date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:30:00,11.92,11.92,11.77,11.77,13800.0,10.1219,10.1219,9.9946,9.9946,13800.0
2005-01-03 11:00:00,11.77,11.97,11.77,11.94,11400.0,9.9946,10.1644,9.9946,10.1389,11400.0
2005-01-03 11:30:00,11.94,11.99,11.82,11.98,13800.0,10.1389,10.1814,10.037,10.1729,13800.0
2005-01-03 12:00:00,11.84,12.0,11.84,11.9,7200.0,10.054,10.1899,10.054,10.1049,7200.0
2005-01-03 12:30:00,11.95,11.95,11.95,11.95,1200.0,10.1474,10.1474,10.1474,10.1474,1200.0
2005-01-03 13:00:00,11.95,11.97,11.86,11.92,7200.0,10.1474,10.1644,10.071,10.1219,7200.0
2005-01-03 13:30:00,11.94,12.0,11.9,12.0,6600.0,10.1389,10.1899,10.1049,10.1899,6600.0
2005-01-03 14:00:00,11.94,11.99,11.93,11.93,3000.0,10.1389,10.1814,10.1304,10.1304,3000.0
2005-01-03 14:30:00,11.99,12.0,11.93,11.96,6000.0,10.1814,10.1899,10.1304,10.1559,6000.0
2005-01-03 15:00:00,11.95,11.96,11.9,11.9,24000.0,10.1474,10.1559,10.1049,10.1049,24000.0
2005-01-03 15:30:00,11.89,11.93,11.79,11.89,36600.0,10.0965,10.1304,10.0115,10.0965,36600.0
2005-01-04 09:30:00,11.99,12.1,11.93,11.96,15000.0,10.1814,10.2748,10.1304,10.1559,15000.0
2005-01-04 10:00:00,11.98,11.98,11.96,11.96,1200.0,10.1729,10.1729,10.1559,10.1559,1200.0
2005-01-04 10:30:00,11.92,11.92,11.78,11.81,4800.0,10.1219,10.1219,10.003,10.0285,4800.0
2005-01-04 11:00:00,11.76,11.76,11.7,11.7,2400.0,9.9861,9.9861,9.9351,9.9351,2400.0
2005-01-04 11:30:00,11.78,11.78,11.78,11.78,600.0,10.003,10.003,10.003,10.003,600.0
2005-01-04 12:00:00,11.75,11.78,11.74,11.78,14400.0,9.9776,10.003,9.9691,10.003,14400.0
2005-01-04 12:30:00,11.75,11.78,11.75,11.77,18000.0,9.9776,10.003,9.9776,9.9946,18000.0
2005-01-04 13:00:00,11.74,11.79,11.74,11.78,3000.0,9.9691,10.0115,9.9691,10.003,3000.0
2005-01-04 13:30:00,11.8,11.84,11.78,11.78,9600.0,10.02,10.054,10.003,10.003,9600.0
2005-01-04 14:00:00,11.81,11.83,11.78,11.83,12600.0,10.0285,10.0455,10.003,10.0455,12600.0
2005-01-04 14:30:00,11.82,11.84,11.82,11.84,21600.0,10.037,10.054,10.037,10.054,21600.0
2005-01-04 15:00:00,11.83,11.84,11.78,11.83,14400.0,10.0455,10.054,10.003,10.0455,14400.0
2005-01-04 15:30:00,11.81,11.86,11.78,11.78,72600.0,10.0285,10.071,10.003,10.003,72600.0
2005-01-05 09:30:00,11.9,11.9,11.64,11.67,22800.0,10.1049,10.1049,9.8842,9.9096,22800.0
2005-01-05 10:00:00,11.63,11.67,11.63,11.63,5400.0,9.8757,9.9096,9.8757,9.8757,5400.0
2005-01-05 10:30:00,11.61,11.61,11.52,11.52,9000.0,9.8587,9.8587,9.7823,9.7823,9000.0
2005-01-05 11:00:00,11.53,11.59,11.53,11.56,6600.0,9.7908,9.8417,9.7908,9.8162,6600.0
2005-01-05 11:30:00,11.57,11.57,11.53,11.53,4200.0,9.8247,9.8247,9.7908,9.7908,4200.0
2005-01-05 12:00:00,11.55,11.56,11.54,11.55,7200.0,9.8077,9.8162,9.7993,9.8077,7200.0
2005-01-05 12:30:00,11.53,11.53,11.52,11.52,7800.0,9.7908,9.7908,9.7823,9.7823,7800.0
2005-01-05 13:00:00,11.52,11.58,11.52,11.53,4800.0,9.7823,9.8332,9.7823,9.7908,4800.0
2005-01-05 13:30:00,11.53,11.62,11.53,11.62,3600.0,9.7908,9.8672,9.7908,9.8672,3600.0
2005-01-05 14:00:00,11.54,11.61,11.54,11.61,4200.0,9.7993,9.8587,9.7993,9.8587,4200.0
2005-01-05 14:30:00,11.57,11.6,11.48,11.48,26400.0,9.8247,9.8502,9.7483,9.7483,26400.0
2005-01-05 15:00:00,11.45,11.45,11.38,11.38,4800.0,9.7228,9.7228,9.6634,9.6634,4800.0
2005-01-05 15:30:00,11.35,11.37,11.18,11.34,62400.0,9.6379,9.6549,9.4936,9.6294,62400.0
2005-01-06 09:30:00,11.17,11.49,11.17,11.45,20400.0,9.4851,9.7568,9.4851,9.7228,20400.0
2005-01-06 10:00:00,11.47,11.51,11.31,11.42,26400.0,9.7398,9.7738,9.6039,9.6974,26400.0
2005-01-06 10:30:00,11.47,11.47,11.33,11.41,7800.0,9.7398,9.7398,9.6209,9.6889,7800.0
2005-01-06 11:00:00,11.41,11.42,11.34,11.41,10200.0,9.6889,9.6974,9.6294,9.6889,10200.0
2005-01-06 11:30:00,11.42,11.42,11.38,11.42,6600.0,9.6974,9.6974,9.6634,9.6974,6600.0
2005-01-06 12:00:00,11.42,11.42,11.42,11.42,3600.0,9.6974,9.6974,9.6974,9.6974,3600.0
2005-01-06 12:30:00,11.42,11.52,11.42,11.5,18600.0,9.6974,9.7823,9.6974,9.7653,18600.0
2005-01-06 13:00:00,11.51,11.51,11.48,11.48,18000.0,9.7738,9.7738,9.7483,9.7483,18000.0
2005-01-06 13:30:00,11.5,11.52,11.5,11.52,28200.0,9.7653,9.7823,9.7653,9.7823,28200.0
2005-01-06 14:00:00,11.6,11.68,11.51,11.51,16200.0,9.8502,9.9181,9.7738,9.7738,16200.0
2005-01-06 14:30:00,11.5,11.51,11.47,11.47,9000.0,9.7653,9.7738,9.7398,9.7398,9000.0
2005-01-06 15:00:00,11.47,11.5,11.47,11.49,9600.0,9.7398,9.7653,9.7398,9.7568,9600.0
2005-01-06 15:30:00,11.51,11.51,11.34,11.42,13800.0,9.7738,9.7738,9.6294,9.6974,13800.0
2005-01-07 09:30:00,11.52,11.55,11.42,11.53,9000.0,9.7823,9.8077,9.6974,9.7908,9000.0
2005-01-07 10:00:00,11.56,11.57,11.36,11.41,13800.0,9.8162,9.8247,9.6464,9.6889,13800.0
2005-01-07 10:30:00,11.47,11.47,11.3,11.35,9000.0,9.7398,9.7398,9.5955,9.6379,9000.0
2005-01-07 11:00:00,11.35,11.53,11.33,11.53,6600.0,9.6379,9.7908,9.6209,9.7908,6600.0
2005-01-07 11:30:00,11.5,11.51,11.41,11.41,10800.0,9.7653,9.7738,9.6889,9.6889,10800.0
2005-01-07 12:00:00,11.49,11.49,11.49,11.49,600.0,9.7568,9.7568,9.7568,9.7568,600.0
2005-01-07 12:30:00,11.52,11.52,11.5,11.5,1200.0,9.7823,9.7823,9.7653,9.7653,1200.0
2005-01-07 13:00:00,11.58,11.59,11.53,11.53,1800.0,9.8332,9.8417,9.7908,9.7908,1800.0
2005-01-07 13:30:00,11.41,11.52,11.41,11.5,2400.0,9.6889,9.7823,9.6889,9.7653,2400.0
2005-01-07 14:00:00,11.48,11.48,11.43,11.48,2400.0,9.7483,9.7483,9.7058,9.7483,2400.0
2005-01-07 14:30:00,11.42,11.42,11.34,11.34,6600.0,9.6974,9.6974,9.6294,9.6294,6600.0
2005-01-07 15:00:00,11.34,11.35,11.33,11.33,2400.0,9.6294,9.6379,9.6209,9.6209,2400.0
2005-01-07 15:30:00,11.3,11.31,11.09,11.09,39600.0,9.5955,9.6039,9.4171,9.4171,39600.0
2005-01-10 09:30:00,11.01,11.04,11.01,11.04,4200.0,9.3492,9.3747,9.3492,9.3747,4200.0
2005-01-10 10:00:00,11.13,11.24,11.05,11.17,18600.0,9.4511,9.5445,9.3832,9.4851,18600.0
2005-01-10 10:30:00,11.19,11.35,11.19,11.28,7800.0,9.502,9.6379,9.502,9.5785,7800.0
2005-01-10 11:00:00,11.34,11.41,11.34,11.41,4800.0,9.6294,9.6889,9.6294,9.6889,4800.0
2005-01-10 11:30:00,11.41,11.44,11.4,11.44,6000.0,9.6889,9.7143,9.6804,9.7143,6000.0
2005-01-10 12:00:00,11.44,11.44,11.41,11.41,3600.0,9.7143,9.7143,9.6889,9.6889,3600.0
2005-01-10 12:30:00,11.42,11.42,11.31,11.31,6600.0,9.6974,9.6974,9.6039,9.6039,6600.0
2005-01-10 13:00:00,11.32,11.34,11.32,11.33,10800.0,9.6124,9.6294,9.6124,9.6209,10800.0
2005-01-10 13:30:00,11.33,11.33,11.33,11.33,10800.0,9.6209,9.6209,9.6209,9.6209,10800.0
2005-01-10 14:00:00,11.33,11.37,11.33,11.33,46200.0,9.6209,9.6549,9.6209,9.6209,46200.0
2005-01-10 14:30:00,11.33,11.33,11.32,11.32,10200.0,9.6209,9.6209,9.6124,9.6124,10200.0
2005-01-10 15:00:00,11.32,11.35,11.31,11.33,14400.0,9.6124,9.6379,9.6039,9.6209,14400.0
2005-01-10 15:30:00,11.36,11.38,11.32,11.38,12600.0,9.6464,9.6634,9.6124,9.6634,12600.0
2005-01-11 09:30:00,11.32,11.32,11.05,11.19,16800.0,9.6124,9.6124,9.3832,9.502,16800.0
2005-01-11 10:00:00,11.19,11.22,11.19,11.22,7200.0,9.502,9.5275,9.502,9.5275,7200.0
2005-01-11 10:30:00,11.2,11.23,11.2,11.23,1200.0,9.5105,9.536,9.5105,9.536,1200.0
2005-01-11 11:00:00,11.25,11.29,11.25,11.26,16200.0,9.553,9.587,9.553,9.5615,16200.0
2005-01-11 11:30:00,11.26,11.26,11.2,11.24,3000.0,9.5615,9.5615,9.5105,9.5445,3000.0
2005-01-11 12:00:00,11.26,11.3,11.26,11.3,1800.0,9.5615,9.5955,9.5615,9.5955,1800.0
2005-01-11 12:30:00,11.3,11.3,11.3,11.3,0.0,9.5955,9.5955,9.5955,9.5955,0.0
2005-01-11 13:00:00,11.22,11.24,11.21,11.24,2400.0,9.5275,9.5445,9.519,9.5445,2400.0
2005-01-11 13:30:00,11.23,11.23,11.23,11.23,1800.0,9.536,9.536,9.536,9.536,1800.0
2005-01-11 14:00:00,11.28,11.28,11.28,11.28,1200.0,9.5785,9.5785,9.5785,9.5785,1200.0
2005-01-11 14:30:00,11.3,11.3,11.3,11.3,600.0,9.5955,9.5955,9.5955,9.5955,600.0
2005-01-11 15:00:00,11.33,11.35,11.32,11.32,4200.0,9.6209,9.6379,9.6124,9.6124,4200.0
2005-01-11 15:30:00,11.3,11.3,11.21,11.21,18000.0,9.5955,9.5955,9.519,9.519,18000.0
2005-01-12 09:30:00,11.25,11.33,11.25,11.27,10800.0,9.553,9.6209,9.553,9.57,10800.0
2005-01-12 10:00:00,11.36,11.48,11.35,11.4,8400.0,9.6464,9.7483,9.6379,9.6804,8400.0
2005-01-12 10:30:00,11.42,11.46,11.37,11.37,6600.0,9.6974,9.7313,9.6549,9.6549,6600.0
2005-01-12 11:00:00,11.5,11.54,11.43,11.47,9600.0,9.7653,9.7993,9.7058,9.7398,9600.0
2005-01-12 11:30:00,11.5,11.54,11.46,11.54,4800.0,9.7653,9.7993,9.7313,9.7993,4800.0
2005-01-12 12:00:00,11.54,11.54,11.54,11.54,0.0,9.7993,9.7993,9.7993,9.7993,0.0
2005-01-12 12:30:00,11.47,11.49,11.47,11.49,7200.0,9.7398,9.7568,9.7398,9.7568,7200.0
2005-01-12 13:00:00,11.45,11.5,11.45,11.47,20400.0,9.7228,9.7653,9.7228,9.7398,20400.0
2005-01-12 13:30:00,11.43,11.46,11.42,11.42,6600.0,9.7058,9.7313,9.6974,9.6974,6600.0
2005-01-12 14:00:00,11.37,11.46,11.37,11.45,1800.0,9.6549,9.7313,9.6549,9.7228,1800.0
2005-01-12 14:30:00,11.45,11.45,11.45,11.45,0.0,9.7228,9.7228,9.7228,9.7228,0.0
2005-01-12 15:00:00,11.42,11.42,11.34,11.38,4200.0,9.6974,9.6974,9.6294,9.6634,4200.0
2005-01-12 15:30:00,11.38,11.42,11.38,11.42,8400.0,9.6634,9.6974,9.6634,9.6974,8400.0
2005-01-13 09:30:00,11.56,11.6,11.19,11.27,3000.0,9.8162,9.8502,9.502,9.57,3000.0
2005-01-13 10:00:00,11.33,11.33,11.33,11.33,600.0,9.6209,9.6209,9.6209,9.6209,600.0
2005-01-13 10:30:00,11.33,11.39,11.33,11.33,13200.0,9.6209,9.6719,9.6209,9.6209,13200.0
2005-01-13 11:00:00,11.32,11.32,11.32,11.32,600.0,9.6124,9.6124,9.6124,9.6124,600.0
2005-01-13 11:30:00,11.32,11.38,11.32,11.38,1200.0,9.6124,9.6634,9.6124,9.6634,1200.0
2005-01-13 12:00:00,11.33,11.33,11.33,11.33,3000.0,9.6209,9.6209,9.6209,9.6209,3000.0
2005-01-13 12:30:00,11.36,11.36,11.36,11.36,1200.0,9.6464,9.6464,9.6464,9.6464,1200.0
2005-01-13 13:00:00,11.31,11.36,11.31,11.36,4200.0,9.6039,9.6464,9.6039,9.6464,4200.0
2005-01-13 13:30:00,11.36,11.49,11.36,11.46,15600.0,9.6464,9.7568,9.6464,9.7313,15600.0
2005-01-13 14:00:00,11.46,11.46,11.46,11.46,0.0,9.7313,9.7313,9.7313,9.7313,0.0
2005-01-13 14:30:00,11.46,11.46,11.35,11.35,1800.0,9.7313,9.7313,9.6379,9.6379,1800.0
2005-01-13 15:00:00,11.38,11.38,11.27,11.33,10200.0,9.6634,9.6634,9.57,9.6209,10200.0
2005-01-13 15:30:00,11.33,11.38,11.24,11.38,37200.0,9.6209,9.6634,9.5445,9.6634,37200.0
2005-01-14 09:30:00,11.55,11.58,11.19,11.49,12000.0,9.8077,9.8332,9.502,9.7568,12000.0
2005-01-14 10:00:00,11.49,11.54,11.48,11.48,10200.0,9.7568,9.7993,9.7483,9.7483,10200.0
2005-01-14 10:30:00,11.45,11.47,11.38,11.38,3600.0,9.7228,9.7398,9.6634,9.6634,3600.0
2005-01-14 11:00:00,11.38,11.38,11.38,11.38,600.0,9.6634,9.6634,9.6634,9.6634,600.0
2005-01-14 11:30:00,11.37,11.46,11.36,11.46,3000.0,9.6549,9.7313,9.6464,9.7313,3000.0
2005-01-14 12:00:00,11.28,11.44,11.28,11.29,1800.0,9.5785,9.7143,9.5785,9.587,1800.0
2005-01-14 12:30:00,11.32,11.32,11.32,11.32,600.0,9.6124,9.6124,9.6124,9.6124,600.0
2005-01-14 13:00:00,11.32,11.32,11.29,11.29,4200.0,9.6124,9.6124,9.587,9.587,4200.0
2005-01-14 13:30:00,11.32,11.41,11.31,11.4,3600.0,9.6124,9.6889,9.6039,9.6804,3600.0
2005-01-14 14:00:00,11.4,11.4,11.31,11.35,3000.0,9.6804,9.6804,9.6039,9.6379,3000.0
2005-01-14 14:30:00,11.38,11.4,11.33,11.37,36000.0,9.6634,9.6804,9.6209,9.6549,36000.0
2005-01-14 15:00:00,11.39,11.59,11.39,11.56,16200.0,9.6719,9.8417,9.6719,9.8162,16200.0
2005-01-14 15:30:00,11.52,11.65,11.5,11.59,27000.0,9.7823,9.8927,9.7653,9.8417,27000.0
2005-01-18 09:30:00,11.42,11.66,11.42,11.55,33000.0,9.6974,9.9011,9.6974,9.8077,33000.0
2005-01-18 10:00:00,11.5,11.5,11.42,11.42,1200.0,9.7653,9.7653,9.6974,9.6974,1200.0
2005-01-18 10:30:00,11.46,11.53,11.46,11.53,62400.0,9.7313,9.7908,9.7313,9.7908,62400.0
2005-01-18 11:00:00,11.51,11.53,11.51,11.53,1800.0,9.7738,9.7908,9.7738,9.7908,1800.0
2005-01-18 11:30:00,11.53,11.53,11.53,11.53,4200.0,9.7908,9.7908,9.7908,9.7908,4200.0
2005-01-18 12:00:00,11.53,11.53,11.53,11.53,2400.0,9.7908,9.7908,9.7908,9.7908,2400.0
2005-01-18 12:30:00,11.49,11.49,11.49,11.49,600.0,9.7568,9.7568,9.7568,9.7568,600.0
2005-01-18 13:00:00,11.49,11.5,11.46,11.5,10800.0,9.7568,9.7653,9.7313,9.7653,10800.0
2005-01-18 13:30:00,11.49,11.49,11.49,11.49,1200.0,9.7568,9.7568,9.7568,9.7568,1200.0
2005-01-18 14:00:00,11.51,11.51,11.5,11.5,1800.0,9.7738,9.7738,9.7653,9.7653,1800.0
2005-01-18 14:30:00,11.51,11.51,11.45,11.48,6600.0,9.7738,9.7738,9.7228,9.7483,6600.0
2005-01-18 15:00:00,11.48,11.55,11.48,11.55,9000.0,9.7483,9.8077,9.7483,9.8077,9000.0
2005-01-18 15:30:00,11.57,11.72,11.54,11.61,45000.0,9.8247,9.9521,9.7993,9.8587,45000.0
2005-01-19 09:30:00,11.76,11.79,11.65,11.79,15000.0,9.9861,10.0115,9.8927,10.0115,15000.0
2005-01-19 10:00:00,11.79,11.79,11.79,11.79,0.0,10.0115,10.0115,10.0115,10.0115,0.0
2005-01-19 10:30:00,11.79,11.8,11.79,11.8,1200.0,10.0115,10.02,10.0115,10.02,1200.0
2005-01-19 11:00:00,11.8,11.82,11.79,11.81,14400.0,10.02,10.037,10.0115,10.0285,14400.0
2005-01-19 11:30:00,11.79,11.82,11.74,11.75,12600.0,10.0115,10.037,9.9691,9.9776,12600.0
2005-01-19 12:00:00,11.74,11.78,11.74,11.78,2400.0,9.9691,10.003,9.9691,10.003,2400.0
2005-01-19 12:30:00,11.75,11.78,11.72,11.74,11400.0,9.9776,10.003,9.9521,9.9691,11400.0
2005-01-19 13:00:00,11.73,11.78,11.71,11.78,10800.0,9.9606,10.003,9.9436,10.003,10800.0
2005-01-19 13:30:00,11.74,11.79,11.73,11.73,10200.0,9.9691,10.0115,9.9606,9.9606,10200.0
2005-01-19 14:00:00,11.76,11.78,11.73,11.76,4800.0,9.9861,10.003,9.9606,9.9861,4800.0
2005-01-19 14:30:00,11.74,11.79,11.62,11.72,39000.0,9.9691,10.0115,9.8672,9.9521,39000.0
2005-01-19 15:00:00,11.74,11.79,11.58,11.6,15600.0,9.9691,10.0115,9.8332,9.8502,15600.0
2005-01-19 15:30:00,11.55,11.6,11.42,11.42,39600.0,9.8077,9.8502,9.6974,9.6974,39600.0
2005-01-20 09:30:00,11.3,11.33,11.22,11.3,32400.0,9.5955,9.6209,9.5275,9.5955,32400.0
2005-01-20 10:00:00,11.3,11.34,11.28,11.3,21000.0,9.5955,9.6294,9.5785,9.5955,21000.0
2005-01-20 10:30:00,11.3,11.3,11.28,11.28,7200.0,9.5955,9.5955,9.5785,9.5785,7200.0
2005-01-20 11:00:00,11.3,11.34,11.3,11.34,2400.0,9.5955,9.6294,9.5955,9.6294,2400.0
2005-01-20 11:30:00,11.34,11.34,11.34,11.34,0.0,9.6294,9.6294,9.6294,9.6294,0.0
2005-01-20 12:00:00,11.34,11.34,11.34,11.34,0.0,9.6294,9.6294,9.6294,9.6294,0.0
2005-01-20 12:30:00,11.29,11.33,11.24,11.31,11400.0,9.587,9.6209,9.5445,9.6039,11400.0
2005-01-20 13:00:00,11.36,11.36,11.23,11.27,13800.0,9.6464,9.6464,9.536,9.57,13800.0
2005-01-20 13:30:00,11.26,11.3,11.24,11.3,9000.0,9.5615,9.5955,9.5445,9.5955,9000.0
2005-01-20 14:00:00,11.3,11.36,11.3,11.36,6600.0,9.5955,9.6464,9.5955,9.6464,6600.0
2005-01-20 14:30:00,11.34,11.41,11.34,11.4,3600.0,9.6294,9.6889,9.6294,9.6804,3600.0
2005-01-20 15:00:00,11.34,11.38,11.25,11.36,16800.0,9.6294,9.6634,9.553,9.6464,16800.0
2005-01-20 15:30:00,11.35,11.41,11.27,11.27,14400.0,9.6379,9.6889,9.57,9.57,14400.0
2005-01-21 09:30:00,11.49,11.49,11.1,11.34,25200.0,9.7568,9.7568,9.4256,9.6294,25200.0
2005-01-21 10:00:00,11.33,11.34,11.29,11.29,3000.0,9.6209,9.6294,9.587,9.587,3000.0
2005-01-21 10:30:00,11.35,11.37,11.33,11.36,6000.0,9.6379,9.6549,9.6209,9.6464,6000.0
2005-01-21 11:00:00,11.38,11.48,11.38,11.42,10200.0,9.6634,9.7483,9.6634,9.6974,10200.0
2005-01-21 11:30:00,11.42,11.43,11.42,11.42,5400.0,9.6974,9.7058,9.6974,9.6974,5400.0
2005-01-21 12:00:00,11.48,11.48,11.48,11.48,600.0,9.7483,9.7483,9.7483,9.7483,600.0
2005-01-21 12:30:00,11.48,11.48,11.48,11.48,0.0,9.7483,9.7483,9.7483,9.7483,0.0
2005-01-21 13:00:00,11.47,11.49,11.43,11.49,2400.0,9.7398,9.7568,9.7058,9.7568,2400.0
2005-01-21 13:30:00,11.48,11.49,11.39,11.44,4200.0,9.7483,9.7568,9.6719,9.7143,4200.0
2005-01-21 14:00:00,11.44,11.44,11.37,11.37,1800.0,9.7143,9.7143,9.6549,9.6549,1800.0
2005-01-21 14:30:00,11.44,11.48,11.39,11.48,39000.0,9.7143,9.7483,9.6719,9.7483,39000.0
2005-01-21 15:00:00,11.48,11.53,11.41,11.46,25200.0,9.7483,9.7908,9.6889,9.7313,25200.0
2005-01-21 15:30:00,11.53,11.53,11.46,11.46,24600.0,9.7908,9.7908,9.7313,9.7313,24600.0
2005-01-24 09:30:00,11.44,11.5,11.42,11.42,13800.0,9.7143,9.7653,9.6974,9.6974,13800.0
2005-01-24 10:00:00,11.43,11.45,11.39,11.39,11400.0,9.7058,9.7228,9.6719,9.6719,11400.0
2005-01-24 10:30:00,11.39,11.4,11.38,11.38,6000.0,9.6719,9.6804,9.6634,9.6634,6000.0
2005-01-24 11:00:00,11.38,11.38,11.37,11.37,5400.0,9.6634,9.6634,9.6549,9.6549,5400.0
2005-01-24 11:30:00,11.36,11.42,11.36,11.36,7200.0,9.6464,9.6974,9.6464,9.6464,7200.0
2005-01-24 12:00:00,11.36,11.42,11.36,11.42,10200.0,9.6464,9.6974,9.6464,9.6974,10200.0
2005-01-24 12:30:00,11.35,11.35,11.35,11.35,1200.0,9.6379,9.6379,9.6379,9.6379,1200.0
2005-01-24 13:00:00,11.34,11.38,11.31,11.31,9000.0,9.6294,9.6634,9.6039,9.6039,9000.0
2005-01-24 13:30:00,11.32,11.32,11.3,11.3,1800.0,9.6124,9.6124,9.5955,9.5955,1800.0
2005-01-24 14:00:00,11.29,11.29,11.16,11.16,13800.0,9.587,9.587,9.4766,9.4766,13800.0
2005-01-24 14:30:00,11.13,11.13,11.13,11.13,1800.0,9.4511,9.4511,9.4511,9.4511,1800.0
2005-01-24 15:00:00,11.09,11.15,11.08,11.15,40800.0,9.4171,9.4681,9.4086,9.4681,40800.0
2005-01-24 15:30:00,11.12,11.12,11.03,11.07,77400.0,9.4426,9.4426,9.3662,9.4001,77400.0
2005-01-25 09:30:00,11.37,11.37,11.32,11.32,5400.0,9.6549,9.6549,9.6124,9.6124,5400.0
2005-01-25 10:00:00,11.28,11.28,11.12,11.18,3600.0,9.5785,9.5785,9.4426,9.4936,3600.0
2005-01-25 10:30:00,11.31,11.31,11.2,11.2,7200.0,9.6039,9.6039,9.5105,9.5105,7200.0
2005-01-25 11:00:00,11.2,11.22,11.2,11.22,1800.0,9.5105,9.5275,9.5105,9.5275,1800.0
2005-01-25 11:30:00,11.24,11.24,11.2,11.2,4200.0,9.5445,9.5445,9.5105,9.5105,4200.0
2005-01-25 12:00:00,11.21,11.21,11.03,11.15,11400.0,9.519,9.519,9.3662,9.4681,11400.0
2005-01-25 12:30:00,11.19,11.28,11.13,11.15,22200.0,9.502,9.5785,9.4511,9.4681,22200.0
2005-01-25 13:00:00,11.17,11.2,11.07,11.18,37800.0,9.4851,9.5105,9.4001,9.4936,37800.0
2005-01-25 13:30:00,11.18,11.24,11.15,11.24,5400.0,9.4936,9.5445,9.4681,9.5445,5400.0
2005-01-25 14:00:00,11.23,11.24,11.08,11.19,35400.0,9.536,9.5445,9.4086,9.502,35400.0
2005-01-25 14:30:00,11.24,11.24,11.24,11.24,600.0,9.5445,9.5445,9.5445,9.5445,600.0
2005-01-25 15:00:00,11.21,11.27,11.21,11.27,3000.0,9.519,9.57,9.519,9.57,3000.0
2005-01-25 15:30:00,11.36,11.38,11.31,11.38,12000.0,9.6464,9.6634,9.6039,9.6634,12000.0
2005-01-26 09:30:00,11.41,11.55,11.29,11.54,15600.0,9.6889,9.8077,9.587,9.7993,15600.0
2005-01-26 10:00:00,11.53,11.54,11.44,11.46,16800.0,9.7908,9.7993,9.7143,9.7313,16800.0
2005-01-26 10:30:00,11.44,11.47,11.42,11.47,4800.0,9.7143,9.7398,9.6974,9.7398,4800.0
2005-01-26 11:00:00,11.47,11.47,11.47,11.47,0.0,9.7398,9.7398,9.7398,9.7398,0.0
2005-01-26 11:30:00,11.38,11.41,11.3,11.4,12000.0,9.6634,9.6889,9.5955,9.6804,12000.0
2005-01-26 12:00:00,11.29,11.29,11.29,11.29,1200.0,9.587,9.587,9.587,9.587,1200.0
2005-01-26 12:30:00,11.34,11.34,11.34,11.34,600.0,9.6294,9.6294,9.6294,9.6294,600.0
2005-01-26 13:00:00,11.35,11.55,11.35,11.42,15000.0,9.6379,9.8077,9.6379,9.6974,15000.0
2005-01-26 13:30:00,11.42,11.52,11.42,11.52,44400.0,9.6974,9.7823,9.6974,9.7823,44400.0
2005-01-26 14:00:00,11.55,11.55,11.43,11.51,3000.0,9.8077,9.8077,9.7058,9.7738,3000.0
2005-01-26 14:30:00,11.47,11.5,11.47,11.49,3000.0,9.7398,9.7653,9.7398,9.7568,3000.0
2005-01-26 15:00:00,11.5,11.53,11.49,11.53,3000.0,9.7653,9.7908,9.7568,9.7908,3000.0
2005-01-26 15:30:00,11.53,11.65,11.53,11.65,9600.0,9.7908,9.8927,9.7908,9.8927,9600.0
2005-01-27 09:30:00,11.62,11.72,11.52,11.72,16800.0,9.8672,9.9521,9.7823,9.9521,16800.0
2005-01-27 10:00:00,11.72,11.76,11.65,11.68,22800.0,9.9521,9.9861,9.8927,9.9181,22800.0
2005-01-27 10:30:00,11.68,11.76,11.68,11.76,3000.0,9.9181,9.9861,9.9181,9.9861,3000.0
2005-01-27 11:00:00,11.76,11.8,11.76,11.76,3000.0,9.9861,10.02,9.9861,9.9861,3000.0
2005-01-27 11:30:00,11.79,11.79,11.79,11.79,600.0,10.0115,10.0115,10.0115,10.0115,600.0
2005-01-27 12:00:00,11.74,11.74,11.74,11.74,600.0,9.9691,9.9691,9.9691,9.9691,600.0
2005-01-27 12:30:00,11.75,11.75,11.64,11.69,17400.0,9.9776,9.9776,9.8842,9.9266,17400.0
2005-01-27 13:00:00,11.72,11.74,11.72,11.74,1200.0,9.9521,9.9691,9.9521,9.9691,1200.0
2005-01-27 13:30:00,11.74,11.74,11.64,11.65,3000.0,9.9691,9.9691,9.8842,9.8927,3000.0
2005-01-27 14:00:00,11.62,11.72,11.62,11.72,10200.0,9.8672,9.9521,9.8672,9.9521,10200.0
2005-01-27 14:30:00,11.75,11.81,11.66,11.66,14400.0,9.9776,10.0285,9.9011,9.9011,14400.0
2005-01-27 15:00:00,11.73,11.83,11.72,11.83,14400.0,9.9606,10.0455,9.9521,10.0455,14400.0
2005-01-27 15:30:00,11.83,11.83,11.8,11.81,16800.0,10.0455,10.0455,10.02,10.0285,16800.0
2005-01-28 09:30:00,11.77,11.79,11.72,11.77,11400.0,9.9946,10.0115,9.9521,9.9946,11400.0
2005-01-28 10:00:00,11.71,11.71,11.71,11.71,3000.0,9.9436,9.9436,9.9436,9.9436,3000.0
2005-01-28 10:30:00,11.71,11.71,11.71,11.71,0.0,9.9436,9.9436,9.9436,9.9436,0.0
2005-01-28 11:00:00,11.67,11.67,11.63,11.66,5400.0,9.9096,9.9096,9.8757,9.9011,5400.0
2005-01-28 11:30:00,11.64,11.73,11.63,11.73,14400.0,9.8842,9.9606,9.8757,9.9606,14400.0
2005-01-28 12:00:00,11.71,11.73,11.65,11.65,6600.0,9.9436,9.9606,9.8927,9.8927,6600.0
2005-01-28 12:30:00,11.66,11.72,11.66,11.68,9000.0,9.9011,9.9521,9.9011,9.9181,9000.0
2005-01-28 13:00:00,11.7,11.71,11.67,11.67,6000.0,9.9351,9.9436,9.9096,9.9096,6000.0
2005-01-28 13:30:00,11.72,11.72,11.67,11.67,1800.0,9.9521,9.9521,9.9096,9.9096,1800.0
2005-01-28 14:00:00,11.68,11.71,11.67,11.71,6000.0,9.9181,9.9436,9.9096,9.9436,6000.0
2005-01-28 14:30:00,11.7,11.7,11.67,11.67,3000.0,9.9351,9.9351,9.9096,9.9096,3000.0
2005-01-28 15:00:00,11.67,11.72,11.66,11.71,24600.0,9.9096,9.9521,9.9011,9.9436,24600.0
2005-01-28 15:30:00,11.72,11.83,11.71,11.72,51600.0,9.9521,10.0455,9.9436,9.9521,51600.0
2005-01-31 09:30:00,11.78,11.87,11.78,11.85,9600.0,10.003,10.0795,10.003,10.0625,9600.0
2005-01-31 10:00:00,11.85,11.85,11.79,11.79,3000.0,10.0625,10.0625,10.0115,10.0115,3000.0
2005-01-31 10:30:00,11.81,11.83,11.77,11.77,3600.0,10.0285,10.0455,9.9946,9.9946,3600.0
2005-01-31 11:00:00,11.77,11.79,11.77,11.77,6600.0,9.9946,10.0115,9.9946,9.9946,6600.0
2005-01-31 11:30:00,11.78,11.79,11.76,11.76,6600.0,10.003,10.0115,9.9861,9.9861,6600.0
2005-01-31 12:00:00,11.77,11.77,11.77,11.77,600.0,9.9946,9.9946,9.9946,9.9946,600.0
2005-01-31 12:30:00,11.76,11.79,11.76,11.79,1800.0,9.9861,10.0115,9.9861,10.0115,1800.0
2005-01-31 13:00:00,11.79,11.79,11.79,11.79,0.0,10.0115,10.0115,10.0115,10.0115,0.0
2005-01-31 13:30:00,11.74,11.8,11.74,11.8,2400.0,9.9691,10.02,9.9691,10.02,2400.0
2005-01-31 14:00:00,11.74,11.87,11.74,11.87,4200.0,9.9691,10.0795,9.9691,10.0795,4200.0
2005-01-31 14:30:00,11.85,11.87,11.79,11.82,7200.0,10.0625,10.0795,10.0115,10.037,7200.0
2005-01-31 15:00:00,11.83,11.86,11.79,11.86,30600.0,10.0455,10.071,10.0115,10.071,30600.0
2005-01-31 15:30:00,11.85,11.89,11.83,11.88,42600.0,10.0625,10.0965,10.0455,10.088,42600.0
2005-02-01 09:30:00,11.92,12.0,11.92,11.99,22200.0,10.1219,10.1899,10.1219,10.1814,22200.0
2005-02-01 10:00:00,11.99,12.08,11.97,11.98,27000.0,10.1814,10.2578,10.1644,10.1729,27000.0
2005-02-01 10:30:00,12.01,12.08,12.01,12.02,15000.0,10.1984,10.2578,10.1984,10.2068,15000.0
2005-02-01 11:00:00,12.0,12.09,12.0,12.01,24000.0,10.1899,10.2663,10.1899,10.1984,24000.0
2005-02-01 11:30:00,12.01,12.05,11.99,12.03,9000.0,10.1984,10.2323,10.1814,10.2153,9000.0
2005-02-01 12:00:00,12.03,12.05,11.96,11.99,11400.0,10.2153,10.2323,10.1559,10.1814,11400.0
2005-02-01 12:30:00,11.99,11.99,11.91,11.95,4800.0,10.1814,10.1814,10.1134,10.1474,4800.0
2005-02-01 13:00:00,11.92,11.99,11.89,11.93,13800.0,10.1219,10.1814,10.0965,10.1304,13800.0
2005-02-01 13:30:00,11.95,11.99,11.93,11.97,10800.0,10.1474,10.1814,10.1304,10.1644,10800.0
2005-02-01 14:00:00,12.04,12.04,11.97,11.97,1800.0,10.2238,10.2238,10.1644,10.1644,1800.0
2005-02-01 14:30:00,12.01,12.09,12.01,12.02,7200.0,10.1984,10.2663,10.1984,10.2068,7200.0
2005-02-01 15:00:00,12.02,12.04,11.96,11.96,15600.0,10.2068,10.2238,10.1559,10.1559,15600.0
2005-02-01 15:30:00,11.98,12.08,11.97,12.06,25800.0,10.1729,10.2578,10.1644,10.2408,25800.0
2005-02-02 09:30:00,12.08,12.08,11.75,11.76,33600.0,10.2578,10.2578,9.9776,9.9861,33600.0
2005-02-02 10:00:00,11.75,11.94,11.72,11.82,46800.0,9.9776,10.1389,9.9521,10.037,46800.0
2005-02-02 10:30:00,11.76,11.87,11.75,11.76,24600.0,9.9861,10.0795,9.9776,9.9861,24600.0
2005-02-02 11:00:00,11.76,11.8,11.76,11.76,2400.0,9.9861,10.02,9.9861,9.9861,2400.0
2005-02-02 11:30:00,11.79,11.88,11.75,11.78,24000.0,10.0115,10.088,9.9776,10.003,24000.0
2005-02-02 12:00:00,11.72,11.8,11.72,11.77,3600.0,9.9521,10.02,9.9521,9.9946,3600.0
2005-02-02 12:30:00,11.77,11.8,11.77,11.79,5400.0,9.9946,10.02,9.9946,10.0115,5400.0
2005-02-02 13:00:00,11.79,11.79,11.77,11.77,2400.0,10.0115,10.0115,9.9946,9.9946,2400.0
2005-02-02 13:30:00,11.78,11.83,11.77,11.77,3600.0,10.003,10.0455,9.9946,9.9946,3600.0
2005-02-02 14:00:00,11.8,11.88,11.78,11.86,13800.0,10.02,10.088,10.003,10.071,13800.0
2005-02-02 14:30:00,11.84,11.99,11.84,11.92,58800.0,10.054,10.1814,10.054,10.1219,58800.0
2005-02-02 15:00:00,11.98,12.0,11.92,12.0,25200.0,10.1729,10.1899,10.1219,10.1899,25200.0
2005-02-02 15:30:00,11.93,12.14,11.93,12.13,54000.0,10.1304,10.3087,10.1304,10.3003,54000.0
2005-02-03 09:30:00,12.13,12.2,12.06,12.11,16800.0,10.3003,10.3597,10.2408,10.2833,16800.0
2005-02-03 10:00:00,12.11,12.12,12.03,12.03,3600.0,10.2833,10.2918,10.2153,10.2153,3600.0
2005-02-03 10:30:00,12.07,12.12,12.03,12.03,6600.0,10.2493,10.2918,10.2153,10.2153,6600.0
2005-02-03 11:00:00,12.03,12.11,12.03,12.1,10200.0,10.2153,10.2833,10.2153,10.2748,10200.0
2005-02-03 11:30:00,12.1,12.15,12.1,12.13,12000.0,10.2748,10.3172,10.2748,10.3003,12000.0
2005-02-03 12:00:00,12.13,12.16,12.1,12.1,5400.0,10.3003,10.3257,10.2748,10.2748,5400.0
2005-02-03 12:30:00,12.1,12.1,12.03,12.05,3000.0,10.2748,10.2748,10.2153,10.2323,3000.0
2005-02-03 13:00:00,12.02,12.12,11.92,12.0,49200.0,10.2068,10.2918,10.1219,10.1899,49200.0
2005-02-03 13:30:00,12.14,12.14,12.14,12.14,600.0,10.3087,10.3087,10.3087,10.3087,600.0
2005-02-03 14:00:00,12.14,12.16,12.06,12.13,16200.0,10.3087,10.3257,10.2408,10.3003,16200.0
2005-02-03 14:30:00,12.05,12.13,12.05,12.13,4800.0,10.2323,10.3003,10.2323,10.3003,4800.0
2005-02-03 15:00:00,12.15,12.16,12.06,12.13,24600.0,10.3172,10.3257,10.2408,10.3003,24600.0
2005-02-03 15:30:00,12.12,12.17,12.12,12.17,15000.0,10.2918,10.3342,10.2918,10.3342,15000.0
2005-02-04 09:30:00,12.11,12.11,12.11,12.11,1200.0,10.2833,10.2833,10.2833,10.2833,1200.0
2005-02-04 10:00:00,12.15,12.29,12.15,12.27,6600.0,10.3172,10.4361,10.3172,10.4191,6600.0
2005-02-04 10:30:00,12.31,12.32,12.29,12.31,6600.0,10.4531,10.4616,10.4361,10.4531,6600.0
2005-02-04 11:00:00,12.28,12.31,12.17,12.31,9600.0,10.4276,10.4531,10.3342,10.4531,9600.0
2005-02-04 11:30:00,12.27,12.27,12.21,12.24,20400.0,10.4191,10.4191,10.3682,10.3937,20400.0
2005-02-04 12:00:00,12.22,12.22,12.22,12.22,1200.0,10.3767,10.3767,10.3767,10.3767,1200.0
2005-02-04 12:30:00,12.22,12.25,12.22,12.25,1200.0,10.3767,10.4022,10.3767,10.4022,1200.0
2005-02-04 13:00:00,12.24,12.24,12.22,12.22,1800.0,10.3937,10.3937,10.3767,10.3767,1800.0
2005-02-04 13:30:00,12.24,12.24,12.22,12.22,3600.0,10.3937,10.3937,10.3767,10.3767,3600.0
2005-02-04 14:00:00,12.22,12.3,12.22,12.29,27000.0,10.3767,10.4446,10.3767,10.4361,27000.0
2005-02-04 14:30:00,12.29,12.34,12.29,12.34,14400.0,10.4361,10.4786,10.4361,10.4786,14400.0
2005-02-04 15:00:00,12.35,12.43,12.35,12.43,13800.0,10.4871,10.555,10.4871,10.555,13800.0
2005-02-04 15:30:00,12.44,12.48,12.44,12.48,18000.0,10.5635,10.5975,10.5635,10.5975,18000.0
2005-02-07 09:30:00,12.4,12.49,12.4,12.49,8400.0,10.5295,10.6059,10.5295,10.6059,8400.0
2005-02-07 10:00:00,12.49,12.49,12.4,12.42,3600.0,10.6059,10.6059,10.5295,10.5465,3600.0
2005-02-07 10:30:00,12.43,12.46,12.43,12.43,1800.0,10.555,10.5805,10.555,10.555,1800.0
2005-02-07 11:00:00,12.43,12.43,12.43,12.43,0.0,10.555,10.555,10.555,10.555,0.0
2005-02-07 11:30:00,12.46,12.46,12.42,12.45,5400.0,10.5805,10.5805,10.5465,10.572,5400.0
2005-02-07 12:00:00,12.45,12.46,12.45,12.46,2400.0,10.572,10.5805,10.572,10.5805,2400.0
2005-02-07 12:30:00,12.45,12.45,12.35,12.41,15600.0,10.572,10.572,10.4871,10.538,15600.0
2005-02-07 13:00:00,12.37,12.38,12.36,12.38,2400.0,10.5041,10.5125,10.4956,10.5125,2400.0
2005-02-07 13:30:00,12.38,12.38,12.38,12.38,2400.0,10.5125,10.5125,10.5125,10.5125,2400.0
2005-02-07 14:00:00,12.38,12.38,12.36,12.36,3000.0,10.5125,10.5125,10.4956,10.4956,3000.0
2005-02-07 14:30:00,12.36,12.4,12.36,12.37,4800.0,10.4956,10.5295,10.4956,10.5041,4800.0
2005-02-07 15:00:00,12.37,12.39,12.37,12.37,3600.0,10.5041,10.521,10.5041,10.5041,3600.0
2005-02-07 15:30:00,12.37,12.41,12.37,12.4,9600.0,10.5041,10.538,10.5041,10.5295,9600.0
2005-02-08 09:30:00,12.26,12.31,12.24,12.31,10200.0,10.4106,10.4531,10.3937,10.4531,10200.0
2005-02-08 10:00:00,12.27,12.36,12.27,12.31,3000.0,10.4191,10.4956,10.4191,10.4531,3000.0
2005-02-08 10:30:00,12.32,12.33,12.31,12.31,6600.0,10.4616,10.4701,10.4531,10.4531,6600.0
2005-02-08 11:00:00,12.35,12.35,12.35,12.35,600.0,10.4871,10.4871,10.4871,10.4871,600.0
2005-02-08 11:30:00,12.35,12.35,12.35,12.35,1200.0,10.4871,10.4871,10.4871,10.4871,1200.0
2005-02-08 12:00:00,12.35,12.35,12.35,12.35,1200.0,10.4871,10.4871,10.4871,10.4871,1200.0
2005-02-08 12:30:00,12.33,12.33,12.25,12.25,10200.0,10.4701,10.4701,10.4022,10.4022,10200.0
2005-02-08 13:00:00,12.24,12.26,12.17,12.22,7800.0,10.3937,10.4106,10.3342,10.3767,7800.0
2005-02-08 13:30:00,12.2,12.28,12.19,12.21,20400.0,10.3597,10.4276,10.3512,10.3682,20400.0
2005-02-08 14:00:00,12.25,12.25,12.21,12.24,7200.0,10.4022,10.4022,10.3682,10.3937,7200.0
2005-02-08 14:30:00,12.21,12.25,12.21,12.25,4200.0,10.3682,10.4022,10.3682,10.4022,4200.0
2005-02-08 15:00:00,12.25,12.26,12.24,12.24,3000.0,10.4022,10.4106,10.3937,10.3937,3000.0
2005-02-08 15:30:00,12.25,12.25,12.23,12.25,6600.0,10.4022,10.4022,10.3852,10.4022,6600.0
2005-02-09 09:30:00,12.17,12.35,12.17,12.21,5400.0,10.3342,10.4871,10.3342,10.3682,5400.0
2005-02-09 10:00:00,12.23,12.23,12.13,12.13,6600.0,10.3852,10.3852,10.3003,10.3003,6600.0
2005-02-09 10:30:00,12.12,12.13,12.03,12.08,17400.0,10.2918,10.3003,10.2153,10.2578,17400.0
2005-02-09 11:00:00,12.06,12.06,12.02,12.02,22800.0,10.2408,10.2408,10.2068,10.2068,22800.0
2005-02-09 11:30:00,12.01,12.03,12.01,12.03,3000.0,10.1984,10.2153,10.1984,10.2153,3000.0
2005-02-09 12:00:00,12.02,12.12,12.02,12.12,3000.0,10.2068,10.2918,10.2068,10.2918,3000.0
2005-02-09 12:30:00,12.09,12.09,12.04,12.05,4800.0,10.2663,10.2663,10.2238,10.2323,4800.0
2005-02-09 13:00:00,12.05,12.13,12.03,12.03,22800.0,10.2323,10.3003,10.2153,10.2153,22800.0
2005-02-09 13:30:00,12.03,12.14,12.03,12.07,26400.0,10.2153,10.3087,10.2153,10.2493,26400.0
2005-02-09 14:00:00,12.03,12.03,12.01,12.03,13800.0,10.2153,10.2153,10.1984,10.2153,13800.0
2005-02-09 14:30:00,12.01,12.06,12.01,12.01,6600.0,10.1984,10.2408,10.1984,10.1984,6600.0
2005-02-09 15:00:00,12.01,12.01,11.9,11.93,21600.0,10.1984,10.1984,10.1049,10.1304,21600.0
2005-02-09 15:30:00,11.92,11.96,11.81,11.85,30600.0,10.1219,10.1559,10.0285,10.0625,30600.0
2005-02-10 09:30:00,11.92,12.0,11.89,11.9,7800.0,10.1219,10.1899,10.0965,10.1049,7800.0
2005-02-10 10:00:00,11.9,11.96,11.9,11.92,28200.0,10.1049,10.1559,10.1049,10.1219,28200.0
2005-02-10 10:30:00,11.92,11.94,11.88,11.89,24000.0,10.1219,10.1389,10.088,10.0965,24000.0
2005-02-10 11:00:00,11.87,11.87,11.82,11.82,2400.0,10.0795,10.0795,10.037,10.037,2400.0
2005-02-10 11:30:00,11.83,11.96,11.83,11.9,22800.0,10.0455,10.1559,10.0455,10.1049,22800.0
2005-02-10 12:00:00,11.93,11.95,11.92,11.95,15000.0,10.1304,10.1474,10.1219,10.1474,15000.0
2005-02-10 12:30:00,11.95,12.01,11.9,12.01,12600.0,10.1474,10.1984,10.1049,10.1984,12600.0
2005-02-10 13:00:00,12.01,12.01,11.98,11.98,1800.0,10.1984,10.1984,10.1729,10.1729,1800.0
2005-02-10 13:30:00,11.97,12.0,11.97,12.0,5400.0,10.1644,10.1899,10.1644,10.1899,5400.0
2005-02-10 14:00:00,12.03,12.03,12.03,12.03,1800.0,10.2153,10.2153,10.2153,10.2153,1800.0
2005-02-10 14:30:00,12.04,12.04,12.0,12.03,3600.0,10.2238,10.2238,10.1899,10.2153,3600.0
2005-02-10 15:00:00,11.99,11.99,11.91,11.91,7800.0,10.1814,10.1814,10.1134,10.1134,7800.0
2005-02-10 15:30:00,11.9,11.95,11.83,11.9,67200.0,10.1049,10.1474,10.0455,10.1049,67200.0
2005-02-11 09:30:00,12.02,12.02,11.94,11.94,4200.0,10.2424,10.2424,10.1742,10.1742,4200.0
2005-02-11 10:00:00,11.84,11.89,11.84,11.89,2400.0,10.089,10.1316,10.089,10.1316,2400.0
2005-02-11 10:30:00,11.76,11.83,11.76,11.76,2400.0,10.0208,10.0805,10.0208,10.0208,2400.0
2005-02-11 11:00:00,11.89,11.9,11.89,11.9,2400.0,10.1316,10.1401,10.1316,10.1401,2400.0
2005-02-11 11:30:00,11.91,11.97,11.83,11.83,11400.0,10.1486,10.1998,10.0805,10.0805,11400.0
2005-02-11 12:00:00,11.83,11.89,11.83,11.85,4200.0,10.0805,10.1316,10.0805,10.0975,4200.0
2005-02-11 12:30:00,11.85,11.91,11.84,11.91,4800.0,10.0975,10.1486,10.089,10.1486,4800.0
2005-02-11 13:00:00,11.85,11.91,11.85,11.9,4200.0,10.0975,10.1486,10.0975,10.1401,4200.0
2005-02-11 13:30:00,11.89,11.97,11.87,11.93,22800.0,10.1316,10.1998,10.1146,10.1657,22800.0
2005-02-11 14:00:00,11.9,11.97,11.88,11.88,13800.0,10.1401,10.1998,10.1231,10.1231,13800.0
2005-02-11 14:30:00,11.88,11.99,11.88,11.89,9600.0,10.1231,10.2168,10.1231,10.1316,9600.0
2005-02-11 15:00:00,11.89,11.97,11.88,11.95,3600.0,10.1316,10.1998,10.1231,10.1827,3600.0
2005-02-11 15:30:00,11.95,11.98,11.88,11.97,3600.0,10.1827,10.2083,10.1231,10.1998,3600.0
2005-02-14 09:30:00,12.04,12.04,11.99,11.99,7800.0,10.2594,10.2594,10.2168,10.2168,7800.0
2005-02-14 10:00:00,11.98,12.0,11.98,11.98,2400.0,10.2083,10.2253,10.2083,10.2083,2400.0
2005-02-14 10:30:00,11.98,11.98,11.98,11.98,1200.0,10.2083,10.2083,10.2083,10.2083,1200.0
2005-02-14 11:00:00,11.98,11.98,11.98,11.98,600.0,10.2083,10.2083,10.2083,10.2083,600.0
2005-02-14 11:30:00,11.98,11.98,11.98,11.98,600.0,10.2083,10.2083,10.2083,10.2083,600.0
2005-02-14 12:00:00,11.97,11.98,11.97,11.97,3000.0,10.1998,10.2083,10.1998,10.1998,3000.0
2005-02-14 12:30:00,12.03,12.03,12.03,12.03,600.0,10.2509,10.2509,10.2509,10.2509,600.0
2005-02-14 13:00:00,12.02,12.02,12.0,12.0,1800.0,10.2424,10.2424,10.2253,10.2253,1800.0
2005-02-14 13:30:00,12.0,12.0,12.0,12.0,0.0,10.2253,10.2253,10.2253,10.2253,0.0
2005-02-14 14:00:00,11.95,12.02,11.95,12.02,3000.0,10.1827,10.2424,10.1827,10.2424,3000.0
2005-02-14 14:30:00,12.02,12.02,11.84,11.98,2400.0,10.2424,10.2424,10.089,10.2083,2400.0
2005-02-14 15:00:00,11.99,11.99,11.99,11.99,600.0,10.2168,10.2168,10.2168,10.2168,600.0
2005-02-14 15:30:00,11.99,12.12,11.98,12.12,10800.0,10.2168,10.3276,10.2083,10.3276,10800.0
2005-02-15 09:30:00,11.91,12.07,11.91,12.06,22800.0,10.1486,10.285,10.1486,10.2765,22800.0
2005-02-15 10:00:00,12.06,12.06,12.06,12.06,600.0,10.2765,10.2765,10.2765,10.2765,600.0
2005-02-15 10:30:00,12.06,12.06,12.06,12.06,1200.0,10.2765,10.2765,10.2765,10.2765,1200.0
2005-02-15 11:00:00,12.08,12.08,12.08,12.08,1200.0,10.2935,10.2935,10.2935,10.2935,1200.0
2005-02-15 11:30:00,12.08,12.08,12.08,12.08,0.0,10.2935,10.2935,10.2935,10.2935,0.0
2005-02-15 12:00:00,12.08,12.08,12.08,12.08,0.0,10.2935,10.2935,10.2935,10.2935,0.0
2005-02-15 12:30:00,12.08,12.08,12.08,12.08,0.0,10.2935,10.2935,10.2935,10.2935,0.0
2005-02-15 13:00:00,12.14,12.14,11.98,12.03,57600.0,10.3446,10.3446,10.2083,10.2509,57600.0
2005-02-15 13:30:00,11.98,11.98,11.95,11.98,5400.0,10.2083,10.2083,10.1827,10.2083,5400.0
2005-02-15 14:00:00,11.93,11.94,11.9,11.9,4200.0,10.1657,10.1742,10.1401,10.1401,4200.0
2005-02-15 14:30:00,12.0,12.05,11.91,12.04,36600.0,10.2253,10.2679,10.1486,10.2594,36600.0
2005-02-15 15:00:00,12.13,12.13,12.0,12.09,25800.0,10.3361,10.3361,10.2253,10.302,25800.0
2005-02-15 15:30:00,12.07,12.1,12.05,12.05,2400.0,10.285,10.3105,10.2679,10.2679,2400.0
2005-02-16 09:30:00,12.0,12.06,11.92,12.0,22800.0,10.2253,10.2765,10.1572,10.2253,22800.0
2005-02-16 10:00:00,12.0,12.0,12.0,12.0,0.0,10.2253,10.2253,10.2253,10.2253,0.0
2005-02-16 10:30:00,12.0,12.0,12.0,12.0,0.0,10.2253,10.2253,10.2253,10.2253,0.0
2005-02-16 11:00:00,12.0,12.0,12.0,12.0,0.0,10.2253,10.2253,10.2253,10.2253,0.0
2005-02-16 11:30:00,12.0,12.0,12.0,12.0,0.0,10.2253,10.2253,10.2253,10.2253,0.0
2005-02-16 12:00:00,12.01,12.08,12.01,12.01,4800.0,10.2339,10.2935,10.2339,10.2339,4800.0
2005-02-16 12:30:00,12.01,12.13,11.98,11.98,11400.0,10.2339,10.3361,10.2083,10.2083,11400.0
2005-02-16 13:00:00,11.98,12.0,11.98,12.0,3600.0,10.2083,10.2253,10.2083,10.2253,3600.0
2005-02-16 13:30:00,12.01,12.01,11.98,12.0,6000.0,10.2339,10.2339,10.2083,10.2253,6000.0
2005-02-16 14:00:00,12.01,12.12,12.01,12.12,51600.0,10.2339,10.3276,10.2339,10.3276,51600.0
2005-02-16 14:30:00,12.12,12.16,12.1,12.15,28200.0,10.3276,10.3617,10.3105,10.3532,28200.0
2005-02-16 15:00:00,12.15,12.16,12.1,12.1,17400.0,10.3532,10.3617,10.3105,10.3105,17400.0
2005-02-16 15:30:00,12.13,12.15,12.1,12.13,31200.0,10.3361,10.3532,10.3105,10.3361,31200.0
2005-02-17 09:30:00,12.17,12.17,12.16,12.17,10200.0,10.3702,10.3702,10.3617,10.3702,10200.0
2005-02-17 10:00:00,12.16,12.16,12.1,12.1,35400.0,10.3617,10.3617,10.3105,10.3105,35400.0
2005-02-17 10:30:00,12.07,12.14,12.07,12.14,12000.0,10.285,10.3446,10.285,10.3446,12000.0
2005-02-17 11:00:00,12.12,12.12,12.12,12.12,1800.0,10.3276,10.3276,10.3276,10.3276,1800.0
2005-02-17 11:30:00,12.14,12.14,12.11,12.13,4200.0,10.3446,10.3446,10.3191,10.3361,4200.0
2005-02-17 12:00:00,12.13,12.15,12.12,12.12,7800.0,10.3361,10.3532,10.3276,10.3276,7800.0
2005-02-17 12:30:00,12.13,12.13,12.11,12.11,1800.0,10.3361,10.3361,10.3191,10.3191,1800.0
2005-02-17 13:00:00,12.13,12.14,12.13,12.14,3000.0,10.3361,10.3446,10.3361,10.3446,3000.0
2005-02-17 13:30:00,12.13,12.15,12.13,12.13,6000.0,10.3361,10.3532,10.3361,10.3361,6000.0
2005-02-17 14:00:00,12.13,12.17,12.12,12.13,10200.0,10.3361,10.3702,10.3276,10.3361,10200.0
2005-02-17 14:30:00,12.14,12.16,12.12,12.13,9600.0,10.3446,10.3617,10.3276,10.3361,9600.0
2005-02-17 15:00:00,12.12,12.16,12.12,12.13,15600.0,10.3276,10.3617,10.3276,10.3361,15600.0
2005-02-17 15:30:00,12.14,12.14,12.04,12.09,64800.0,10.3446,10.3446,10.2594,10.302,64800.0
2005-02-18 09:30:00,12.16,12.16,12.04,12.06,5400.0,10.3617,10.3617,10.2594,10.2765,5400.0
2005-02-18 10:00:00,12.16,12.16,12.12,12.12,16200.0,10.3617,10.3617,10.3276,10.3276,16200.0
2005-02-18 10:30:00,12.15,12.15,12.08,12.15,7800.0,10.3532,10.3532,10.2935,10.3532,7800.0
2005-02-18 11:00:00,12.14,12.15,12.13,12.13,11400.0,10.3446,10.3532,10.3361,10.3361,11400.0
2005-02-18 11:30:00,12.14,12.14,12.1,12.12,16800.0,10.3446,10.3446,10.3105,10.3276,16800.0
2005-02-18 12:00:00,12.14,12.14,12.14,12.14,1800.0,10.3446,10.3446,10.3446,10.3446,1800.0
2005-02-18 12:30:00,12.15,12.15,12.12,12.12,2400.0,10.3532,10.3532,10.3276,10.3276,2400.0
2005-02-18 13:00:00,12.12,12.13,12.12,12.12,8400.0,10.3276,10.3361,10.3276,10.3276,8400.0
2005-02-18 13:30:00,12.14,12.14,12.12,12.12,35400.0,10.3446,10.3446,10.3276,10.3276,35400.0
2005-02-18 14:00:00,12.11,12.15,12.11,12.15,7200.0,10.3191,10.3532,10.3191,10.3532,7200.0
2005-02-18 14:30:00,12.15,12.15,12.1,12.13,36000.0,10.3532,10.3532,10.3105,10.3361,36000.0
2005-02-18 15:00:00,12.13,12.14,12.12,12.14,26400.0,10.3361,10.3446,10.3276,10.3446,26400.0
2005-02-18 15:30:00,12.14,12.14,12.03,12.13,45600.0,10.3446,10.3446,10.2509,10.3361,45600.0
2005-02-22 09:30:00,12.0,12.0,11.97,12.0,9000.0,10.2253,10.2253,10.1998,10.2253,9000.0
2005-02-22 10:00:00,12.0,12.04,12.0,12.04,1200.0,10.2253,10.2594,10.2253,10.2594,1200.0
2005-02-22 10:30:00,12.03,12.12,12.03,12.1,34200.0,10.2509,10.3276,10.2509,10.3105,34200.0
2005-02-22 11:00:00,12.1,12.12,12.07,12.12,15600.0,10.3105,10.3276,10.285,10.3276,15600.0
2005-02-22 11:30:00,12.12,12.12,12.09,12.1,14400.0,10.3276,10.3276,10.302,10.3105,14400.0
2005-02-22 12:00:00,12.09,12.12,12.05,12.05,27600.0,10.302,10.3276,10.2679,10.2679,27600.0
2005-02-22 12:30:00,12.04,12.04,12.01,12.03,5400.0,10.2594,10.2594,10.2339,10.2509,5400.0
2005-02-22 13:00:00,12.03,12.11,12.03,12.11,22200.0,10.2509,10.3191,10.2509,10.3191,22200.0
2005-02-22 13:30:00,12.04,12.08,12.03,12.08,10800.0,10.2594,10.2935,10.2509,10.2935,10800.0
2005-02-22 14:00:00,12.03,12.06,12.03,12.03,25200.0,10.2509,10.2765,10.2509,10.2509,25200.0
2005-02-22 14:30:00,12.05,12.12,12.03,12.1,58200.0,10.2679,10.3276,10.2509,10.3105,58200.0
2005-02-22 15:00:00,12.1,12.1,12.07,12.1,25800.0,10.3105,10.3105,10.285,10.3105,25800.0
2005-02-22 15:30:00,12.1,12.17,12.08,12.16,104400.0,10.3105,10.3702,10.2935,10.3617,104400.0
2005-02-23 09:30:00,12.03,12.17,12.03,12.16,16200.0,10.2509,10.3702,10.2509,10.3617,16200.0
2005-02-23 10:00:00,12.11,12.13,12.11,12.12,6600.0,10.3191,10.3361,10.3191,10.3276,6600.0
2005-02-23 10:30:00,12.12,12.15,12.11,12.11,23400.0,10.3276,10.3532,10.3191,10.3191,23400.0
2005-02-23 11:00:00,12.11,12.15,12.11,12.15,3600.0,10.3191,10.3532,10.3191,10.3532,3600.0
2005-02-23 11:30:00,12.15,12.15,12.09,12.09,7200.0,10.3532,10.3532,10.302,10.302,7200.0
2005-02-23 12:00:00,12.09,12.09,12.09,12.09,600.0,10.302,10.302,10.302,10.302,600.0
2005-02-23 12:30:00,12.09,12.09,12.09,12.09,600.0,10.302,10.302,10.302,10.302,600.0
2005-02-23 13:00:00,12.09,12.12,12.09,12.12,4200.0,10.302,10.3276,10.302,10.3276,4200.0
2005-02-23 13:30:00,12.09,12.12,12.09,12.12,11400.0,10.302,10.3276,10.302,10.3276,11400.0
2005-02-23 14:00:00,12.1,12.12,12.09,12.12,11400.0,10.3105,10.3276,10.302,10.3276,11400.0
2005-02-23 14:30:00,12.1,12.12,12.1,12.12,9600.0,10.3105,10.3276,10.3105,10.3276,9600.0
2005-02-23 15:00:00,12.12,12.13,12.1,12.13,43200.0,10.3276,10.3361,10.3105,10.3361,43200.0
2005-02-23 15:30:00,12.12,12.13,12.1,12.1,42000.0,10.3276,10.3361,10.3105,10.3105,42000.0
2005-02-24 09:30:00,12.14,12.17,12.03,12.05,7200.0,10.3446,10.3702,10.2509,10.2679,7200.0
2005-02-24 10:00:00,12.03,12.03,12.03,12.03,600.0,10.2509,10.2509,10.2509,10.2509,600.0
2005-02-24 10:30:00,12.05,12.05,12.05,12.05,1800.0,10.2679,10.2679,10.2679,10.2679,1800.0
2005-02-24 11:00:00,12.15,12.15,12.15,12.15,1800.0,10.3532,10.3532,10.3532,10.3532,1800.0
2005-02-24 11:30:00,12.15,12.15,12.15,12.15,0.0,10.3532,10.3532,10.3532,10.3532,0.0
2005-02-24 12:00:00,12.15,12.15,12.15,12.15,0.0,10.3532,10.3532,10.3532,10.3532,0.0
2005-02-24 12:30:00,12.15,12.15,12.15,12.15,0.0,10.3532,10.3532,10.3532,10.3532,0.0
2005-02-24 13:00:00,12.13,12.13,12.13,12.13,600.0,10.3361,10.3361,10.3361,10.3361,600.0
2005-02-24 13:30:00,12.13,12.13,12.13,12.13,1200.0,10.3361,10.3361,10.3361,10.3361,1200.0
2005-02-24 14:00:00,12.09,12.16,12.09,12.16,10800.0,10.302,10.3617,10.302,10.3617,10800.0
2005-02-24 14:30:00,12.16,12.17,12.13,12.16,35400.0,10.3617,10.3702,10.3361,10.3617,35400.0
2005-02-24 15:00:00,12.16,12.16,12.14,12.14,2400.0,10.3617,10.3617,10.3446,10.3446,2400.0
2005-02-24 15:30:00,12.15,12.21,12.12,12.15,58200.0,10.3532,10.4043,10.3276,10.3532,58200.0
2005-02-25 09:30:00,12.13,12.17,12.04,12.16,12000.0,10.3361,10.3702,10.2594,10.3617,12000.0
2005-02-25 10:00:00,12.16,12.16,12.16,12.16,1200.0,10.3617,10.3617,10.3617,10.3617,1200.0
2005-02-25 10:30:00,12.1,12.11,12.1,12.11,5400.0,10.3105,10.3191,10.3105,10.3191,5400.0
2005-02-25 11:00:00,12.17,12.17,12.17,12.17,4200.0,10.3702,10.3702,10.3702,10.3702,4200.0
2005-02-25 11:30:00,12.15,12.21,12.15,12.17,17400.0,10.3532,10.4043,10.3532,10.3702,17400.0
2005-02-25 12:00:00,12.17,12.17,12.17,12.17,3000.0,10.3702,10.3702,10.3702,10.3702,3000.0
2005-02-25 12:30:00,12.17,12.17,12.17,12.17,1200.0,10.3702,10.3702,10.3702,10.3702,1200.0
2005-02-25 13:00:00,12.17,12.17,12.17,12.17,25800.0,10.3702,10.3702,10.3702,10.3702,25800.0
2005-02-25 13:30:00,12.17,12.17,12.15,12.15,7200.0,10.3702,10.3702,10.3532,10.3532,7200.0
2005-02-25 14:00:00,12.17,12.17,12.15,12.15,7800.0,10.3702,10.3702,10.3532,10.3532,7800.0
2005-02-25 14:30:00,12.19,12.21,12.17,12.17,4800.0,10.3872,10.4043,10.3702,10.3702,4800.0
2005-02-25 15:00:00,12.21,12.21,12.18,12.18,11400.0,10.4043,10.4043,10.3787,10.3787,11400.0
2005-02-25 15:30:00,12.18,12.18,12.16,12.18,30000.0,10.3787,10.3787,10.3617,10.3787,30000.0
2005-02-28 09:30:00,12.27,12.27,12.12,12.12,19200.0,10.4554,10.4554,10.3276,10.3276,19200.0
2005-02-28 10:00:00,12.16,12.18,12.13,12.17,142800.0,10.3617,10.3787,10.3361,10.3702,142800.0
2005-02-28 10:30:00,12.17,12.2,12.15,12.2,21600.0,10.3702,10.3958,10.3532,10.3958,21600.0
2005-02-28 11:00:00,12.22,12.22,12.17,12.18,75600.0,10.4128,10.4128,10.3702,10.3787,75600.0
2005-02-28 11:30:00,12.19,12.19,12.17,12.17,3000.0,10.3872,10.3872,10.3702,10.3702,3000.0
2005-02-28 12:00:00,12.19,12.19,12.15,12.17,4800.0,10.3872,10.3872,10.3532,10.3702,4800.0
2005-02-28 12:30:00,12.19,12.22,12.19,12.22,4200.0,10.3872,10.4128,10.3872,10.4128,4200.0
2005-02-28 13:00:00,12.2,12.2,12.2,12.2,30000.0,10.3958,10.3958,10.3958,10.3958,30000.0
2005-02-28 13:30:00,12.17,12.19,12.17,12.19,7200.0,10.3702,10.3872,10.3702,10.3872,7200.0
2005-02-28 14:00:00,12.19,12.19,12.17,12.19,11400.0,10.3872,10.3872,10.3702,10.3872,11400.0
2005-02-28 14:30:00,12.19,12.19,12.15,12.18,57600.0,10.3872,10.3872,10.3532,10.3787,57600.0
2005-02-28 15:00:00,12.18,12.22,12.18,12.22,9600.0,10.3787,10.4128,10.3787,10.4128,9600.0
2005-02-28 15:30:00,12.22,12.23,12.17,12.19,36600.0,10.4128,10.4213,10.3702,10.3872,36600.0
2005-03-01 09:30:00,12.21,12.21,12.15,12.15,1800.0,10.4043,10.4043,10.3532,10.3532,1800.0
2005-03-01 10:00:00,12.18,12.18,12.14,12.14,1800.0,10.3787,10.3787,10.3446,10.3446,1800.0
2005-03-01 10:30:00,12.17,12.17,12.17,12.17,600.0,10.3702,10.3702,10.3702,10.3702,600.0
2005-03-01 11:00:00,12.14,12.14,12.14,12.14,8400.0,10.3446,10.3446,10.3446,10.3446,8400.0
2005-03-01 11:30:00,12.15,12.22,12.14,12.19,21600.0,10.3532,10.4128,10.3446,10.3872,21600.0
2005-03-01 12:00:00,12.2,12.25,12.14,12.17,6600.0,10.3958,10.4384,10.3446,10.3702,6600.0
2005-03-01 12:30:00,12.17,12.24,12.17,12.24,43200.0,10.3702,10.4298,10.3702,10.4298,43200.0
2005-03-01 13:00:00,12.17,12.22,12.17,12.22,9000.0,10.3702,10.4128,10.3702,10.4128,9000.0
2005-03-01 13:30:00,12.24,12.27,12.2,12.2,9000.0,10.4298,10.4554,10.3958,10.3958,9000.0
2005-03-01 14:00:00,12.23,12.31,12.22,12.25,48000.0,10.4213,10.4895,10.4128,10.4384,48000.0
2005-03-01 14:30:00,12.24,12.24,12.21,12.21,3000.0,10.4298,10.4298,10.4043,10.4043,3000.0
2005-03-01 15:00:00,12.25,12.33,12.25,12.28,50400.0,10.4384,10.5065,10.4384,10.4639,50400.0
2005-03-01 15:30:00,12.33,12.36,12.26,12.28,60000.0,10.5065,10.5321,10.4469,10.4639,60000.0
2005-03-02 09:30:00,12.18,12.33,12.18,12.33,8400.0,10.3787,10.5065,10.3787,10.5065,8400.0
2005-03-02 10:00:00,12.33,12.33,12.31,12.32,3600.0,10.5065,10.5065,10.4895,10.498,3600.0
2005-03-02 10:30:00,12.32,12.32,12.25,12.29,13800.0,10.498,10.498,10.4384,10.4724,13800.0
2005-03-02 11:00:00,12.31,12.46,12.3,12.41,7800.0,10.4895,10.6173,10.481,10.5747,7800.0
2005-03-02 11:30:00,12.34,12.34,12.33,12.33,3600.0,10.5151,10.5151,10.5065,10.5065,3600.0
2005-03-02 12:00:00,12.32,12.32,12.32,12.32,33600.0,10.498,10.498,10.498,10.498,33600.0
2005-03-02 12:30:00,12.34,12.34,12.34,12.34,600.0,10.5151,10.5151,10.5151,10.5151,600.0
2005-03-02 13:00:00,12.31,12.33,12.31,12.33,34200.0,10.4895,10.5065,10.4895,10.5065,34200.0
2005-03-02 13:30:00,12.33,12.33,12.31,12.31,1800.0,10.5065,10.5065,10.4895,10.4895,1800.0
2005-03-02 14:00:00,12.34,12.34,12.33,12.33,1800.0,10.5151,10.5151,10.5065,10.5065,1800.0
2005-03-02 14:30:00,12.34,12.34,12.3,12.33,4200.0,10.5151,10.5151,10.481,10.5065,4200.0
2005-03-02 15:00:00,12.33,12.33,12.31,12.32,6600.0,10.5065,10.5065,10.4895,10.498,6600.0
2005-03-02 15:30:00,12.31,12.33,12.29,12.33,3600.0,10.4895,10.5065,10.4724,10.5065,3600.0
2005-03-03 09:30:00,12.38,12.38,12.24,12.27,9000.0,10.5491,10.5491,10.4298,10.4554,9000.0
2005-03-03 10:00:00,12.25,12.25,12.25,12.25,5400.0,10.4384,10.4384,10.4384,10.4384,5400.0
2005-03-03 10:30:00,12.25,12.26,12.2,12.25,19800.0,10.4384,10.4469,10.3958,10.4384,19800.0
2005-03-03 11:00:00,12.22,12.27,12.22,12.24,11400.0,10.4128,10.4554,10.4128,10.4298,11400.0
2005-03-03 11:30:00,12.24,12.26,12.19,12.21,36600.0,10.4298,10.4469,10.3872,10.4043,36600.0
2005-03-03 12:00:00,12.19,12.2,12.17,12.17,3000.0,10.3872,10.3958,10.3702,10.3702,3000.0
2005-03-03 12:30:00,12.2,12.2,12.17,12.17,3000.0,10.3958,10.3958,10.3702,10.3702,3000.0
2005-03-03 13:00:00,12.21,12.21,12.17,12.17,1800.0,10.4043,10.4043,10.3702,10.3702,1800.0
2005-03-03 13:30:00,12.2,12.2,12.17,12.17,1200.0,10.3958,10.3958,10.3702,10.3702,1200.0
2005-03-03 14:00:00,12.2,12.3,12.2,12.26,34800.0,10.3958,10.481,10.3958,10.4469,34800.0
2005-03-03 14:30:00,12.27,12.27,12.27,12.27,1200.0,10.4554,10.4554,10.4554,10.4554,1200.0
2005-03-03 15:00:00,12.27,12.27,12.22,12.23,3600.0,10.4554,10.4554,10.4128,10.4213,3600.0
2005-03-03 15:30:00,12.26,12.28,12.23,12.28,33600.0,10.4469,10.4639,10.4213,10.4639,33600.0
2005-03-04 09:30:00,12.38,12.38,12.23,12.32,4800.0,10.5491,10.5491,10.4213,10.498,4800.0
2005-03-04 10:00:00,12.32,12.32,12.29,12.29,1200.0,10.498,10.498,10.4724,10.4724,1200.0
2005-03-04 10:30:00,12.23,12.25,12.22,12.22,6600.0,10.4213,10.4384,10.4128,10.4128,6600.0
2005-03-04 11:00:00,12.26,12.26,12.22,12.22,7200.0,10.4469,10.4469,10.4128,10.4128,7200.0
2005-03-04 11:30:00,12.28,12.28,12.28,12.28,1800.0,10.4639,10.4639,10.4639,10.4639,1800.0
2005-03-04 12:00:00,12.28,12.32,12.27,12.28,9000.0,10.4639,10.498,10.4554,10.4639,9000.0
2005-03-04 12:30:00,12.28,12.33,12.26,12.29,12600.0,10.4639,10.5065,10.4469,10.4724,12600.0
2005-03-04 13:00:00,12.29,12.35,12.28,12.28,9000.0,10.4724,10.5236,10.4639,10.4639,9000.0
2005-03-04 13:30:00,12.32,12.32,12.29,12.29,3600.0,10.498,10.498,10.4724,10.4724,3600.0
2005-03-04 14:00:00,12.28,12.29,12.26,12.29,10200.0,10.4639,10.4724,10.4469,10.4724,10200.0
2005-03-04 14:30:00,12.28,12.36,12.28,12.31,17400.0,10.4639,10.5321,10.4639,10.4895,17400.0
2005-03-04 15:00:00,12.33,12.35,12.3,12.31,16200.0,10.5065,10.5236,10.481,10.4895,16200.0
2005-03-04 15:30:00,12.33,12.35,12.28,12.28,41400.0,10.5065,10.5236,10.4639,10.4639,41400.0
2005-03-07 09:30:00,12.42,12.43,12.28,12.38,41400.0,10.5832,10.5917,10.4639,10.5491,41400.0
2005-03-07 10:00:00,12.38,12.41,12.37,12.41,2400.0,10.5491,10.5747,10.5406,10.5747,2400.0
2005-03-07 10:30:00,12.41,12.41,12.3,12.33,70200.0,10.5747,10.5747,10.481,10.5065,70200.0
2005-03-07 11:00:00,12.36,12.43,12.36,12.43,16800.0,10.5321,10.5917,10.5321,10.5917,16800.0
2005-03-07 11:30:00,12.42,12.42,12.42,12.42,1200.0,10.5832,10.5832,10.5832,10.5832,1200.0
2005-03-07 12:00:00,12.38,12.38,12.37,12.37,3600.0,10.5491,10.5491,10.5406,10.5406,3600.0
2005-03-07 12:30:00,12.39,12.39,12.34,12.34,3000.0,10.5577,10.5577,10.5151,10.5151,3000.0
2005-03-07 13:00:00,12.38,12.38,12.38,12.38,1200.0,10.5491,10.5491,10.5491,10.5491,1200.0
2005-03-07 13:30:00,12.4,12.4,12.31,12.31,7200.0,10.5662,10.5662,10.4895,10.4895,7200.0
2005-03-07 14:00:00,12.38,12.38,12.28,12.28,6000.0,10.5491,10.5491,10.4639,10.4639,6000.0
2005-03-07 14:30:00,12.27,12.27,12.27,12.27,600.0,10.4554,10.4554,10.4554,10.4554,600.0
2005-03-07 15:00:00,12.25,12.28,12.24,12.24,6000.0,10.4384,10.4639,10.4298,10.4298,6000.0
2005-03-07 15:30:00,12.24,12.29,12.19,12.29,22200.0,10.4298,10.4724,10.3872,10.4724,22200.0
2005-03-08 09:30:00,12.2,12.2,12.2,12.2,2400.0,10.3958,10.3958,10.3958,10.3958,2400.0
2005-03-08 10:00:00,12.2,12.2,12.2,12.2,2400.0,10.3958,10.3958,10.3958,10.3958,2400.0
2005-03-08 10:30:00,12.27,12.27,12.22,12.22,2400.0,10.4554,10.4554,10.4128,10.4128,2400.0
2005-03-08 11:00:00,12.22,12.22,12.18,12.18,4800.0,10.4128,10.4128,10.3787,10.3787,4800.0
2005-03-08 11:30:00,12.23,12.23,12.23,12.23,1800.0,10.4213,10.4213,10.4213,10.4213,1800.0
2005-03-08 12:00:00,12.23,12.23,12.23,12.23,600.0,10.4213,10.4213,10.4213,10.4213,600.0
2005-03-08 12:30:00,12.2,12.2,12.2,12.2,1800.0,10.3958,10.3958,10.3958,10.3958,1800.0
2005-03-08 13:00:00,12.23,12.23,12.23,12.23,1800.0,10.4213,10.4213,10.4213,10.4213,1800.0
2005-03-08 13:30:00,12.23,12.27,12.23,12.27,3600.0,10.4213,10.4554,10.4213,10.4554,3600.0
2005-03-08 14:00:00,12.24,12.32,12.24,12.24,76200.0,10.4298,10.498,10.4298,10.4298,76200.0
2005-03-08 14:30:00,12.3,12.3,12.24,12.24,3000.0,10.481,10.481,10.4298,10.4298,3000.0
2005-03-08 15:00:00,12.25,12.27,12.25,12.27,2400.0,10.4384,10.4554,10.4384,10.4554,2400.0
2005-03-08 15:30:00,12.25,12.27,12.24,12.24,12000.0,10.4384,10.4554,10.4298,10.4298,12000.0
2005-03-09 09:30:00,12.18,12.19,12.18,12.18,4800.0,10.3787,10.3872,10.3787,10.3787,4800.0
2005-03-09 10:00:00,12.18,12.18,12.02,12.03,24600.0,10.3787,10.3787,10.2424,10.2509,24600.0
2005-03-09 10:30:00,12.07,12.11,12.05,12.11,4200.0,10.285,10.3191,10.2679,10.3191,4200.0
2005-03-09 11:00:00,12.07,12.15,12.07,12.15,1200.0,10.285,10.3532,10.285,10.3532,1200.0
2005-03-09 11:30:00,12.09,12.09,12.09,12.09,1200.0,10.302,10.302,10.302,10.302,1200.0
2005-03-09 12:00:00,12.13,12.13,12.13,12.13,2400.0,10.3361,10.3361,10.3361,10.3361,2400.0
2005-03-09 12:30:00,12.07,12.07,12.07,12.07,4200.0,10.285,10.285,10.285,10.285,4200.0
2005-03-09 13:00:00,12.08,12.12,12.08,12.12,3000.0,10.2935,10.3276,10.2935,10.3276,3000.0
2005-03-09 13:30:00,12.08,12.08,12.08,12.08,600.0,10.2935,10.2935,10.2935,10.2935,600.0
2005-03-09 14:00:00,12.07,12.07,12.07,12.07,1200.0,10.285,10.285,10.285,10.285,1200.0
2005-03-09 14:30:00,12.13,12.13,12.13,12.13,600.0,10.3361,10.3361,10.3361,10.3361,600.0
2005-03-09 15:00:00,12.07,12.07,12.07,12.07,1800.0,10.285,10.285,10.285,10.285,1800.0
2005-03-09 15:30:00,12.07,12.07,11.95,11.95,14400.0,10.285,10.285,10.1827,10.1827,14400.0
2005-03-10 09:30:00,11.92,12.08,11.92,12.08,4800.0,10.1572,10.2935,10.1572,10.2935,4800.0
2005-03-10 10:00:00,12.12,12.12,11.98,11.98,2400.0,10.3276,10.3276,10.2083,10.2083,2400.0
2005-03-10 10:30:00,11.98,11.98,11.98,11.98,1800.0,10.2083,10.2083,10.2083,10.2083,1800.0
2005-03-10 11:00:00,11.89,11.89,11.89,11.89,3000.0,10.1316,10.1316,10.1316,10.1316,3000.0
2005-03-10 11:30:00,11.83,11.85,11.67,11.74,27600.0,10.0805,10.0975,9.9441,10.0038,27600.0
2005-03-10 12:00:00,11.74,11.82,11.68,11.77,18600.0,10.0038,10.072,9.9527,10.0294,18600.0
2005-03-10 12:30:00,11.77,11.86,11.7,11.78,31800.0,10.0294,10.106,9.9697,10.0379,31800.0
2005-03-10 13:00:00,11.78,11.8,11.78,11.79,4200.0,10.0379,10.0549,10.0379,10.0464,4200.0
2005-03-10 13:30:00,11.79,11.87,11.79,11.87,6000.0,10.0464,10.1146,10.0464,10.1146,6000.0
2005-03-10 14:00:00,11.85,11.87,11.83,11.83,15000.0,10.0975,10.1146,10.0805,10.0805,15000.0
2005-03-10 14:30:00,11.83,11.89,11.83,11.89,4800.0,10.0805,10.1316,10.0805,10.1316,4800.0
2005-03-10 15:00:00,11.84,11.92,11.84,11.84,8400.0,10.089,10.1572,10.089,10.089,8400.0
2005-03-10 15:30:00,11.84,11.87,11.79,11.79,40200.0,10.089,10.1146,10.0464,10.0464,40200.0
2005-03-11 09:30:00,11.83,11.83,11.73,11.78,6000.0,10.0805,10.0805,9.9953,10.0379,6000.0
2005-03-11 10:00:00,11.75,11.96,11.75,11.79,21000.0,10.0123,10.1913,10.0123,10.0464,21000.0
2005-03-11 10:30:00,11.79,11.83,11.79,11.79,10200.0,10.0464,10.0805,10.0464,10.0464,10200.0
2005-03-11 11:00:00,11.83,11.83,11.83,11.83,1200.0,10.0805,10.0805,10.0805,10.0805,1200.0
2005-03-11 11:30:00,11.78,11.78,11.78,11.78,3600.0,10.0379,10.0379,10.0379,10.0379,3600.0
2005-03-11 12:00:00,11.79,11.83,11.79,11.82,2400.0,10.0464,10.0805,10.0464,10.072,2400.0
2005-03-11 12:30:00,11.84,11.84,11.78,11.78,20400.0,10.089,10.089,10.0379,10.0379,20400.0
2005-03-11 13:00:00,11.83,11.84,11.79,11.79,8400.0,10.0805,10.089,10.0464,10.0464,8400.0
2005-03-11 13:30:00,11.81,11.81,11.79,11.79,7200.0,10.0634,10.0634,10.0464,10.0464,7200.0
2005-03-11 14:00:00,11.8,11.86,11.8,11.86,4800.0,10.0549,10.106,10.0549,10.106,4800.0
2005-03-11 14:30:00,11.86,11.94,11.85,11.94,6600.0,10.106,10.1742,10.0975,10.1742,6600.0
2005-03-11 15:00:00,11.9,11.9,11.85,11.86,5400.0,10.1401,10.1401,10.0975,10.106,5400.0
2005-03-11 15:30:00,11.91,11.93,11.85,11.86,16200.0,10.1486,10.1657,10.0975,10.106,16200.0
2005-03-14 09:30:00,11.81,11.81,11.81,11.81,2400.0,10.0634,10.0634,10.0634,10.0634,2400.0
2005-03-14 10:00:00,11.83,12.0,11.83,12.0,11400.0,10.0805,10.2253,10.0805,10.2253,11400.0
2005-03-14 10:30:00,12.0,12.0,12.0,12.0,0.0,10.2253,10.2253,10.2253,10.2253,0.0
2005-03-14 11:00:00,12.0,12.0,12.0,12.0,0.0,10.2253,10.2253,10.2253,10.2253,0.0
2005-03-14 11:30:00,11.99,11.99,11.99,11.99,600.0,10.2168,10.2168,10.2168,10.2168,600.0
2005-03-14 12:00:00,12.01,12.06,12.01,12.04,9600.0,10.2339,10.2765,10.2339,10.2594,9600.0
2005-03-14 12:30:00,12.05,12.05,12.05,12.05,1200.0,10.2679,10.2679,10.2679,10.2679,1200.0
2005-03-14 13:00:00,12.05,12.05,12.05,12.05,0.0,10.2679,10.2679,10.2679,10.2679,0.0
2005-03-14 13:30:00,12.03,12.03,11.97,11.97,7200.0,10.2509,10.2509,10.1998,10.1998,7200.0
2005-03-14 14:00:00,11.97,11.97,11.97,11.97,600.0,10.1998,10.1998,10.1998,10.1998,600.0
2005-03-14 14:30:00,11.97,11.99,11.97,11.99,1800.0,10.1998,10.2168,10.1998,10.2168,1800.0
2005-03-14 15:00:00,11.97,12.0,11.97,11.97,4200.0,10.1998,10.2253,10.1998,10.1998,4200.0
2005-03-14 15:30:00,11.98,12.03,11.98,12.03,6600.0,10.2083,10.2509,10.2083,10.2509,6600.0
2005-03-15 09:30:00,11.95,12.06,11.95,12.06,4800.0,10.1827,10.2765,10.1827,10.2765,4800.0
2005-03-15 10:00:00,12.06,12.06,12.06,12.06,1200.0,10.2765,10.2765,10.2765,10.2765,1200.0
2005-03-15 10:30:00,12.09,12.1,12.09,12.1,1200.0,10.302,10.3105,10.302,10.3105,1200.0
2005-03-15 11:00:00,12.15,12.15,12.15,12.15,600.0,10.3532,10.3532,10.3532,10.3532,600.0
2005-03-15 11:30:00,12.16,12.16,12.09,12.1,7800.0,10.3617,10.3617,10.302,10.3105,7800.0
2005-03-15 12:00:00,12.1,12.16,12.1,12.14,7200.0,10.3105,10.3617,10.3105,10.3446,7200.0
2005-03-15 12:30:00,12.12,12.16,12.12,12.16,5400.0,10.3276,10.3617,10.3276,10.3617,5400.0
2005-03-15 13:00:00,12.13,12.16,12.12,12.12,4200.0,10.3361,10.3617,10.3276,10.3276,4200.0
2005-03-15 13:30:00,12.15,12.15,12.09,12.13,5400.0,10.3532,10.3532,10.302,10.3361,5400.0
2005-03-15 14:00:00,12.13,12.13,12.01,12.01,1800.0,10.3361,10.3361,10.2339,10.2339,1800.0
2005-03-15 14:30:00,12.08,12.08,12.07,12.07,3600.0,10.2935,10.2935,10.285,10.285,3600.0
2005-03-15 15:00:00,12.09,12.09,12.02,12.02,1200.0,10.302,10.302,10.2424,10.2424,1200.0
2005-03-15 15:30:00,11.99,12.03,11.95,11.95,5400.0,10.2168,10.2509,10.1827,10.1827,5400.0
2005-03-16 09:30:00,12.0,12.0,11.92,11.96,6000.0,10.2253,10.2253,10.1572,10.1913,6000.0
2005-03-16 10:00:00,11.99,12.0,11.99,11.99,36600.0,10.2168,10.2253,10.2168,10.2168,36600.0
2005-03-16 10:30:00,11.99,11.99,11.99,11.99,0.0,10.2168,10.2168,10.2168,10.2168,0.0
2005-03-16 11:00:00,11.99,11.99,11.99,11.99,0.0,10.2168,10.2168,10.2168,10.2168,0.0
2005-03-16 11:30:00,11.97,11.97,11.97,11.97,600.0,10.1998,10.1998,10.1998,10.1998,600.0
2005-03-16 12:00:00,11.97,11.97,11.96,11.96,1800.0,10.1998,10.1998,10.1913,10.1913,1800.0
2005-03-16 12:30:00,11.96,11.96,11.96,11.96,0.0,10.1913,10.1913,10.1913,10.1913,0.0
2005-03-16 13:00:00,12.02,12.02,12.01,12.01,1200.0,10.2424,10.2424,10.2339,10.2339,1200.0
2005-03-16 13:30:00,11.98,11.98,11.96,11.96,5400.0,10.2083,10.2083,10.1913,10.1913,5400.0
2005-03-16 14:00:00,11.96,11.98,11.96,11.98,1800.0,10.1913,10.2083,10.1913,10.2083,1800.0
2005-03-16 14:30:00,11.96,11.99,11.96,11.97,6000.0,10.1913,10.2168,10.1913,10.1998,6000.0
2005-03-16 15:00:00,11.97,11.97,11.93,11.93,4200.0,10.1998,10.1998,10.1657,10.1657,4200.0
2005-03-16 15:30:00,11.93,11.93,11.93,11.93,600.0,10.1657,10.1657,10.1657,10.1657,600.0
2005-03-17 09:30:00,11.88,12.05,11.88,12.02,3600.0,10.1231,10.2679,10.1231,10.2424,3600.0
2005-03-17 10:00:00,12.0,12.01,12.0,12.01,1200.0,10.2253,10.2339,10.2253,10.2339,1200.0
2005-03-17 10:30:00,11.98,11.99,11.98,11.99,3000.0,10.2083,10.2168,10.2083,10.2168,3000.0
2005-03-17 11:00:00,12.09,12.16,12.08,12.09,5400.0,10.302,10.3617,10.2935,10.302,5400.0
2005-03-17 11:30:00,12.09,12.09,12.09,12.09,0.0,10.302,10.302,10.302,10.302,0.0
2005-03-17 12:00:00,12.11,12.11,12.03,12.03,3600.0,10.3191,10.3191,10.2509,10.2509,3600.0
2005-03-17 12:30:00,12.08,12.08,12.01,12.01,2400.0,10.2935,10.2935,10.2339,10.2339,2400.0
2005-03-17 13:00:00,12.01,12.03,11.98,11.98,11400.0,10.2339,10.2509,10.2083,10.2083,11400.0
2005-03-17 13:30:00,11.99,11.99,11.99,11.99,2400.0,10.2168,10.2168,10.2168,10.2168,2400.0
2005-03-17 14:00:00,11.99,12.06,11.99,12.06,1800.0,10.2168,10.2765,10.2168,10.2765,1800.0
2005-03-17 14:30:00,11.99,12.0,11.99,12.0,1200.0,10.2168,10.2253,10.2168,10.2253,1200.0
2005-03-17 15:00:00,12.01,12.02,12.01,12.02,1200.0,10.2339,10.2424,10.2339,10.2424,1200.0
2005-03-17 15:30:00,12.02,12.06,11.99,11.99,12600.0,10.2424,10.2765,10.2168,10.2168,12600.0
2005-03-18 09:30:00,12.16,12.16,11.92,12.06,309600.0,10.3617,10.3617,10.1572,10.2765,309600.0
2005-03-18 10:00:00,12.05,12.08,11.96,12.0,10200.0,10.2679,10.2935,10.1913,10.2253,10200.0
2005-03-18 10:30:00,12.01,12.01,11.98,11.98,3000.0,10.2339,10.2339,10.2083,10.2083,3000.0
2005-03-18 11:00:00,12.0,12.07,12.0,12.07,4800.0,10.2253,10.285,10.2253,10.285,4800.0
2005-03-18 11:30:00,12.04,12.04,11.97,12.0,19200.0,10.2594,10.2594,10.1998,10.2253,19200.0
2005-03-18 12:00:00,12.0,12.0,11.98,11.98,4200.0,10.2253,10.2253,10.2083,10.2083,4200.0
2005-03-18 12:30:00,11.98,11.98,11.98,11.98,4800.0,10.2083,10.2083,10.2083,10.2083,4800.0
2005-03-18 13:00:00,11.98,11.98,11.98,11.98,4200.0,10.2083,10.2083,10.2083,10.2083,4200.0
2005-03-18 13:30:00,11.98,11.98,11.96,11.96,6600.0,10.2083,10.2083,10.1913,10.1913,6600.0
2005-03-18 14:00:00,11.99,12.01,11.98,11.98,2400.0,10.2168,10.2339,10.2083,10.2083,2400.0
2005-03-18 14:30:00,12.0,12.01,11.99,11.99,2400.0,10.2253,10.2339,10.2168,10.2168,2400.0
2005-03-18 15:00:00,11.99,12.0,11.99,12.0,27000.0,10.2168,10.2253,10.2168,10.2253,27000.0
2005-03-18 15:30:00,11.98,12.01,11.98,11.98,9600.0,10.2083,10.2339,10.2083,10.2083,9600.0
2005-03-21 09:30:00,12.09,12.09,12.09,12.09,1200.0,10.302,10.302,10.302,10.302,1200.0
2005-03-21 10:00:00,12.03,12.03,12.02,12.03,2400.0,10.2509,10.2509,10.2424,10.2509,2400.0
2005-03-21 10:30:00,11.99,11.99,11.99,11.99,600.0,10.2168,10.2168,10.2168,10.2168,600.0
2005-03-21 11:00:00,11.99,11.99,11.99,11.99,0.0,10.2168,10.2168,10.2168,10.2168,0.0
2005-03-21 11:30:00,11.99,11.99,11.98,11.99,3000.0,10.2168,10.2168,10.2083,10.2168,3000.0
2005-03-21 12:00:00,11.99,11.99,11.99,11.99,0.0,10.2168,10.2168,10.2168,10.2168,0.0
2005-03-21 12:30:00,11.99,11.99,11.99,11.99,600.0,10.2168,10.2168,10.2168,10.2168,600.0
2005-03-21 13:00:00,12.1,12.11,11.96,12.0,18600.0,10.3105,10.3191,10.1913,10.2253,18600.0
2005-03-21 13:30:00,11.99,11.99,11.97,11.97,1800.0,10.2168,10.2168,10.1998,10.1998,1800.0
2005-03-21 14:00:00,11.99,11.99,11.98,11.98,3600.0,10.2168,10.2168,10.2083,10.2083,3600.0
2005-03-21 14:30:00,12.0,12.0,12.0,12.0,1200.0,10.2253,10.2253,10.2253,10.2253,1200.0
2005-03-21 15:00:00,11.97,12.0,11.97,12.0,2400.0,10.1998,10.2253,10.1998,10.2253,2400.0
2005-03-21 15:30:00,12.0,12.1,12.0,12.09,15000.0,10.2253,10.3105,10.2253,10.302,15000.0
2005-03-22 09:30:00,12.08,12.16,12.02,12.15,4800.0,10.2935,10.3617,10.2424,10.3532,4800.0
2005-03-22 10:00:00,12.17,12.23,12.17,12.23,4200.0,10.3702,10.4213,10.3702,10.4213,4200.0
2005-03-22 10:30:00,12.19,12.27,12.14,12.2,7200.0,10.3872,10.4554,10.3446,10.3958,7200.0
2005-03-22 11:00:00,12.2,12.2,12.2,12.2,0.0,10.3958,10.3958,10.3958,10.3958,0.0
2005-03-22 11:30:00,12.2,12.2,12.16,12.16,3600.0,10.3958,10.3958,10.3617,10.3617,3600.0
2005-03-22 12:00:00,12.16,12.16,12.07,12.16,3600.0,10.3617,10.3617,10.285,10.3617,3600.0
2005-03-22 12:30:00,12.16,12.16,12.16,12.16,0.0,10.3617,10.3617,10.3617,10.3617,0.0
2005-03-22 13:00:00,12.14,12.14,12.14,12.14,600.0,10.3446,10.3446,10.3446,10.3446,600.0
2005-03-22 13:30:00,12.16,12.26,12.15,12.26,5400.0,10.3617,10.4469,10.3532,10.4469,5400.0
2005-03-22 14:00:00,12.26,12.26,12.26,12.26,0.0,10.4469,10.4469,10.4469,10.4469,0.0
2005-03-22 14:30:00,12.19,12.19,12.13,12.19,4200.0,10.3872,10.3872,10.3361,10.3872,4200.0
2005-03-22 15:00:00,12.05,12.05,11.98,11.98,4800.0,10.2679,10.2679,10.2083,10.2083,4800.0
2005-03-22 15:30:00,11.99,12.01,11.96,11.96,8400.0,10.2168,10.2339,10.1913,10.1913,8400.0
2005-03-23 09:30:00,12.0,12.0,11.92,11.92,6000.0,10.2253,10.2253,10.1572,10.1572,6000.0
2005-03-23 10:00:00,11.92,11.92,11.92,11.92,2400.0,10.1572,10.1572,10.1572,10.1572,2400.0
2005-03-23 10:30:00,11.92,11.97,11.92,11.92,3000.0,10.1572,10.1998,10.1572,10.1572,3000.0
2005-03-23 11:00:00,11.92,12.0,11.92,11.96,3000.0,10.1572,10.2253,10.1572,10.1913,3000.0
2005-03-23 11:30:00,11.93,11.94,11.9,11.92,4200.0,10.1657,10.1742,10.1401,10.1572,4200.0
2005-03-23 12:00:00,11.92,11.92,11.92,11.92,0.0,10.1572,10.1572,10.1572,10.1572,0.0
2005-03-23 12:30:00,11.98,11.98,11.98,11.98,600.0,10.2083,10.2083,10.2083,10.2083,600.0
2005-03-23 13:00:00,11.98,11.98,11.98,11.98,600.0,10.2083,10.2083,10.2083,10.2083,600.0
2005-03-23 13:30:00,11.98,11.98,11.98,11.98,0.0,10.2083,10.2083,10.2083,10.2083,0.0
2005-03-23 14:00:00,11.98,11.98,11.98,11.98,0.0,10.2083,10.2083,10.2083,10.2083,0.0
2005-03-23 14:30:00,11.92,11.92,11.92,11.92,1200.0,10.1572,10.1572,10.1572,10.1572,1200.0
2005-03-23 15:00:00,11.92,11.92,11.88,11.88,16200.0,10.1572,10.1572,10.1231,10.1231,16200.0
2005-03-23 15:30:00,11.91,11.91,11.88,11.91,31200.0,10.1486,10.1486,10.1231,10.1486,31200.0
2005-03-24 09:30:00,11.98,12.0,11.98,12.0,4800.0,10.2083,10.2253,10.2083,10.2253,4800.0
2005-03-24 10:00:00,12.05,12.05,12.03,12.03,6000.0,10.2679,10.2679,10.2509,10.2509,6000.0
2005-03-24 10:30:00,12.07,12.07,11.98,12.05,3600.0,10.285,10.285,10.2083,10.2679,3600.0
2005-03-24 11:00:00,12.07,12.08,12.07,12.08,4200.0,10.285,10.2935,10.285,10.2935,4200.0
2005-03-24 11:30:00,12.06,12.06,12.03,12.03,2400.0,10.2765,10.2765,10.2509,10.2509,2400.0
2005-03-24 12:00:00,12.03,12.12,12.03,12.12,4200.0,10.2509,10.3276,10.2509,10.3276,4200.0
2005-03-24 12:30:00,12.06,12.13,12.06,12.08,8400.0,10.2765,10.3361,10.2765,10.2935,8400.0
2005-03-24 13:00:00,12.09,12.1,12.07,12.1,3000.0,10.302,10.3105,10.285,10.3105,3000.0
2005-03-24 13:30:00,12.06,12.07,12.0,12.07,6000.0,10.2765,10.285,10.2253,10.285,6000.0
2005-03-24 14:00:00,12.05,12.1,12.01,12.06,5400.0,10.2679,10.3105,10.2339,10.2765,5400.0
2005-03-24 14:30:00,12.02,12.1,12.01,12.01,3600.0,10.2424,10.3105,10.2339,10.2339,3600.0
2005-03-24 15:00:00,12.1,12.1,12.0,12.0,6600.0,10.3105,10.3105,10.2253,10.2253,6600.0
2005-03-24 15:30:00,12.0,12.0,11.96,11.96,15000.0,10.2253,10.2253,10.1913,10.1913,15000.0
2005-03-28 09:30:00,11.9,11.9,11.9,11.9,7200.0,10.1401,10.1401,10.1401,10.1401,7200.0
2005-03-28 10:00:00,11.9,11.9,11.9,11.9,600.0,10.1401,10.1401,10.1401,10.1401,600.0
2005-03-28 10:30:00,11.98,11.98,11.91,11.91,5400.0,10.2083,10.2083,10.1486,10.1486,5400.0
2005-03-28 11:00:00,11.94,12.06,11.94,11.96,3000.0,10.1742,10.2765,10.1742,10.1913,3000.0
2005-03-28 11:30:00,12.0,12.07,12.0,12.02,7800.0,10.2253,10.285,10.2253,10.2424,7800.0
2005-03-28 12:00:00,12.02,12.02,12.02,12.02,600.0,10.2424,10.2424,10.2424,10.2424,600.0
2005-03-28 12:30:00,12.01,12.04,12.01,12.04,1800.0,10.2339,10.2594,10.2339,10.2594,1800.0
2005-03-28 13:00:00,12.06,12.06,11.94,11.98,8400.0,10.2765,10.2765,10.1742,10.2083,8400.0
2005-03-28 13:30:00,11.94,12.01,11.94,12.01,1200.0,10.1742,10.2339,10.1742,10.2339,1200.0
2005-03-28 14:00:00,12.01,12.01,11.95,11.95,3600.0,10.2339,10.2339,10.1827,10.1827,3600.0
2005-03-28 14:30:00,12.06,12.06,12.06,12.06,600.0,10.2765,10.2765,10.2765,10.2765,600.0
2005-03-28 15:00:00,12.03,12.03,12.0,12.0,3000.0,10.2509,10.2509,10.2253,10.2253,3000.0
2005-03-28 15:30:00,12.03,12.04,11.99,12.03,7800.0,10.2509,10.2594,10.2168,10.2509,7800.0
2005-03-29 09:30:00,11.9,11.92,11.87,11.92,10800.0,10.1401,10.1572,10.1146,10.1572,10800.0
2005-03-29 10:00:00,11.96,11.96,11.87,11.94,6600.0,10.1913,10.1913,10.1146,10.1742,6600.0
2005-03-29 10:30:00,11.94,12.03,11.92,11.99,5400.0,10.1742,10.2509,10.1572,10.2168,5400.0
2005-03-29 11:00:00,11.95,12.02,11.94,12.02,15000.0,10.1827,10.2424,10.1742,10.2424,15000.0
2005-03-29 11:30:00,11.96,11.99,11.93,11.97,8400.0,10.1913,10.2168,10.1657,10.1998,8400.0
2005-03-29 12:00:00,11.95,11.97,11.89,11.89,15600.0,10.1827,10.1998,10.1316,10.1316,15600.0
2005-03-29 12:30:00,11.9,11.95,11.88,11.89,10200.0,10.1401,10.1827,10.1231,10.1316,10200.0
2005-03-29 13:00:00,11.91,11.94,11.88,11.89,7800.0,10.1486,10.1742,10.1231,10.1316,7800.0
2005-03-29 13:30:00,11.88,11.88,11.87,11.87,4800.0,10.1231,10.1231,10.1146,10.1146,4800.0
2005-03-29 14:00:00,11.87,11.88,11.83,11.83,6600.0,10.1146,10.1231,10.0805,10.0805,6600.0
2005-03-29 14:30:00,11.85,11.85,11.83,11.83,15600.0,10.0975,10.0975,10.0805,10.0805,15600.0
2005-03-29 15:00:00,11.83,11.84,11.83,11.84,19800.0,10.0805,10.089,10.0805,10.089,19800.0
2005-03-29 15:30:00,11.84,11.86,11.83,11.86,21000.0,10.089,10.106,10.0805,10.106,21000.0
2005-03-30 09:30:00,11.89,11.98,11.85,11.85,3600.0,10.1316,10.2083,10.0975,10.0975,3600.0
2005-03-30 10:00:00,11.85,11.85,11.85,11.85,0.0,10.0975,10.0975,10.0975,10.0975,0.0
2005-03-30 10:30:00,11.91,11.92,11.85,11.88,11400.0,10.1486,10.1572,10.0975,10.1231,11400.0
2005-03-30 11:00:00,11.84,11.97,11.84,11.97,15600.0,10.089,10.1998,10.089,10.1998,15600.0
2005-03-30 11:30:00,11.97,11.97,11.9,11.96,6000.0,10.1998,10.1998,10.1401,10.1913,6000.0
2005-03-30 12:00:00,12.02,12.02,11.96,11.96,1200.0,10.2424,10.2424,10.1913,10.1913,1200.0
2005-03-30 12:30:00,12.01,12.01,12.01,12.01,600.0,10.2339,10.2339,10.2339,10.2339,600.0
2005-03-30 13:00:00,11.93,11.93,11.93,11.93,600.0,10.1657,10.1657,10.1657,10.1657,600.0
2005-03-30 13:30:00,12.06,12.06,11.93,11.94,4200.0,10.2765,10.2765,10.1657,10.1742,4200.0
2005-03-30 14:00:00,11.94,11.98,11.93,11.95,6000.0,10.1742,10.2083,10.1657,10.1827,6000.0
2005-03-30 14:30:00,11.95,11.95,11.95,11.95,600.0,10.1827,10.1827,10.1827,10.1827,600.0
2005-03-30 15:00:00,11.95,12.0,11.95,11.96,16200.0,10.1827,10.2253,10.1827,10.1913,16200.0
2005-03-30 15:30:00,11.95,12.09,11.95,12.09,10800.0,10.1827,10.302,10.1827,10.302,10800.0
2005-03-31 09:30:00,11.89,12.06,11.89,12.06,16800.0,10.1316,10.2765,10.1316,10.2765,16800.0
2005-03-31 10:00:00,11.99,12.02,11.98,11.98,6600.0,10.2168,10.2424,10.2083,10.2083,6600.0
2005-03-31 10:30:00,11.89,11.92,11.88,11.88,2400.0,10.1316,10.1572,10.1231,10.1231,2400.0
2005-03-31 11:00:00,11.88,11.9,11.88,11.9,5400.0,10.1231,10.1401,10.1231,10.1401,5400.0
2005-03-31 11:30:00,11.88,11.88,11.88,11.88,7800.0,10.1231,10.1231,10.1231,10.1231,7800.0
2005-03-31 12:00:00,11.91,11.98,11.91,11.93,16800.0,10.1486,10.2083,10.1486,10.1657,16800.0
2005-03-31 12:30:00,11.99,11.99,11.89,11.89,3000.0,10.2168,10.2168,10.1316,10.1316,3000.0
2005-03-31 13:00:00,11.89,11.9,11.88,11.89,11400.0,10.1316,10.1401,10.1231,10.1316,11400.0
2005-03-31 13:30:00,11.89,11.89,11.89,11.89,0.0,10.1316,10.1316,10.1316,10.1316,0.0
2005-03-31 14:00:00,11.9,11.9,11.9,11.9,1800.0,10.1401,10.1401,10.1401,10.1401,1800.0
2005-03-31 14:30:00,11.89,11.91,11.88,11.91,10200.0,10.1316,10.1486,10.1231,10.1486,10200.0
2005-03-31 15:00:00,11.9,11.95,11.88,11.88,16200.0,10.1401,10.1827,10.1231,10.1231,16200.0
2005-03-31 15:30:00,11.88,11.92,11.88,11.92,21600.0,10.1231,10.1572,10.1231,10.1572,21600.0
2005-04-01 09:30:00,11.89,11.99,11.89,11.98,9600.0,10.1316,10.2168,10.1316,10.2083,9600.0
2005-04-01 10:00:00,11.97,11.97,11.91,11.91,1800.0,10.1998,10.1998,10.1486,10.1486,1800.0
2005-04-01 10:30:00,11.91,11.91,11.91,11.91,3000.0,10.1486,10.1486,10.1486,10.1486,3000.0
2005-04-01 11:00:00,11.91,11.91,11.91,11.91,5400.0,10.1486,10.1486,10.1486,10.1486,5400.0
2005-04-01 11:30:00,11.91,11.92,11.91,11.92,3000.0,10.1486,10.1572,10.1486,10.1572,3000.0
2005-04-01 12:00:00,11.91,11.91,11.88,11.88,18000.0,10.1486,10.1486,10.1231,10.1231,18000.0
2005-04-01 12:30:00,11.88,11.9,11.88,11.88,9000.0,10.1231,10.1401,10.1231,10.1231,9000.0
2005-04-01 13:00:00,11.89,11.91,11.88,11.88,29400.0,10.1316,10.1486,10.1231,10.1231,29400.0
2005-04-01 13:30:00,11.88,11.88,11.86,11.86,8400.0,10.1231,10.1231,10.106,10.106,8400.0
2005-04-01 14:00:00,11.86,11.87,11.83,11.83,12000.0,10.106,10.1146,10.0805,10.0805,12000.0
2005-04-01 14:30:00,11.85,11.85,11.83,11.85,3600.0,10.0975,10.0975,10.0805,10.0975,3600.0
2005-04-01 15:00:00,11.85,11.87,11.84,11.84,12000.0,10.0975,10.1146,10.089,10.089,12000.0
2005-04-01 15:30:00,11.84,11.86,11.83,11.83,29400.0,10.089,10.106,10.0805,10.0805,29400.0
2005-04-04 09:30:00,11.83,11.83,11.83,11.83,4800.0,10.0805,10.0805,10.0805,10.0805,4800.0
2005-04-04 10:00:00,11.79,11.81,11.79,11.8,7200.0,10.0464,10.0634,10.0464,10.0549,7200.0
2005-04-04 10:30:00,11.81,11.81,11.81,11.81,600.0,10.0634,10.0634,10.0634,10.0634,600.0
2005-04-04 11:00:00,11.81,11.81,11.81,11.81,600.0,10.0634,10.0634,10.0634,10.0634,600.0
2005-04-04 11:30:00,11.88,11.88,11.88,11.88,600.0,10.1231,10.1231,10.1231,10.1231,600.0
2005-04-04 12:00:00,11.84,11.88,11.79,11.79,19800.0,10.089,10.1231,10.0464,10.0464,19800.0
2005-04-04 12:30:00,11.79,11.79,11.79,11.79,1200.0,10.0464,10.0464,10.0464,10.0464,1200.0
2005-04-04 13:00:00,11.79,11.79,11.78,11.79,5400.0,10.0464,10.0464,10.0379,10.0464,5400.0
2005-04-04 13:30:00,11.78,11.78,11.78,11.78,600.0,10.0379,10.0379,10.0379,10.0379,600.0
2005-04-04 14:00:00,11.78,11.78,11.78,11.78,0.0,10.0379,10.0379,10.0379,10.0379,0.0
2005-04-04 14:30:00,11.78,11.84,11.78,11.84,6000.0,10.0379,10.089,10.0379,10.089,6000.0
2005-04-04 15:00:00,11.84,11.89,11.84,11.84,5400.0,10.089,10.1316,10.089,10.089,5400.0
2005-04-04 15:30:00,11.84,11.89,11.82,11.82,16200.0,10.089,10.1316,10.072,10.072,16200.0
2005-04-05 10:00:00,11.81,11.82,11.81,11.82,3000.0,10.0634,10.072,10.0634,10.072,3000.0
2005-04-05 10:30:00,11.84,11.84,11.84,11.84,2400.0,10.089,10.089,10.089,10.089,2400.0
2005-04-05 11:00:00,11.83,11.83,11.83,11.83,600.0,10.0805,10.0805,10.0805,10.0805,600.0
2005-04-05 11:30:00,11.83,11.83,11.83,11.83,0.0,10.0805,10.0805,10.0805,10.0805,0.0
2005-04-05 12:00:00,11.83,11.83,11.78,11.78,1200.0,10.0805,10.0805,10.0379,10.0379,1200.0
2005-04-05 12:30:00,11.78,11.78,11.78,11.78,0.0,10.0379,10.0379,10.0379,10.0379,0.0
2005-04-05 13:00:00,11.78,11.78,11.78,11.78,600.0,10.0379,10.0379,10.0379,10.0379,600.0
2005-04-05 13:30:00,11.78,11.78,11.78,11.78,1800.0,10.0379,10.0379,10.0379,10.0379,1800.0
2005-04-05 14:00:00,11.78,11.81,11.78,11.79,4200.0,10.0379,10.0634,10.0379,10.0464,4200.0
2005-04-05 14:30:00,11.8,11.86,11.78,11.79,4200.0,10.0549,10.106,10.0379,10.0464,4200.0
2005-04-05 15:00:00,11.79,11.8,11.73,11.73,22200.0,10.0464,10.0549,9.9953,9.9953,22200.0
2005-04-05 15:30:00,11.77,11.83,11.71,11.71,11400.0,10.0294,10.0805,9.9782,9.9782,11400.0
2005-04-06 09:30:00,11.81,11.81,11.77,11.77,2400.0,10.0634,10.0634,10.0294,10.0294,2400.0
2005-04-06 10:00:00,11.8,11.8,11.71,11.71,5400.0,10.0549,10.0549,9.9782,9.9782,5400.0
2005-04-06 10:30:00,11.77,11.83,11.77,11.8,12000.0,10.0294,10.0805,10.0294,10.0549,12000.0
2005-04-06 11:00:00,11.8,11.85,11.78,11.83,33000.0,10.0549,10.0975,10.0379,10.0805,33000.0
2005-04-06 11:30:00,11.82,11.84,11.81,11.82,6000.0,10.072,10.089,10.0634,10.072,6000.0
2005-04-06 12:00:00,11.83,11.83,11.83,11.83,2400.0,10.0805,10.0805,10.0805,10.0805,2400.0
2005-04-06 12:30:00,11.81,11.82,11.75,11.8,2400.0,10.0634,10.072,10.0123,10.0549,2400.0
2005-04-06 13:00:00,11.8,11.82,11.78,11.82,4800.0,10.0549,10.072,10.0379,10.072,4800.0
2005-04-06 13:30:00,11.72,11.84,11.72,11.72,16800.0,9.9867,10.089,9.9867,9.9867,16800.0
2005-04-06 14:00:00,11.67,11.75,11.67,11.71,6000.0,9.9441,10.0123,9.9441,9.9782,6000.0
2005-04-06 14:30:00,11.69,11.69,11.69,11.69,2400.0,9.9612,9.9612,9.9612,9.9612,2400.0
2005-04-06 15:00:00,11.69,11.72,11.66,11.66,4200.0,9.9612,9.9867,9.9356,9.9356,4200.0
2005-04-06 15:30:00,11.66,11.68,11.6,11.6,10800.0,9.9356,9.9527,9.8845,9.8845,10800.0
2005-04-07 09:30:00,11.68,11.68,11.54,11.56,25800.0,9.9527,9.9527,9.8334,9.8504,25800.0
2005-04-07 10:00:00,11.56,11.57,11.5,11.5,66600.0,9.8504,9.8589,9.7993,9.7993,66600.0
2005-04-07 10:30:00,11.55,11.59,11.54,11.59,12000.0,9.8419,9.876,9.8334,9.876,12000.0
2005-04-07 11:00:00,11.63,11.68,11.61,11.62,10800.0,9.9101,9.9527,9.893,9.9015,10800.0
2005-04-07 11:30:00,11.62,11.62,11.62,11.62,1200.0,9.9015,9.9015,9.9015,9.9015,1200.0
2005-04-07 12:00:00,11.58,11.66,11.51,11.51,10800.0,9.8675,9.9356,9.8078,9.8078,10800.0
2005-04-07 12:30:00,11.63,11.67,11.63,11.66,5400.0,9.9101,9.9441,9.9101,9.9356,5400.0
2005-04-07 13:00:00,11.6,11.6,11.6,11.6,600.0,9.8845,9.8845,9.8845,9.8845,600.0
2005-04-07 13:30:00,11.6,11.6,11.6,11.6,0.0,9.8845,9.8845,9.8845,9.8845,0.0
2005-04-07 14:00:00,11.65,11.65,11.58,11.58,1200.0,9.9271,9.9271,9.8675,9.8675,1200.0
2005-04-07 14:30:00,11.63,11.63,11.63,11.63,600.0,9.9101,9.9101,9.9101,9.9101,600.0
2005-04-07 15:00:00,11.62,11.62,11.62,11.62,1200.0,9.9015,9.9015,9.9015,9.9015,1200.0
2005-04-07 15:30:00,11.67,11.67,11.63,11.65,3000.0,9.9441,9.9441,9.9101,9.9271,3000.0
2005-04-08 09:30:00,11.61,11.62,11.61,11.62,2400.0,9.893,9.9015,9.893,9.9015,2400.0
2005-04-08 10:00:00,11.58,11.58,11.58,11.58,600.0,9.8675,9.8675,9.8675,9.8675,600.0
2005-04-08 10:30:00,11.58,11.58,11.55,11.56,5400.0,9.8675,9.8675,9.8419,9.8504,5400.0
2005-04-08 11:00:00,11.56,11.56,11.56,11.56,0.0,9.8504,9.8504,9.8504,9.8504,0.0
2005-04-08 11:30:00,11.56,11.56,11.56,11.56,0.0,9.8504,9.8504,9.8504,9.8504,0.0
2005-04-08 12:00:00,11.55,11.63,11.55,11.63,4200.0,9.8419,9.9101,9.8419,9.9101,4200.0
2005-04-08 12:30:00,11.63,11.63,11.63,11.63,0.0,9.9101,9.9101,9.9101,9.9101,0.0
2005-04-08 13:00:00,11.63,11.63,11.63,11.63,0.0,9.9101,9.9101,9.9101,9.9101,0.0
2005-04-08 13:30:00,11.63,11.63,11.63,11.63,0.0,9.9101,9.9101,9.9101,9.9101,0.0
2005-04-08 14:00:00,11.43,11.43,11.42,11.42,5400.0,9.7396,9.7396,9.7311,9.7311,5400.0
2005-04-08 14:30:00,11.46,11.46,11.46,11.46,1200.0,9.7652,9.7652,9.7652,9.7652,1200.0
2005-04-08 15:00:00,11.4,11.42,11.38,11.42,4200.0,9.7141,9.7311,9.697,9.7311,4200.0
2005-04-08 15:30:00,11.42,11.42,11.26,11.28,24600.0,9.7311,9.7311,9.5948,9.6118,24600.0
2005-04-11 09:30:00,11.28,11.39,11.18,11.25,45000.0,9.6118,9.7055,9.5266,9.5863,45000.0
2005-04-11 10:00:00,11.22,11.22,11.22,11.22,3000.0,9.5607,9.5607,9.5607,9.5607,3000.0
2005-04-11 10:30:00,11.22,11.22,11.17,11.21,10800.0,9.5607,9.5607,9.5181,9.5522,10800.0
2005-04-11 11:00:00,11.2,11.2,11.2,11.2,600.0,9.5436,9.5436,9.5436,9.5436,600.0
2005-04-11 11:30:00,11.19,11.2,11.19,11.2,1800.0,9.5351,9.5436,9.5351,9.5436,1800.0
2005-04-11 12:00:00,11.19,11.19,11.19,11.19,2400.0,9.5351,9.5351,9.5351,9.5351,2400.0
2005-04-11 12:30:00,11.19,11.24,11.19,11.24,18000.0,9.5351,9.5777,9.5351,9.5777,18000.0
2005-04-11 13:00:00,11.22,11.22,11.2,11.2,1800.0,9.5607,9.5607,9.5436,9.5436,1800.0
2005-04-11 13:30:00,11.23,11.24,11.21,11.21,4200.0,9.5692,9.5777,9.5522,9.5522,4200.0
2005-04-11 14:00:00,11.24,11.24,11.24,11.24,600.0,9.5777,9.5777,9.5777,9.5777,600.0
2005-04-11 14:30:00,11.21,11.21,11.21,11.21,3600.0,9.5522,9.5522,9.5522,9.5522,3600.0
2005-04-11 15:00:00,11.21,11.23,11.18,11.19,12600.0,9.5522,9.5692,9.5266,9.5351,12600.0
2005-04-11 15:30:00,11.18,11.2,11.1,11.11,23400.0,9.5266,9.5436,9.4584,9.467,23400.0
2005-04-12 09:30:00,11.09,11.09,10.92,10.92,23400.0,9.4499,9.4499,9.3051,9.3051,23400.0
2005-04-12 10:00:00,10.9,10.92,10.86,10.86,16200.0,9.288,9.3051,9.2539,9.2539,16200.0
2005-04-12 10:30:00,10.88,10.88,10.7,10.76,20400.0,9.271,9.271,9.1176,9.1687,20400.0
2005-04-12 11:00:00,10.85,10.85,10.84,10.84,3000.0,9.2454,9.2454,9.2369,9.2369,3000.0
2005-04-12 11:30:00,10.85,10.86,10.83,10.83,7200.0,9.2454,9.2539,9.2284,9.2284,7200.0
2005-04-12 12:00:00,10.88,11.06,10.88,11.04,15600.0,9.271,9.4244,9.271,9.4073,15600.0
2005-04-12 12:30:00,10.98,11.0,10.84,11.0,7200.0,9.3562,9.3732,9.2369,9.3732,7200.0
2005-04-12 13:00:00,10.97,10.97,10.97,10.97,13800.0,9.3477,9.3477,9.3477,9.3477,13800.0
2005-04-12 13:30:00,10.97,10.98,10.93,10.94,21000.0,9.3477,9.3562,9.3136,9.3221,21000.0
2005-04-12 14:00:00,10.94,11.04,10.94,11.04,3600.0,9.3221,9.4073,9.3221,9.4073,3600.0
2005-04-12 14:30:00,11.09,11.26,11.09,11.26,3600.0,9.4499,9.5948,9.4499,9.5948,3600.0
2005-04-12 15:00:00,11.17,11.27,11.17,11.22,13200.0,9.5181,9.6033,9.5181,9.5607,13200.0
2005-04-12 15:30:00,11.23,11.27,11.2,11.26,18000.0,9.5692,9.6033,9.5436,9.5948,18000.0
2005-04-13 09:30:00,11.3,11.3,11.22,11.29,4800.0,9.6289,9.6289,9.5607,9.6203,4800.0
2005-04-13 10:00:00,11.27,11.38,11.27,11.38,1800.0,9.6033,9.697,9.6033,9.697,1800.0
2005-04-13 10:30:00,11.28,11.35,11.28,11.31,1800.0,9.6118,9.6715,9.6118,9.6374,1800.0
2005-04-13 11:00:00,11.24,11.24,11.21,11.21,1800.0,9.5777,9.5777,9.5522,9.5522,1800.0
2005-04-13 11:30:00,11.18,11.18,11.18,11.18,600.0,9.5266,9.5266,9.5266,9.5266,600.0
2005-04-13 12:00:00,11.07,11.12,11.0,11.0,4200.0,9.4329,9.4755,9.3732,9.3732,4200.0
2005-04-13 12:30:00,11.13,11.13,11.13,11.13,600.0,9.484,9.484,9.484,9.484,600.0
2005-04-13 13:00:00,11.1,11.1,11.1,11.1,3600.0,9.4584,9.4584,9.4584,9.4584,3600.0
2005-04-13 13:30:00,10.98,10.99,10.98,10.98,3600.0,9.3562,9.3647,9.3562,9.3562,3600.0
2005-04-13 14:00:00,10.98,11.02,10.97,11.02,3000.0,9.3562,9.3903,9.3477,9.3903,3000.0
2005-04-13 14:30:00,11.03,11.03,11.03,11.03,600.0,9.3988,9.3988,9.3988,9.3988,600.0
2005-04-13 15:00:00,11.02,11.02,10.98,11.01,3000.0,9.3903,9.3903,9.3562,9.3817,3000.0
2005-04-13 15:30:00,10.97,10.97,10.97,10.97,6600.0,9.3477,9.3477,9.3477,9.3477,6600.0
2005-04-14 09:30:00,10.84,10.92,10.84,10.88,15000.0,9.2369,9.3051,9.2369,9.271,15000.0
2005-04-14 10:00:00,10.9,10.91,10.84,10.87,25200.0,9.288,9.2965,9.2369,9.2625,25200.0
2005-04-14 10:30:00,10.87,10.91,10.87,10.88,3000.0,9.2625,9.2965,9.2625,9.271,3000.0
2005-04-14 11:00:00,10.87,10.9,10.87,10.89,12000.0,9.2625,9.288,9.2625,9.2795,12000.0
2005-04-14 11:30:00,10.88,10.88,10.87,10.87,11400.0,9.271,9.271,9.2625,9.2625,11400.0
2005-04-14 12:00:00,10.87,10.88,10.87,10.88,1800.0,9.2625,9.271,9.2625,9.271,1800.0
2005-04-14 12:30:00,10.88,10.88,10.87,10.87,3000.0,9.271,9.271,9.2625,9.2625,3000.0
2005-04-14 13:00:00,10.88,10.89,10.87,10.87,5400.0,9.271,9.2795,9.2625,9.2625,5400.0
2005-04-14 13:30:00,10.85,10.88,10.85,10.88,5400.0,9.2454,9.271,9.2454,9.271,5400.0
2005-04-14 14:00:00,10.85,10.91,10.85,10.91,3000.0,9.2454,9.2965,9.2454,9.2965,3000.0
2005-04-14 14:30:00,10.92,10.92,10.85,10.85,6000.0,9.3051,9.3051,9.2454,9.2454,6000.0
2005-04-14 15:00:00,10.86,10.89,10.84,10.84,10800.0,9.2539,9.2795,9.2369,9.2369,10800.0
2005-04-14 15:30:00,10.84,10.84,10.67,10.67,24600.0,9.2369,9.2369,9.092,9.092,24600.0
2005-04-15 09:30:00,10.65,10.99,10.57,10.57,28200.0,9.075,9.3647,9.0068,9.0068,28200.0
2005-04-15 10:00:00,10.6,10.6,10.57,10.57,1200.0,9.0324,9.0324,9.0068,9.0068,1200.0
2005-04-15 10:30:00,10.69,10.69,10.51,10.56,20400.0,9.1091,9.1091,8.9557,8.9983,20400.0
2005-04-15 11:00:00,10.71,10.71,10.71,10.71,600.0,9.1261,9.1261,9.1261,9.1261,600.0
2005-04-15 11:30:00,10.71,10.71,10.71,10.71,0.0,9.1261,9.1261,9.1261,9.1261,0.0
2005-04-15 12:00:00,10.51,10.51,10.43,10.44,5400.0,8.9557,8.9557,8.8875,8.896,5400.0
2005-04-15 12:30:00,10.44,10.44,10.23,10.26,19200.0,8.896,8.896,8.7171,8.7427,19200.0
2005-04-15 13:00:00,10.21,10.27,10.15,10.27,21000.0,8.7001,8.7512,8.6489,8.7512,21000.0
2005-04-15 13:30:00,10.37,10.37,10.37,10.37,600.0,8.8364,8.8364,8.8364,8.8364,600.0
2005-04-15 14:00:00,10.31,10.4,10.31,10.33,7200.0,8.7853,8.862,8.7853,8.8023,7200.0
2005-04-15 14:30:00,10.33,10.53,10.33,10.39,23400.0,8.8023,8.9727,8.8023,8.8534,23400.0
2005-04-15 15:00:00,10.39,10.45,10.33,10.36,62400.0,8.8534,8.9046,8.8023,8.8279,62400.0
2005-04-15 15:30:00,10.35,10.37,10.17,10.25,42000.0,8.8194,8.8364,8.666,8.7341,42000.0
2005-04-18 09:30:00,10.11,10.11,10.08,10.09,10200.0,8.6148,8.6148,8.5893,8.5978,10200.0
2005-04-18 10:00:00,10.15,10.15,10.04,10.04,30600.0,8.6489,8.6489,8.5552,8.5552,30600.0
2005-04-18 10:30:00,10.1,10.12,10.07,10.12,3600.0,8.6063,8.6234,8.5808,8.6234,3600.0
2005-04-18 11:00:00,10.13,10.13,10.13,10.13,112200.0,8.6319,8.6319,8.6319,8.6319,112200.0
2005-04-18 11:30:00,10.13,10.13,10.13,10.13,0.0,8.6319,8.6319,8.6319,8.6319,0.0
2005-04-18 12:00:00,10.17,10.34,10.17,10.34,21000.0,8.666,8.8108,8.666,8.8108,21000.0
2005-04-18 12:30:00,10.4,10.42,10.37,10.38,6600.0,8.862,8.879,8.8364,8.8449,6600.0
2005-04-18 13:00:00,10.38,10.48,10.38,10.48,13200.0,8.8449,8.9301,8.8449,8.9301,13200.0
2005-04-18 13:30:00,10.48,10.48,10.38,10.39,3000.0,8.9301,8.9301,8.8449,8.8534,3000.0
2005-04-18 14:00:00,10.39,10.52,10.39,10.47,9600.0,8.8534,8.9642,8.8534,8.9216,9600.0
2005-04-18 14:30:00,10.47,10.5,10.47,10.49,6600.0,8.9216,8.9472,8.9216,8.9386,6600.0
2005-04-18 15:00:00,10.49,10.51,10.46,10.51,13800.0,8.9386,8.9557,8.9131,8.9557,13800.0
2005-04-18 15:30:00,10.51,10.56,10.5,10.56,31800.0,8.9557,8.9983,8.9472,8.9983,31800.0
2005-04-19 09:30:00,10.53,10.71,10.53,10.64,6600.0,8.9727,9.1261,8.9727,9.0665,6600.0
2005-04-19 10:00:00,10.7,10.7,10.7,10.7,600.0,9.1176,9.1176,9.1176,9.1176,600.0
2005-04-19 10:30:00,10.65,10.67,10.65,10.67,48600.0,9.075,9.092,9.075,9.092,48600.0
2005-04-19 11:00:00,10.7,10.71,10.7,10.71,3000.0,9.1176,9.1261,9.1176,9.1261,3000.0
2005-04-19 11:30:00,10.68,10.68,10.68,10.68,1200.0,9.1006,9.1006,9.1006,9.1006,1200.0
2005-04-19 12:00:00,10.69,10.69,10.65,10.69,6000.0,9.1091,9.1091,9.075,9.1091,6000.0
2005-04-19 12:30:00,10.69,10.7,10.69,10.7,1200.0,9.1091,9.1176,9.1091,9.1176,1200.0
2005-04-19 13:00:00,10.66,10.66,10.66,10.66,2400.0,9.0835,9.0835,9.0835,9.0835,2400.0
2005-04-19 13:30:00,10.67,10.69,10.67,10.69,1200.0,9.092,9.1091,9.092,9.1091,1200.0
2005-04-19 14:00:00,10.67,10.77,10.67,10.77,7200.0,9.092,9.1772,9.092,9.1772,7200.0
2005-04-19 14:30:00,10.77,10.79,10.73,10.74,12000.0,9.1772,9.1943,9.1432,9.1517,12000.0
2005-04-19 15:00:00,10.74,10.76,10.73,10.76,15000.0,9.1517,9.1687,9.1432,9.1687,15000.0
2005-04-19 15:30:00,10.77,10.78,10.74,10.75,21000.0,9.1772,9.1858,9.1517,9.1602,21000.0
2005-04-20 09:30:00,10.59,10.61,10.52,10.61,5400.0,9.0239,9.0409,8.9642,9.0409,5400.0
2005-04-20 10:00:00,10.56,10.62,10.56,10.59,3600.0,8.9983,9.0494,8.9983,9.0239,3600.0
2005-04-20 10:30:00,10.62,10.71,10.56,10.71,13800.0,9.0494,9.1261,8.9983,9.1261,13800.0
2005-04-20 11:00:00,10.67,10.67,10.63,10.67,9000.0,9.092,9.092,9.0579,9.092,9000.0
2005-04-20 11:30:00,10.67,10.83,10.59,10.83,60600.0,9.092,9.2284,9.0239,9.2284,60600.0
2005-04-20 12:00:00,10.71,10.78,10.68,10.68,2400.0,9.1261,9.1858,9.1006,9.1006,2400.0
2005-04-20 12:30:00,10.69,10.69,10.68,10.68,11400.0,9.1091,9.1091,9.1006,9.1006,11400.0
2005-04-20 13:00:00,10.72,10.72,10.71,10.71,1200.0,9.1346,9.1346,9.1261,9.1261,1200.0
2005-04-20 13:30:00,10.68,10.72,10.67,10.72,15600.0,9.1006,9.1346,9.092,9.1346,15600.0
2005-04-20 14:00:00,10.73,10.73,10.67,10.67,2400.0,9.1432,9.1432,9.092,9.092,2400.0
2005-04-20 14:30:00,10.7,10.8,10.68,10.8,2400.0,9.1176,9.2028,9.1006,9.2028,2400.0
2005-04-20 15:00:00,10.8,10.8,10.7,10.71,17400.0,9.2028,9.2028,9.1176,9.1261,17400.0
2005-04-20 15:30:00,10.72,10.75,10.67,10.67,30600.0,9.1346,9.1602,9.092,9.092,30600.0
2005-04-21 09:30:00,10.69,10.86,10.69,10.85,4200.0,9.1091,9.2539,9.1091,9.2454,4200.0
2005-04-21 10:00:00,10.78,10.78,10.76,10.76,2400.0,9.1858,9.1858,9.1687,9.1687,2400.0
2005-04-21 10:30:00,10.75,10.75,10.74,10.74,1800.0,9.1602,9.1602,9.1517,9.1517,1800.0
2005-04-21 11:00:00,10.62,10.8,10.62,10.71,3000.0,9.0494,9.2028,9.0494,9.1261,3000.0
2005-04-21 11:30:00,10.71,10.71,10.71,10.71,0.0,9.1261,9.1261,9.1261,9.1261,0.0
2005-04-21 12:00:00,10.81,10.88,10.75,10.79,3600.0,9.2113,9.271,9.1602,9.1943,3600.0
2005-04-21 12:30:00,10.87,10.88,10.87,10.88,3000.0,9.2625,9.271,9.2625,9.271,3000.0
2005-04-21 13:00:00,10.88,10.9,10.88,10.9,1200.0,9.271,9.288,9.271,9.288,1200.0
2005-04-21 13:30:00,11.05,11.05,11.01,11.01,1200.0,9.4158,9.4158,9.3817,9.3817,1200.0
2005-04-21 14:00:00,10.9,11.08,10.9,11.05,7200.0,9.288,9.4414,9.288,9.4158,7200.0
2005-04-21 14:30:00,11.05,11.06,11.0,11.0,15000.0,9.4158,9.4244,9.3732,9.3732,15000.0
2005-04-21 15:00:00,11.0,11.0,10.9,10.94,8400.0,9.3732,9.3732,9.288,9.3221,8400.0
2005-04-21 15:30:00,10.95,11.02,10.95,10.96,16200.0,9.3306,9.3903,9.3306,9.3391,16200.0
2005-04-22 09:30:00,11.01,11.01,10.91,10.92,4800.0,9.3817,9.3817,9.2965,9.3051,4800.0
2005-04-22 10:00:00,10.82,10.82,10.82,10.82,2400.0,9.2198,9.2198,9.2198,9.2198,2400.0
2005-04-22 10:30:00,10.8,10.8,10.67,10.67,1200.0,9.2028,9.2028,9.092,9.092,1200.0
2005-04-22 11:00:00,10.67,10.67,10.67,10.67,0.0,9.092,9.092,9.092,9.092,0.0
2005-04-22 11:30:00,10.75,10.75,10.75,10.75,600.0,9.1602,9.1602,9.1602,9.1602,600.0
2005-04-22 12:00:00,10.77,11.14,10.76,10.98,16800.0,9.1772,9.4925,9.1687,9.3562,16800.0
2005-04-22 12:30:00,10.95,10.97,10.95,10.97,1200.0,9.3306,9.3477,9.3306,9.3477,1200.0
2005-04-22 13:00:00,11.0,11.0,11.0,11.0,600.0,9.3732,9.3732,9.3732,9.3732,600.0
2005-04-22 13:30:00,11.0,11.05,10.95,11.05,1800.0,9.3732,9.4158,9.3306,9.4158,1800.0
2005-04-22 14:00:00,10.98,10.98,10.97,10.98,12000.0,9.3562,9.3562,9.3477,9.3562,12000.0
2005-04-22 14:30:00,10.97,10.97,10.85,10.85,9000.0,9.3477,9.3477,9.2454,9.2454,9000.0
2005-04-22 15:00:00,10.88,10.91,10.84,10.87,12600.0,9.271,9.2965,9.2369,9.2625,12600.0
2005-04-22 15:30:00,10.84,10.84,10.8,10.8,6600.0,9.2369,9.2369,9.2028,9.2028,6600.0
2005-04-25 09:30:00,11.06,11.06,10.7,10.81,13800.0,9.4244,9.4244,9.1176,9.2113,13800.0
2005-04-25 10:00:00,10.72,10.72,10.61,10.61,9000.0,9.1346,9.1346,9.0409,9.0409,9000.0
2005-04-25 10:30:00,10.6,10.84,10.6,10.79,9000.0,9.0324,9.2369,9.0324,9.1943,9000.0
2005-04-25 11:00:00,10.74,10.74,10.63,10.68,8400.0,9.1517,9.1517,9.0579,9.1006,8400.0
2005-04-25 11:30:00,10.7,10.71,10.7,10.7,3000.0,9.1176,9.1261,9.1176,9.1176,3000.0
2005-04-25 12:00:00,10.68,10.68,10.68,10.68,600.0,9.1006,9.1006,9.1006,9.1006,600.0
2005-04-25 12:30:00,10.68,10.73,10.66,10.66,6000.0,9.1006,9.1432,9.0835,9.0835,6000.0
2005-04-25 13:00:00,10.67,10.67,10.67,10.67,600.0,9.092,9.092,9.092,9.092,600.0
2005-04-25 13:30:00,10.68,10.68,10.63,10.67,5400.0,9.1006,9.1006,9.0579,9.092,5400.0
2005-04-25 14:00:00,10.65,10.72,10.57,10.64,8400.0,9.075,9.1346,9.0068,9.0665,8400.0
2005-04-25 14:30:00,10.65,10.66,10.64,10.66,3600.0,9.075,9.0835,9.0665,9.0835,3600.0
2005-04-25 15:00:00,10.64,10.64,10.54,10.56,51600.0,9.0665,9.0665,8.9813,8.9983,51600.0
2005-04-25 15:30:00,10.54,10.54,10.36,10.39,45000.0,8.9813,8.9813,8.8279,8.8534,45000.0
2005-04-26 09:30:00,10.74,10.78,10.46,10.78,28200.0,9.1517,9.1858,8.9131,9.1858,28200.0
2005-04-26 10:00:00,10.78,10.94,10.74,10.91,16200.0,9.1858,9.3221,9.1517,9.2965,16200.0
2005-04-26 10:30:00,11.06,11.65,11.06,11.62,49800.0,9.4244,9.9271,9.4244,9.9015,49800.0
2005-04-26 11:00:00,11.61,11.66,11.17,11.17,24600.0,9.893,9.9356,9.5181,9.5181,24600.0
2005-04-26 11:30:00,11.18,11.29,11.0,11.0,76200.0,9.5266,9.6203,9.3732,9.3732,76200.0
2005-04-26 12:00:00,11.06,11.13,10.95,11.01,82800.0,9.4244,9.484,9.3306,9.3817,82800.0
2005-04-26 12:30:00,11.07,11.07,11.0,11.06,42600.0,9.4329,9.4329,9.3732,9.4244,42600.0
2005-04-26 13:00:00,11.0,11.05,11.0,11.0,12000.0,9.3732,9.4158,9.3732,9.3732,12000.0
2005-04-26 13:30:00,11.0,11.04,11.0,11.02,4200.0,9.3732,9.4073,9.3732,9.3903,4200.0
2005-04-26 14:00:00,11.03,11.05,10.97,11.0,23400.0,9.3988,9.4158,9.3477,9.3732,23400.0
2005-04-26 14:30:00,11.02,11.03,10.97,10.97,18600.0,9.3903,9.3988,9.3477,9.3477,18600.0
2005-04-26 15:00:00,10.99,11.05,10.97,11.04,7800.0,9.3647,9.4158,9.3477,9.4073,7800.0
2005-04-26 15:30:00,11.03,11.08,11.02,11.08,45600.0,9.3988,9.4414,9.3903,9.4414,45600.0
2005-04-27 09:30:00,11.13,11.27,10.96,11.09,25200.0,9.484,9.6033,9.3391,9.4499,25200.0
2005-04-27 10:00:00,11.12,11.16,10.99,11.16,67200.0,9.4755,9.5096,9.3647,9.5096,67200.0
2005-04-27 10:30:00,11.13,11.2,11.08,11.2,55200.0,9.484,9.5436,9.4414,9.5436,55200.0
2005-04-27 11:00:00,11.17,11.19,11.11,11.15,23400.0,9.5181,9.5351,9.467,9.501,23400.0
2005-04-27 11:30:00,11.18,11.21,11.13,11.18,75600.0,9.5266,9.5522,9.484,9.5266,75600.0
2005-04-27 12:00:00,11.2,11.29,11.15,11.24,19800.0,9.5436,9.6203,9.501,9.5777,19800.0
2005-04-27 12:30:00,11.23,11.46,11.22,11.46,31200.0,9.5692,9.7652,9.5607,9.7652,31200.0
2005-04-27 13:00:00,11.41,11.49,11.31,11.49,10200.0,9.7226,9.7908,9.6374,9.7908,10200.0
2005-04-27 13:30:00,11.5,11.86,11.5,11.86,38400.0,9.7993,10.106,9.7993,10.106,38400.0
2005-04-27 14:00:00,11.85,11.86,11.67,11.69,48000.0,10.0975,10.106,9.9441,9.9612,48000.0
2005-04-27 14:30:00,11.7,11.94,11.69,11.94,26400.0,9.9697,10.1742,9.9612,10.1742,26400.0
2005-04-27 15:00:00,11.94,12.0,11.94,11.97,28800.0,10.1742,10.2253,10.1742,10.1998,28800.0
2005-04-27 15:30:00,11.96,11.99,11.9,11.93,38400.0,10.1913,10.2168,10.1401,10.1657,38400.0
2005-04-28 09:30:00,11.78,11.85,11.71,11.8,18000.0,10.0379,10.0975,9.9782,10.0549,18000.0
2005-04-28 10:00:00,11.83,12.02,11.83,12.01,10800.0,10.0805,10.2424,10.0805,10.2339,10800.0
2005-04-28 10:30:00,12.03,12.06,11.95,11.95,13800.0,10.2509,10.2765,10.1827,10.1827,13800.0
2005-04-28 11:00:00,11.88,11.99,11.68,11.82,27000.0,10.1231,10.2168,9.9527,10.072,27000.0
2005-04-28 11:30:00,11.75,11.75,11.69,11.71,9000.0,10.0123,10.0123,9.9612,9.9782,9000.0
2005-04-28 12:00:00,11.67,11.67,11.34,11.42,28200.0,9.9441,9.9441,9.6629,9.7311,28200.0
2005-04-28 12:30:00,11.42,11.58,11.38,11.42,22200.0,9.7311,9.8675,9.697,9.7311,22200.0
2005-04-28 13:00:00,11.52,11.59,11.52,11.58,4800.0,9.8163,9.876,9.8163,9.8675,4800.0
2005-04-28 13:30:00,11.56,11.63,11.47,11.47,13800.0,9.8504,9.9101,9.7737,9.7737,13800.0
2005-04-28 14:00:00,11.46,11.7,11.46,11.49,12600.0,9.7652,9.9697,9.7652,9.7908,12600.0
2005-04-28 14:30:00,11.46,11.63,11.28,11.28,24600.0,9.7652,9.9101,9.6118,9.6118,24600.0
2005-04-28 15:00:00,11.26,11.38,11.25,11.33,40800.0,9.5948,9.697,9.5863,9.6544,40800.0
2005-04-28 15:30:00,11.33,11.42,11.33,11.41,51000.0,9.6544,9.7311,9.6544,9.7226,51000.0
2005-04-29 09:30:00,11.66,11.66,11.52,11.52,7800.0,9.9356,9.9356,9.8163,9.8163,7800.0
2005-04-29 10:00:00,11.45,11.46,11.4,11.4,3600.0,9.7567,9.7652,9.7141,9.7141,3600.0
2005-04-29 10:30:00,11.4,11.55,11.4,11.54,17400.0,9.7141,9.8419,9.7141,9.8334,17400.0
2005-04-29 11:00:00,11.46,11.62,11.4,11.54,4800.0,9.7652,9.9015,9.7141,9.8334,4800.0
2005-04-29 11:30:00,11.4,11.46,11.4,11.45,6000.0,9.7141,9.7652,9.7141,9.7567,6000.0
2005-04-29 12:00:00,11.45,11.52,11.41,11.52,13200.0,9.7567,9.8163,9.7226,9.8163,13200.0
2005-04-29 12:30:00,11.52,11.52,11.52,11.52,600.0,9.8163,9.8163,9.8163,9.8163,600.0
2005-04-29 13:00:00,11.52,11.66,11.52,11.66,6600.0,9.8163,9.9356,9.8163,9.9356,6600.0
2005-04-29 13:30:00,11.66,11.74,11.66,11.7,7800.0,9.9356,10.0038,9.9356,9.9697,7800.0
2005-04-29 14:00:00,11.7,11.74,11.68,11.73,7200.0,9.9697,10.0038,9.9527,9.9953,7200.0
2005-04-29 14:30:00,11.81,11.93,11.52,11.52,13800.0,10.0634,10.1657,9.8163,9.8163,13800.0
2005-04-29 15:00:00,11.52,11.71,11.52,11.71,17400.0,9.8163,9.9782,9.8163,9.9782,17400.0
2005-04-29 15:30:00,11.78,11.81,11.75,11.76,11400.0,10.0379,10.0634,10.0123,10.0208,11400.0
2005-05-02 09:30:00,11.62,11.89,11.62,11.86,7800.0,9.9015,10.1316,9.9015,10.106,7800.0
2005-05-02 10:00:00,11.86,12.06,11.86,11.88,13200.0,10.106,10.2765,10.106,10.1231,13200.0
2005-05-02 10:30:00,11.99,11.99,11.92,11.92,4200.0,10.2168,10.2168,10.1572,10.1572,4200.0
2005-05-02 11:00:00,11.93,11.93,11.93,11.93,600.0,10.1657,10.1657,10.1657,10.1657,600.0
2005-05-02 11:30:00,11.94,11.94,11.78,11.78,9600.0,10.1742,10.1742,10.0379,10.0379,9600.0
2005-05-02 12:00:00,11.76,11.77,11.7,11.7,9600.0,10.0208,10.0294,9.9697,9.9697,9600.0
2005-05-02 12:30:00,11.67,11.7,11.67,11.7,3000.0,9.9441,9.9697,9.9441,9.9697,3000.0
2005-05-02 13:00:00,11.71,11.73,11.69,11.69,4800.0,9.9782,9.9953,9.9612,9.9612,4800.0
2005-05-02 13:30:00,11.72,11.74,11.72,11.74,3000.0,9.9867,10.0038,9.9867,10.0038,3000.0
2005-05-02 14:00:00,11.76,11.8,11.74,11.8,13800.0,10.0208,10.0549,10.0038,10.0549,13800.0
2005-05-02 14:30:00,11.8,11.87,11.8,11.86,24600.0,10.0549,10.1146,10.0549,10.106,24600.0
2005-05-02 15:00:00,11.87,11.96,11.86,11.96,8400.0,10.1146,10.1913,10.106,10.1913,8400.0
2005-05-02 15:30:00,11.96,12.08,11.9,12.08,16200.0,10.1913,10.2935,10.1401,10.2935,16200.0
2005-05-03 09:30:00,11.83,12.15,11.83,12.07,22800.0,10.0805,10.3532,10.0805,10.285,22800.0
2005-05-03 10:00:00,12.14,12.17,12.12,12.12,23400.0,10.3446,10.3702,10.3276,10.3276,23400.0
2005-05-03 10:30:00,12.1,12.21,11.97,12.05,47400.0,10.3105,10.4043,10.1998,10.2679,47400.0
2005-05-03 11:00:00,12.06,12.16,12.02,12.13,7800.0,10.2765,10.3617,10.2424,10.3361,7800.0
2005-05-03 11:30:00,12.1,12.1,12.05,12.05,9600.0,10.3105,10.3105,10.2679,10.2679,9600.0
2005-05-03 12:00:00,12.08,12.13,12.02,12.13,13800.0,10.2935,10.3361,10.2424,10.3361,13800.0
2005-05-03 12:30:00,12.12,12.2,12.08,12.2,22800.0,10.3276,10.3958,10.2935,10.3958,22800.0
2005-05-03 13:00:00,12.2,12.2,12.13,12.18,9000.0,10.3958,10.3958,10.3361,10.3787,9000.0
2005-05-03 13:30:00,12.19,12.25,12.19,12.25,11400.0,10.3872,10.4384,10.3872,10.4384,11400.0
2005-05-03 14:00:00,12.28,12.31,12.25,12.27,17400.0,10.4639,10.4895,10.4384,10.4554,17400.0
2005-05-03 14:30:00,12.24,12.27,12.23,12.27,22200.0,10.4298,10.4554,10.4213,10.4554,22200.0
2005-05-03 15:00:00,12.28,12.28,12.09,12.22,32400.0,10.4639,10.4639,10.302,10.4128,32400.0
2005-05-03 15:30:00,12.22,12.27,12.17,12.26,23400.0,10.4128,10.4554,10.3702,10.4469,23400.0
2005-05-04 09:30:00,12.26,12.33,12.25,12.33,17400.0,10.4469,10.5065,10.4384,10.5065,17400.0
2005-05-04 10:00:00,12.32,12.48,12.32,12.47,12600.0,10.498,10.6344,10.498,10.6258,12600.0
2005-05-04 10:30:00,12.48,12.73,12.48,12.62,98400.0,10.6344,10.8474,10.6344,10.7536,98400.0
2005-05-04 11:00:00,12.64,12.74,12.59,12.74,31800.0,10.7707,10.8559,10.7281,10.8559,31800.0
2005-05-04 11:30:00,12.7,12.74,12.63,12.67,31800.0,10.8218,10.8559,10.7622,10.7963,31800.0
2005-05-04 12:00:00,12.67,12.67,12.58,12.58,19200.0,10.7963,10.7963,10.7196,10.7196,19200.0
2005-05-04 12:30:00,12.61,12.65,12.61,12.65,6000.0,10.7451,10.7792,10.7451,10.7792,6000.0
2005-05-04 13:00:00,12.62,12.68,12.58,12.59,23400.0,10.7536,10.8048,10.7196,10.7281,23400.0
2005-05-04 13:30:00,12.58,12.58,12.58,12.58,3000.0,10.7196,10.7196,10.7196,10.7196,3000.0
2005-05-04 14:00:00,12.62,12.63,12.58,12.59,16200.0,10.7536,10.7622,10.7196,10.7281,16200.0
2005-05-04 14:30:00,12.58,12.61,12.55,12.58,17400.0,10.7196,10.7451,10.694,10.7196,17400.0
2005-05-04 15:00:00,12.58,12.6,12.55,12.59,90000.0,10.7196,10.7366,10.694,10.7281,90000.0
2005-05-04 15:30:00,12.58,12.64,12.58,12.64,43800.0,10.7196,10.7707,10.7196,10.7707,43800.0
2005-05-05 09:30:00,12.58,12.69,12.58,12.63,46800.0,10.7196,10.8133,10.7196,10.7622,46800.0
2005-05-05 10:00:00,12.63,12.69,12.63,12.67,15600.0,10.7622,10.8133,10.7622,10.7963,15600.0
2005-05-05 10:30:00,12.65,12.7,12.65,12.66,5400.0,10.7792,10.8218,10.7792,10.7877,5400.0
2005-05-05 11:00:00,12.64,12.67,12.64,12.67,11400.0,10.7707,10.7963,10.7707,10.7963,11400.0
2005-05-05 11:30:00,12.67,12.68,12.67,12.68,7800.0,10.7963,10.8048,10.7963,10.8048,7800.0
2005-05-05 12:00:00,12.67,12.68,12.65,12.65,10800.0,10.7963,10.8048,10.7792,10.7792,10800.0
2005-05-05 12:30:00,12.64,12.64,12.63,12.63,34200.0,10.7707,10.7707,10.7622,10.7622,34200.0
2005-05-05 13:00:00,12.53,12.53,12.5,12.52,27600.0,10.677,10.677,10.6514,10.6684,27600.0
2005-05-05 13:30:00,12.52,12.59,12.5,12.58,46800.0,10.6684,10.7281,10.6514,10.7196,46800.0
2005-05-05 14:00:00,12.59,12.6,12.5,12.55,10200.0,10.7281,10.7366,10.6514,10.694,10200.0
2005-05-05 14:30:00,12.5,12.5,12.28,12.29,17400.0,10.6514,10.6514,10.4639,10.4724,17400.0
2005-05-05 15:00:00,12.29,12.3,12.25,12.29,10800.0,10.4724,10.481,10.4384,10.4724,10800.0
2005-05-05 15:30:00,12.26,12.35,12.24,12.35,24600.0,10.4469,10.5236,10.4298,10.5236,24600.0
2005-05-06 09:30:00,12.25,12.39,12.25,12.3,6600.0,10.4384,10.5577,10.4384,10.481,6600.0
2005-05-06 10:00:00,12.36,12.36,12.31,12.31,2400.0,10.5321,10.5321,10.4895,10.4895,2400.0
2005-05-06 10:30:00,12.34,12.34,12.34,12.34,3600.0,10.5151,10.5151,10.5151,10.5151,3600.0
2005-05-06 11:00:00,12.34,12.34,12.34,12.34,0.0,10.5151,10.5151,10.5151,10.5151,0.0
2005-05-06 11:30:00,12.33,12.33,12.33,12.33,1200.0,10.5065,10.5065,10.5065,10.5065,1200.0
2005-05-06 12:00:00,12.37,12.37,12.28,12.28,1200.0,10.5406,10.5406,10.4639,10.4639,1200.0
2005-05-06 12:30:00,12.28,12.39,12.28,12.39,1200.0,10.4639,10.5577,10.4639,10.5577,1200.0
2005-05-06 13:00:00,12.33,12.33,12.28,12.28,61200.0,10.5065,10.5065,10.4639,10.4639,61200.0
2005-05-06 13:30:00,12.28,12.28,12.28,12.28,1200.0,10.4639,10.4639,10.4639,10.4639,1200.0
2005-05-06 14:00:00,12.33,12.38,12.29,12.29,5400.0,10.5065,10.5491,10.4724,10.4724,5400.0
2005-05-06 14:30:00,12.32,12.32,12.3,12.3,2400.0,10.498,10.498,10.481,10.481,2400.0
2005-05-06 15:00:00,12.31,12.36,12.31,12.36,7200.0,10.4895,10.5321,10.4895,10.5321,7200.0
2005-05-06 15:30:00,12.38,12.44,12.33,12.33,22800.0,10.5491,10.6003,10.5065,10.5065,22800.0
2005-05-09 09:30:00,12.47,12.47,12.34,12.37,4200.0,10.6258,10.6258,10.5151,10.5406,4200.0
2005-05-09 10:00:00,12.38,12.44,12.38,12.44,1200.0,10.5491,10.6003,10.5491,10.6003,1200.0
2005-05-09 10:30:00,12.46,12.46,12.39,12.39,1800.0,10.6173,10.6173,10.5577,10.5577,1800.0
2005-05-09 11:00:00,12.4,12.6,12.4,12.51,43800.0,10.5662,10.7366,10.5662,10.6599,43800.0
2005-05-09 11:30:00,12.56,12.57,12.56,12.57,4200.0,10.7025,10.711,10.7025,10.711,4200.0
2005-05-09 12:00:00,12.49,12.51,12.49,12.51,7200.0,10.6429,10.6599,10.6429,10.6599,7200.0
2005-05-09 12:30:00,12.56,12.56,12.56,12.56,600.0,10.7025,10.7025,10.7025,10.7025,600.0
2005-05-09 13:00:00,12.51,12.51,12.51,12.51,600.0,10.6599,10.6599,10.6599,10.6599,600.0
2005-05-09 13:30:00,12.52,12.58,12.52,12.58,1200.0,10.6684,10.7196,10.6684,10.7196,1200.0
2005-05-09 14:00:00,12.58,12.6,12.58,12.6,11400.0,10.7196,10.7366,10.7196,10.7366,11400.0
2005-05-09 14:30:00,12.6,12.62,12.6,12.62,5400.0,10.7366,10.7536,10.7366,10.7536,5400.0
2005-05-09 15:00:00,12.61,12.64,12.61,12.62,27000.0,10.7451,10.7707,10.7451,10.7536,27000.0
2005-05-09 15:30:00,12.63,12.65,12.62,12.64,12000.0,10.7622,10.7792,10.7536,10.7707,12000.0
2005-05-10 09:30:00,12.4,12.62,12.4,12.6,13800.0,10.5662,10.7536,10.5662,10.7366,13800.0
2005-05-10 10:00:00,12.57,12.57,12.57,12.57,1800.0,10.711,10.711,10.711,10.711,1800.0
2005-05-10 10:30:00,12.57,12.57,12.5,12.57,5400.0,10.711,10.711,10.6514,10.711,5400.0
2005-05-10 11:00:00,12.52,12.57,12.52,12.57,3600.0,10.6684,10.711,10.6684,10.711,3600.0
2005-05-10 11:30:00,12.57,12.6,12.53,12.53,4200.0,10.711,10.7366,10.677,10.677,4200.0
2005-05-10 12:00:00,12.43,12.49,12.43,12.45,7200.0,10.5917,10.6429,10.5917,10.6088,7200.0
2005-05-10 12:30:00,12.51,12.51,12.51,12.51,1200.0,10.6599,10.6599,10.6599,10.6599,1200.0
2005-05-10 13:00:00,12.59,12.59,12.59,12.59,1200.0,10.7281,10.7281,10.7281,10.7281,1200.0
2005-05-10 13:30:00,12.62,12.62,12.54,12.54,1200.0,10.7536,10.7536,10.6855,10.6855,1200.0
2005-05-10 14:00:00,12.63,12.63,12.61,12.61,12000.0,10.7622,10.7622,10.7451,10.7451,12000.0
2005-05-10 14:30:00,12.63,12.72,12.61,12.72,45600.0,10.7622,10.8389,10.7451,10.8389,45600.0
2005-05-10 15:00:00,12.67,12.7,12.63,12.69,8400.0,10.7963,10.8218,10.7622,10.8133,8400.0
2005-05-10 15:30:00,12.69,12.69,12.66,12.67,26400.0,10.8133,10.8133,10.7877,10.7963,26400.0
2005-05-11 09:30:00,12.6,12.74,12.6,12.74,6000.0,10.7366,10.8559,10.7366,10.8559,6000.0
2005-05-11 10:00:00,12.55,12.63,12.55,12.63,2400.0,10.694,10.7622,10.694,10.7622,2400.0
2005-05-11 10:30:00,12.67,12.75,12.67,12.74,12000.0,10.7963,10.8644,10.7963,10.8559,12000.0
2005-05-11 11:00:00,12.65,12.69,12.65,12.69,1800.0,10.7792,10.8133,10.7792,10.8133,1800.0
2005-05-11 11:30:00,12.67,12.72,12.67,12.72,4800.0,10.7963,10.8389,10.7963,10.8389,4800.0
2005-05-11 12:00:00,12.75,12.79,12.72,12.75,10200.0,10.8644,10.8985,10.8389,10.8644,10200.0
2005-05-11 12:30:00,12.74,12.74,12.74,12.74,1200.0,10.8559,10.8559,10.8559,10.8559,1200.0
2005-05-11 13:00:00,12.78,12.84,12.76,12.78,19200.0,10.89,10.9411,10.8729,10.89,19200.0
2005-05-11 13:30:00,12.77,12.77,12.75,12.77,5400.0,10.8815,10.8815,10.8644,10.8815,5400.0
2005-05-11 14:00:00,12.78,12.85,12.78,12.83,10200.0,10.89,10.9496,10.89,10.9326,10200.0
2005-05-11 14:30:00,12.82,12.89,12.81,12.83,31800.0,10.9241,10.9837,10.9155,10.9326,31800.0
2005-05-11 15:00:00,12.83,12.84,12.81,12.81,10800.0,10.9326,10.9411,10.9155,10.9155,10800.0
2005-05-11 15:30:00,12.81,12.82,12.76,12.76,9600.0,10.9155,10.9241,10.8729,10.8729,9600.0
2005-05-12 09:30:00,12.89,12.89,12.85,12.85,3000.0,10.9837,10.9837,10.9496,10.9496,3000.0
2005-05-12 10:00:00,12.77,12.78,12.77,12.78,2400.0,10.8815,10.89,10.8815,10.89,2400.0
2005-05-12 10:30:00,12.75,12.77,12.75,12.77,5400.0,10.8644,10.8815,10.8644,10.8815,5400.0
2005-05-12 11:00:00,12.81,12.82,12.78,12.81,5400.0,10.9155,10.9241,10.89,10.9155,5400.0
2005-05-12 11:30:00,12.8,12.8,12.79,12.79,1200.0,10.907,10.907,10.8985,10.8985,1200.0
2005-05-12 12:00:00,12.78,12.8,12.75,12.75,24600.0,10.89,10.907,10.8644,10.8644,24600.0
2005-05-12 12:30:00,12.75,12.75,12.71,12.73,6000.0,10.8644,10.8644,10.8303,10.8474,6000.0
2005-05-12 13:00:00,12.73,12.73,12.72,12.73,2400.0,10.8474,10.8474,10.8389,10.8474,2400.0
2005-05-12 13:30:00,12.71,12.72,12.71,12.71,16200.0,10.8303,10.8389,10.8303,10.8303,16200.0
2005-05-12 14:00:00,12.73,12.73,12.71,12.71,3000.0,10.8474,10.8474,10.8303,10.8303,3000.0
2005-05-12 14:30:00,12.7,12.7,12.55,12.55,15000.0,10.8218,10.8218,10.694,10.694,15000.0
2005-05-12 15:00:00,12.58,12.58,12.5,12.5,11400.0,10.7196,10.7196,10.6514,10.6514,11400.0
2005-05-12 15:30:00,12.5,12.53,12.5,12.5,9600.0,10.6514,10.677,10.6514,10.6514,9600.0
2005-05-13 09:30:00,12.69,12.69,12.54,12.62,6000.0,10.8133,10.8133,10.6855,10.7536,6000.0
2005-05-13 10:00:00,12.54,12.56,12.48,12.48,9600.0,10.6855,10.7025,10.6344,10.6344,9600.0
2005-05-13 10:30:00,12.48,12.55,12.48,12.55,3000.0,10.6344,10.694,10.6344,10.694,3000.0
2005-05-13 11:00:00,12.55,12.55,12.49,12.49,6000.0,10.694,10.694,10.6429,10.6429,6000.0
2005-05-13 11:30:00,12.48,12.52,12.48,12.52,1800.0,10.6344,10.6684,10.6344,10.6684,1800.0
2005-05-13 12:00:00,12.49,12.51,12.48,12.51,6000.0,10.6429,10.6599,10.6344,10.6599,6000.0
2005-05-13 12:30:00,12.46,12.46,12.46,12.46,600.0,10.6173,10.6173,10.6173,10.6173,600.0
2005-05-13 13:00:00,12.47,12.47,12.42,12.42,25200.0,10.6258,10.6258,10.5832,10.5832,25200.0
2005-05-13 13:30:00,12.38,12.41,12.38,12.41,6600.0,10.5491,10.5747,10.5491,10.5747,6600.0
2005-05-13 14:00:00,12.34,12.34,12.33,12.33,1200.0,10.5151,10.5151,10.5065,10.5065,1200.0
2005-05-13 14:30:00,12.33,12.33,12.14,12.14,3600.0,10.5065,10.5065,10.3446,10.3446,3600.0
2005-05-13 15:00:00,12.12,12.26,12.12,12.25,18000.0,10.3276,10.4469,10.3276,10.4384,18000.0
2005-05-13 15:30:00,12.25,12.25,12.21,12.21,15600.0,10.4384,10.4384,10.4043,10.4043,15600.0
2005-05-16 09:30:00,12.48,12.48,12.22,12.42,3000.0,10.6696,10.6696,10.4473,10.6183,3000.0
2005-05-16 10:00:00,12.46,12.46,12.41,12.41,3000.0,10.6525,10.6525,10.6097,10.6097,3000.0
2005-05-16 10:30:00,12.38,12.45,12.38,12.45,2400.0,10.5841,10.6439,10.5841,10.6439,2400.0
2005-05-16 11:00:00,12.44,12.44,12.44,12.44,1200.0,10.6354,10.6354,10.6354,10.6354,1200.0
2005-05-16 11:30:00,12.39,12.39,12.37,12.37,1800.0,10.5926,10.5926,10.5755,10.5755,1800.0
2005-05-16 12:00:00,12.4,12.4,12.38,12.39,5400.0,10.6012,10.6012,10.5841,10.5926,5400.0
2005-05-16 12:30:00,12.43,12.43,12.41,12.41,3000.0,10.6268,10.6268,10.6097,10.6097,3000.0
2005-05-16 13:00:00,12.41,12.45,12.21,12.4,61200.0,10.6097,10.6439,10.4388,10.6012,61200.0
2005-05-16 13:30:00,12.42,12.42,12.36,12.41,7200.0,10.6183,10.6183,10.567,10.6097,7200.0
2005-05-16 14:00:00,12.38,12.4,12.33,12.38,7800.0,10.5841,10.6012,10.5414,10.5841,7800.0
2005-05-16 14:30:00,12.38,12.44,12.35,12.44,9000.0,10.5841,10.6354,10.5585,10.6354,9000.0
2005-05-16 15:00:00,12.42,12.49,12.42,12.45,13200.0,10.6183,10.6781,10.6183,10.6439,13200.0
2005-05-16 15:30:00,12.5,12.52,12.47,12.52,2400.0,10.6867,10.7038,10.661,10.7038,2400.0
2005-05-17 09:30:00,12.42,12.42,12.25,12.25,3600.0,10.6183,10.6183,10.473,10.473,3600.0
2005-05-17 10:00:00,12.32,12.32,12.32,12.32,600.0,10.5328,10.5328,10.5328,10.5328,600.0
2005-05-17 10:30:00,12.32,12.41,12.32,12.41,1200.0,10.5328,10.6097,10.5328,10.6097,1200.0
2005-05-17 11:00:00,12.41,12.41,12.41,12.41,0.0,10.6097,10.6097,10.6097,10.6097,0.0
2005-05-17 11:30:00,12.35,12.36,12.35,12.35,3600.0,10.5585,10.567,10.5585,10.5585,3600.0
2005-05-17 12:00:00,12.42,12.42,12.36,12.37,43200.0,10.6183,10.6183,10.567,10.5755,43200.0
2005-05-17 12:30:00,12.37,12.37,12.36,12.36,4200.0,10.5755,10.5755,10.567,10.567,4200.0
2005-05-17 13:00:00,12.36,12.39,12.34,12.38,3600.0,10.567,10.5926,10.5499,10.5841,3600.0
2005-05-17 13:30:00,12.38,12.38,12.38,12.38,0.0,10.5841,10.5841,10.5841,10.5841,0.0
2005-05-17 14:00:00,12.37,12.42,12.37,12.42,3000.0,10.5755,10.6183,10.5755,10.6183,3000.0
2005-05-17 14:30:00,12.38,12.47,12.38,12.47,6600.0,10.5841,10.661,10.5841,10.661,6600.0
2005-05-17 15:00:00,12.4,12.45,12.39,12.42,81600.0,10.6012,10.6439,10.5926,10.6183,81600.0
2005-05-17 15:30:00,12.44,12.5,12.44,12.47,7200.0,10.6354,10.6867,10.6354,10.661,7200.0
2005-05-18 09:30:00,12.62,12.62,12.38,12.5,6000.0,10.7893,10.7893,10.5841,10.6867,6000.0
2005-05-18 10:00:00,12.45,12.48,12.36,12.45,18600.0,10.6439,10.6696,10.567,10.6439,18600.0
2005-05-18 10:30:00,12.45,12.49,12.45,12.47,3000.0,10.6439,10.6781,10.6439,10.661,3000.0
2005-05-18 11:00:00,12.47,12.49,12.45,12.47,5400.0,10.661,10.6781,10.6439,10.661,5400.0
2005-05-18 11:30:00,12.47,12.52,12.47,12.52,2400.0,10.661,10.7038,10.661,10.7038,2400.0
2005-05-18 12:00:00,12.53,12.72,12.53,12.68,37800.0,10.7123,10.8748,10.7123,10.8406,37800.0
2005-05-18 12:30:00,12.69,12.71,12.69,12.71,4200.0,10.8491,10.8662,10.8491,10.8662,4200.0
2005-05-18 13:00:00,12.71,12.75,12.71,12.75,2400.0,10.8662,10.9004,10.8662,10.9004,2400.0
2005-05-18 13:30:00,12.71,12.72,12.68,12.69,9000.0,10.8662,10.8748,10.8406,10.8491,9000.0
2005-05-18 14:00:00,12.71,12.75,12.71,12.71,7800.0,10.8662,10.9004,10.8662,10.8662,7800.0
2005-05-18 14:30:00,12.75,12.88,12.75,12.88,39000.0,10.9004,11.0116,10.9004,11.0116,39000.0
2005-05-18 15:00:00,12.87,12.97,12.8,12.96,9000.0,11.003,11.0885,10.9432,11.08,9000.0
2005-05-18 15:30:00,12.94,12.96,12.81,12.96,49800.0,11.0629,11.08,10.9517,11.08,49800.0
2005-05-19 09:30:00,12.91,13.08,12.91,13.08,10200.0,11.0372,11.1826,11.0372,11.1826,10200.0
2005-05-19 10:00:00,13.16,13.16,13.05,13.12,6600.0,11.2509,11.2509,11.1569,11.2168,6600.0
2005-05-19 10:30:00,13.09,13.12,12.98,13.06,11400.0,11.1911,11.2168,11.0971,11.1655,11400.0
2005-05-19 11:00:00,13.11,13.15,13.01,13.09,52200.0,11.2082,11.2424,11.1227,11.1911,52200.0
2005-05-19 11:30:00,13.1,13.1,13.08,13.08,7800.0,11.1997,11.1997,11.1826,11.1826,7800.0
2005-05-19 12:00:00,13.08,13.1,13.02,13.06,15000.0,11.1826,11.1997,11.1313,11.1655,15000.0
2005-05-19 12:30:00,13.09,13.12,13.04,13.12,15600.0,11.1911,11.2168,11.1484,11.2168,15600.0
2005-05-19 13:00:00,13.12,13.12,13.11,13.11,1200.0,11.2168,11.2168,11.2082,11.2082,1200.0
2005-05-19 13:30:00,13.06,13.11,13.05,13.05,4200.0,11.1655,11.2082,11.1569,11.1569,4200.0
2005-05-19 14:00:00,13.06,13.09,13.03,13.03,2400.0,11.1655,11.1911,11.1398,11.1398,2400.0
2005-05-19 14:30:00,13.03,13.03,13.03,13.03,600.0,11.1398,11.1398,11.1398,11.1398,600.0
2005-05-19 15:00:00,13.04,13.04,13.0,13.03,6000.0,11.1484,11.1484,11.1142,11.1398,6000.0
2005-05-19 15:30:00,13.08,13.16,13.08,13.16,9600.0,11.1826,11.2509,11.1826,11.2509,9600.0
2005-05-20 09:30:00,13.03,13.17,13.03,13.17,1200.0,11.1398,11.2595,11.1398,11.2595,1200.0
2005-05-20 10:00:00,13.13,13.15,12.97,13.0,13800.0,11.2253,11.2424,11.0885,11.1142,13800.0
2005-05-20 10:30:00,12.95,12.99,12.95,12.99,1200.0,11.0714,11.1056,11.0714,11.1056,1200.0
2005-05-20 11:00:00,12.97,12.97,12.97,12.97,1200.0,11.0885,11.0885,11.0885,11.0885,1200.0
2005-05-20 11:30:00,12.88,12.93,12.88,12.93,4800.0,11.0116,11.0543,11.0116,11.0543,4800.0
2005-05-20 12:00:00,12.95,12.95,12.92,12.92,5400.0,11.0714,11.0714,11.0458,11.0458,5400.0
2005-05-20 12:30:00,12.93,12.94,12.92,12.94,3600.0,11.0543,11.0629,11.0458,11.0629,3600.0
2005-05-20 13:00:00,12.95,12.98,12.95,12.96,2400.0,11.0714,11.0971,11.0714,11.08,2400.0
2005-05-20 13:30:00,12.94,12.98,12.94,12.98,3600.0,11.0629,11.0971,11.0629,11.0971,3600.0
2005-05-20 14:00:00,12.98,12.98,12.94,12.94,15600.0,11.0971,11.0971,11.0629,11.0629,15600.0
2005-05-20 14:30:00,12.95,12.97,12.95,12.95,29400.0,11.0714,11.0885,11.0714,11.0714,29400.0
2005-05-20 15:00:00,12.95,12.97,12.92,12.92,179400.0,11.0714,11.0885,11.0458,11.0458,179400.0
2005-05-20 15:30:00,12.92,12.93,12.9,12.91,6000.0,11.0458,11.0543,11.0287,11.0372,6000.0
2005-05-23 09:30:00,12.99,12.99,12.83,12.83,16200.0,11.1056,11.1056,10.9688,10.9688,16200.0
2005-05-23 10:00:00,12.9,12.9,12.83,12.83,16200.0,11.0287,11.0287,10.9688,10.9688,16200.0
2005-05-23 10:30:00,12.85,12.85,12.77,12.78,10200.0,10.9859,10.9859,10.9175,10.9261,10200.0
2005-05-23 11:00:00,12.77,12.77,12.69,12.77,7200.0,10.9175,10.9175,10.8491,10.9175,7200.0
2005-05-23 11:30:00,12.77,12.77,12.77,12.77,2400.0,10.9175,10.9175,10.9175,10.9175,2400.0
2005-05-23 12:00:00,12.79,12.79,12.79,12.79,600.0,10.9346,10.9346,10.9346,10.9346,600.0
2005-05-23 12:30:00,12.79,12.79,12.79,12.79,0.0,10.9346,10.9346,10.9346,10.9346,0.0
2005-05-23 13:00:00,12.81,12.84,12.81,12.84,1200.0,10.9517,10.9774,10.9517,10.9774,1200.0
2005-05-23 13:30:00,12.8,12.81,12.8,12.81,1800.0,10.9432,10.9517,10.9432,10.9517,1800.0
2005-05-23 14:00:00,12.85,12.85,12.81,12.84,78600.0,10.9859,10.9859,10.9517,10.9774,78600.0
2005-05-23 14:30:00,12.84,12.84,12.83,12.83,13200.0,10.9774,10.9774,10.9688,10.9688,13200.0
2005-05-23 15:00:00,12.8,12.84,12.8,12.8,12000.0,10.9432,10.9774,10.9432,10.9432,12000.0
2005-05-23 15:30:00,12.8,12.83,12.79,12.83,14400.0,10.9432,10.9688,10.9346,10.9688,14400.0
2005-05-24 09:30:00,12.64,12.64,12.52,12.56,11400.0,10.8064,10.8064,10.7038,10.738,11400.0
2005-05-24 10:00:00,12.57,12.59,12.57,12.57,11400.0,10.7465,10.7636,10.7465,10.7465,11400.0
2005-05-24 10:30:00,12.58,12.63,12.57,12.59,37800.0,10.7551,10.7978,10.7465,10.7636,37800.0
2005-05-24 11:00:00,12.62,12.66,12.6,12.66,3600.0,10.7893,10.8235,10.7722,10.8235,3600.0
2005-05-24 11:30:00,12.63,12.65,12.63,12.65,3600.0,10.7978,10.8149,10.7978,10.8149,3600.0
2005-05-24 12:00:00,12.66,12.73,12.63,12.65,15000.0,10.8235,10.8833,10.7978,10.8149,15000.0
2005-05-24 12:30:00,12.65,12.74,12.64,12.74,12600.0,10.8149,10.8919,10.8064,10.8919,12600.0
2005-05-24 13:00:00,12.64,12.68,12.64,12.68,13200.0,10.8064,10.8406,10.8064,10.8406,13200.0
2005-05-24 13:30:00,12.71,12.71,12.67,12.67,46200.0,10.8662,10.8662,10.832,10.832,46200.0
2005-05-24 14:00:00,12.69,12.69,12.65,12.69,11400.0,10.8491,10.8491,10.8149,10.8491,11400.0
2005-05-24 14:30:00,12.65,12.69,12.65,12.66,15600.0,10.8149,10.8491,10.8149,10.8235,15600.0
2005-05-24 15:00:00,12.65,12.68,12.65,12.68,25200.0,10.8149,10.8406,10.8149,10.8406,25200.0
2005-05-24 15:30:00,12.68,12.7,12.59,12.59,28200.0,10.8406,10.8577,10.7636,10.7636,28200.0
2005-05-25 09:30:00,12.83,12.83,12.71,12.77,66000.0,10.9688,10.9688,10.8662,10.9175,66000.0
2005-05-25 10:00:00,12.8,12.8,12.49,12.62,30000.0,10.9432,10.9432,10.6781,10.7893,30000.0
2005-05-25 10:30:00,12.51,12.61,12.47,12.48,15000.0,10.6952,10.7807,10.661,10.6696,15000.0
2005-05-25 11:00:00,12.5,12.51,12.48,12.49,4200.0,10.6867,10.6952,10.6696,10.6781,4200.0
2005-05-25 11:30:00,12.52,12.53,12.52,12.53,12000.0,10.7038,10.7123,10.7038,10.7123,12000.0
2005-05-25 12:00:00,12.49,12.76,12.49,12.6,32400.0,10.6781,10.909,10.6781,10.7722,32400.0
2005-05-25 12:30:00,12.68,12.68,12.68,12.68,1200.0,10.8406,10.8406,10.8406,10.8406,1200.0
2005-05-25 13:00:00,12.6,12.6,12.6,12.6,3000.0,10.7722,10.7722,10.7722,10.7722,3000.0
2005-05-25 13:30:00,12.57,12.67,12.57,12.62,16200.0,10.7465,10.832,10.7465,10.7893,16200.0
2005-05-25 14:00:00,12.7,12.7,12.6,12.64,13200.0,10.8577,10.8577,10.7722,10.8064,13200.0
2005-05-25 14:30:00,12.63,12.75,12.62,12.62,45600.0,10.7978,10.9004,10.7893,10.7893,45600.0
2005-05-25 15:00:00,12.62,12.67,12.55,12.62,62400.0,10.7893,10.832,10.7294,10.7893,62400.0
2005-05-25 15:30:00,12.66,12.66,12.56,12.62,10800.0,10.8235,10.8235,10.738,10.7893,10800.0
2005-05-26 09:30:00,12.71,12.78,12.5,12.56,4800.0,10.8662,10.9261,10.6867,10.738,4800.0
2005-05-26 10:00:00,12.63,12.69,12.57,12.68,6000.0,10.7978,10.8491,10.7465,10.8406,6000.0
2005-05-26 10:30:00,12.65,12.65,12.56,12.56,10800.0,10.8149,10.8149,10.738,10.738,10800.0
2005-05-26 11:00:00,12.56,12.63,12.56,12.63,17400.0,10.738,10.7978,10.738,10.7978,17400.0
2005-05-26 11:30:00,12.62,12.63,12.59,12.6,7200.0,10.7893,10.7978,10.7636,10.7722,7200.0
2005-05-26 12:00:00,12.6,12.66,12.6,12.63,6600.0,10.7722,10.8235,10.7722,10.7978,6600.0
2005-05-26 12:30:00,12.64,12.68,12.64,12.65,6000.0,10.8064,10.8406,10.8064,10.8149,6000.0
2005-05-26 13:00:00,12.67,12.79,12.67,12.77,27600.0,10.832,10.9346,10.832,10.9175,27600.0
2005-05-26 13:30:00,12.76,12.76,12.74,12.74,3000.0,10.909,10.909,10.8919,10.8919,3000.0
2005-05-26 14:00:00,12.72,12.74,12.72,12.74,1800.0,10.8748,10.8919,10.8748,10.8919,1800.0
2005-05-26 14:30:00,12.71,12.71,12.71,12.71,600.0,10.8662,10.8662,10.8662,10.8662,600.0
2005-05-26 15:00:00,12.71,12.72,12.71,12.71,9000.0,10.8662,10.8748,10.8662,10.8662,9000.0
2005-05-26 15:30:00,12.71,12.81,12.71,12.8,10200.0,10.8662,10.9517,10.8662,10.9432,10200.0
2005-05-27 09:30:00,12.66,12.74,12.66,12.7,55200.0,10.8235,10.8919,10.8235,10.8577,55200.0
2005-05-27 10:00:00,12.7,12.7,12.7,12.7,4800.0,10.8577,10.8577,10.8577,10.8577,4800.0
2005-05-27 10:30:00,12.67,12.7,12.63,12.7,7800.0,10.832,10.8577,10.7978,10.8577,7800.0
2005-05-27 11:00:00,12.7,12.79,12.7,12.79,1800.0,10.8577,10.9346,10.8577,10.9346,1800.0
2005-05-27 11:30:00,12.77,12.92,12.77,12.87,23400.0,10.9175,11.0458,10.9175,11.003,23400.0
2005-05-27 12:00:00,12.89,12.89,12.89,12.89,600.0,11.0201,11.0201,11.0201,11.0201,600.0
2005-05-27 12:30:00,12.92,12.94,12.9,12.94,5400.0,11.0458,11.0629,11.0287,11.0629,5400.0
2005-05-27 13:00:00,12.94,12.94,12.92,12.94,3600.0,11.0629,11.0629,11.0458,11.0629,3600.0
2005-05-27 13:30:00,12.99,12.99,12.99,12.99,600.0,11.1056,11.1056,11.1056,11.1056,600.0
2005-05-27 14:00:00,12.96,12.97,12.9,12.9,2400.0,11.08,11.0885,11.0287,11.0287,2400.0
2005-05-27 14:30:00,12.91,12.97,12.91,12.94,32400.0,11.0372,11.0885,11.0372,11.0629,32400.0
2005-05-27 15:00:00,12.92,12.99,12.92,12.99,39600.0,11.0458,11.1056,11.0458,11.1056,39600.0
2005-05-27 15:30:00,13.0,13.0,12.92,12.93,4800.0,11.1142,11.1142,11.0458,11.0543,4800.0
2005-05-31 09:30:00,13.07,13.07,12.86,12.87,13200.0,11.174,11.174,10.9945,11.003,13200.0
2005-05-31 10:00:00,12.78,12.9,12.78,12.88,8400.0,10.9261,11.0287,10.9261,11.0116,8400.0
2005-05-31 10:30:00,12.88,12.92,12.86,12.86,1800.0,11.0116,11.0458,10.9945,10.9945,1800.0
2005-05-31 11:00:00,12.86,12.88,12.84,12.85,9000.0,10.9945,11.0116,10.9774,10.9859,9000.0
2005-05-31 11:30:00,12.85,12.86,12.84,12.85,5400.0,10.9859,10.9945,10.9774,10.9859,5400.0
2005-05-31 12:00:00,12.88,12.91,12.86,12.91,16200.0,11.0116,11.0372,10.9945,11.0372,16200.0
2005-05-31 12:30:00,13.01,13.02,12.92,12.92,6000.0,11.1227,11.1313,11.0458,11.0458,6000.0
2005-05-31 13:00:00,12.98,13.01,12.98,13.01,4800.0,11.0971,11.1227,11.0971,11.1227,4800.0
2005-05-31 13:30:00,13.03,13.12,13.02,13.1,5400.0,11.1398,11.2168,11.1313,11.1997,5400.0
2005-05-31 14:00:00,13.1,13.1,13.0,13.06,6600.0,11.1997,11.1997,11.1142,11.1655,6600.0
2005-05-31 14:30:00,13.06,13.12,13.05,13.07,7800.0,11.1655,11.2168,11.1569,11.174,7800.0
2005-05-31 15:00:00,13.06,13.11,13.04,13.11,3600.0,11.1655,11.2082,11.1484,11.2082,3600.0
2005-05-31 15:30:00,13.07,13.07,12.89,12.9,28800.0,11.174,11.174,11.0201,11.0287,28800.0
2005-06-01 09:30:00,13.0,13.0,12.9,12.96,30000.0,11.1142,11.1142,11.0287,11.08,30000.0
2005-06-01 10:00:00,12.88,12.93,12.88,12.93,1200.0,11.0116,11.0543,11.0116,11.0543,1200.0
2005-06-01 10:30:00,12.93,12.95,12.92,12.95,3000.0,11.0543,11.0714,11.0458,11.0714,3000.0
2005-06-01 11:00:00,12.92,12.98,12.92,12.94,5400.0,11.0458,11.0971,11.0458,11.0629,5400.0
2005-06-01 11:30:00,12.92,12.98,12.91,12.91,10200.0,11.0458,11.0971,11.0372,11.0372,10200.0
2005-06-01 12:00:00,12.96,12.96,12.92,12.92,2400.0,11.08,11.08,11.0458,11.0458,2400.0
2005-06-01 12:30:00,12.92,12.97,12.88,12.97,10800.0,11.0458,11.0885,11.0116,11.0885,10800.0
2005-06-01 13:00:00,12.95,13.0,12.95,12.99,18000.0,11.0714,11.1142,11.0714,11.1056,18000.0
2005-06-01 13:30:00,12.99,12.99,12.95,12.98,18600.0,11.1056,11.1056,11.0714,11.0971,18600.0
2005-06-01 14:00:00,12.98,12.98,12.91,12.96,30600.0,11.0971,11.0971,11.0372,11.08,30600.0
2005-06-01 14:30:00,12.94,13.05,12.9,13.05,37200.0,11.0629,11.1569,11.0287,11.1569,37200.0
2005-06-01 15:00:00,12.99,13.01,12.96,12.97,4800.0,11.1056,11.1227,11.08,11.0885,4800.0
2005-06-01 15:30:00,13.06,13.22,13.02,13.19,28200.0,11.1655,11.3022,11.1313,11.2766,28200.0
2005-06-02 09:30:00,13.05,13.29,12.96,13.26,18000.0,11.1569,11.3621,11.08,11.3364,18000.0
2005-06-02 10:00:00,13.26,13.47,13.23,13.38,65400.0,11.3364,11.516,11.3108,11.439,65400.0
2005-06-02 10:30:00,13.41,13.48,13.33,13.4,42600.0,11.4647,11.5245,11.3963,11.4561,42600.0
2005-06-02 11:00:00,13.4,13.42,13.28,13.3,31800.0,11.4561,11.4732,11.3535,11.3706,31800.0
2005-06-02 11:30:00,13.32,13.34,13.29,13.32,23400.0,11.3877,11.4048,11.3621,11.3877,23400.0
2005-06-02 12:00:00,13.36,13.41,13.33,13.35,39000.0,11.4219,11.4647,11.3963,11.4134,39000.0
2005-06-02 12:30:00,13.34,13.36,13.34,13.36,4200.0,11.4048,11.4219,11.4048,11.4219,4200.0
2005-06-02 13:00:00,13.35,13.35,13.33,13.33,16800.0,11.4134,11.4134,11.3963,11.3963,16800.0
2005-06-02 13:30:00,13.32,13.32,13.12,13.22,99000.0,11.3877,11.3877,11.2168,11.3022,99000.0
2005-06-02 14:00:00,13.19,13.27,13.19,13.24,19800.0,11.2766,11.345,11.2766,11.3193,19800.0
2005-06-02 14:30:00,13.24,13.24,13.09,13.09,5400.0,11.3193,11.3193,11.1911,11.1911,5400.0
2005-06-02 15:00:00,13.14,13.17,13.1,13.1,22800.0,11.2338,11.2595,11.1997,11.1997,22800.0
2005-06-02 15:30:00,13.11,13.12,13.03,13.08,30600.0,11.2082,11.2168,11.1398,11.1826,30600.0
2005-06-03 09:30:00,13.07,13.07,13.0,13.05,9000.0,11.174,11.174,11.1142,11.1569,9000.0
2005-06-03 10:00:00,13.01,13.01,12.92,12.92,7200.0,11.1227,11.1227,11.0458,11.0458,7200.0
2005-06-03 10:30:00,12.88,12.99,12.88,12.97,8400.0,11.0116,11.1056,11.0116,11.0885,8400.0
2005-06-03 11:00:00,12.97,12.98,12.97,12.98,1800.0,11.0885,11.0971,11.0885,11.0971,1800.0
2005-06-03 11:30:00,12.83,12.83,12.83,12.83,2400.0,10.9688,10.9688,10.9688,10.9688,2400.0
2005-06-03 12:00:00,12.91,12.93,12.87,12.87,3600.0,11.0372,11.0543,11.003,11.003,3600.0
2005-06-03 12:30:00,12.87,12.87,12.87,12.87,0.0,11.003,11.003,11.003,11.003,0.0
2005-06-03 13:00:00,12.93,12.93,12.85,12.85,6000.0,11.0543,11.0543,10.9859,10.9859,6000.0
2005-06-03 13:30:00,12.85,12.93,12.85,12.92,3600.0,10.9859,11.0543,10.9859,11.0458,3600.0
2005-06-03 14:00:00,12.94,12.94,12.92,12.92,4200.0,11.0629,11.0629,11.0458,11.0458,4200.0
2005-06-03 14:30:00,12.93,12.93,12.86,12.86,4200.0,11.0543,11.0543,10.9945,10.9945,4200.0
2005-06-03 15:00:00,12.9,12.9,12.9,12.9,600.0,11.0287,11.0287,11.0287,11.0287,600.0
2005-06-03 15:30:00,12.96,12.99,12.86,12.86,5400.0,11.08,11.1056,10.9945,10.9945,5400.0
2005-06-06 09:30:00,12.87,12.9,12.82,12.83,7800.0,11.003,11.0287,10.9603,10.9688,7800.0
2005-06-06 10:00:00,12.84,12.84,12.84,12.84,600.0,10.9774,10.9774,10.9774,10.9774,600.0
2005-06-06 10:30:00,12.89,12.89,12.89,12.89,1200.0,11.0201,11.0201,11.0201,11.0201,1200.0
2005-06-06 11:00:00,12.85,12.92,12.85,12.92,4800.0,10.9859,11.0458,10.9859,11.0458,4800.0
2005-06-06 11:30:00,12.92,12.92,12.88,12.88,3600.0,11.0458,11.0458,11.0116,11.0116,3600.0
2005-06-06 12:00:00,12.88,12.89,12.88,12.88,3000.0,11.0116,11.0201,11.0116,11.0116,3000.0
2005-06-06 12:30:00,12.9,12.91,12.9,12.91,1200.0,11.0287,11.0372,11.0287,11.0372,1200.0
2005-06-06 13:00:00,12.88,12.88,12.88,12.88,4200.0,11.0116,11.0116,11.0116,11.0116,4200.0
2005-06-06 13:30:00,12.88,12.97,12.88,12.97,8400.0,11.0116,11.0885,11.0116,11.0885,8400.0
2005-06-06 14:00:00,13.02,13.02,13.02,13.02,2400.0,11.1313,11.1313,11.1313,11.1313,2400.0
2005-06-06 14:30:00,13.01,13.01,12.96,12.96,8400.0,11.1227,11.1227,11.08,11.08,8400.0
2005-06-06 15:00:00,12.99,13.02,12.99,12.99,3000.0,11.1056,11.1313,11.1056,11.1056,3000.0
2005-06-06 15:30:00,12.99,13.07,12.99,13.07,13200.0,11.1056,11.174,11.1056,11.174,13200.0
2005-06-07 09:30:00,13.1,13.1,12.85,12.96,4200.0,11.1997,11.1997,10.9859,11.08,4200.0
2005-06-07 10:00:00,13.0,13.15,13.0,13.12,6000.0,11.1142,11.2424,11.1142,11.2168,6000.0
2005-06-07 10:30:00,13.13,13.22,13.13,13.22,3600.0,11.2253,11.3022,11.2253,11.3022,3600.0
2005-06-07 11:00:00,13.17,13.18,13.17,13.18,4800.0,11.2595,11.268,11.2595,11.268,4800.0
2005-06-07 11:30:00,13.21,13.22,13.16,13.22,10800.0,11.2937,11.3022,11.2509,11.3022,10800.0
2005-06-07 12:00:00,13.22,13.22,13.18,13.21,8400.0,11.3022,11.3022,11.268,11.2937,8400.0
2005-06-07 12:30:00,13.21,13.23,13.2,13.23,6000.0,11.2937,11.3108,11.2851,11.3108,6000.0
2005-06-07 13:00:00,13.23,13.23,13.2,13.21,3000.0,11.3108,11.3108,11.2851,11.2937,3000.0
2005-06-07 13:30:00,13.21,13.22,13.2,13.21,5400.0,11.2937,11.3022,11.2851,11.2937,5400.0
2005-06-07 14:00:00,13.21,13.22,13.09,13.2,16800.0,11.2937,11.3022,11.1911,11.2851,16800.0
2005-06-07 14:30:00,13.2,13.23,13.18,13.22,7200.0,11.2851,11.3108,11.268,11.3022,7200.0
2005-06-07 15:00:00,13.21,13.21,13.19,13.19,7800.0,11.2937,11.2937,11.2766,11.2766,7800.0
2005-06-07 15:30:00,13.17,13.25,13.13,13.17,32400.0,11.2595,11.3279,11.2253,11.2595,32400.0
2005-06-08 09:30:00,13.33,13.33,13.14,13.19,7200.0,11.3963,11.3963,11.2338,11.2766,7200.0
2005-06-08 10:00:00,13.2,13.25,13.2,13.2,3000.0,11.2851,11.3279,11.2851,11.2851,3000.0
2005-06-08 10:30:00,13.22,13.25,13.2,13.25,1800.0,11.3022,11.3279,11.2851,11.3279,1800.0
2005-06-08 11:00:00,13.21,13.23,13.19,13.19,1800.0,11.2937,11.3108,11.2766,11.2766,1800.0
2005-06-08 11:30:00,13.23,13.27,13.23,13.23,16200.0,11.3108,11.345,11.3108,11.3108,16200.0
2005-06-08 12:00:00,13.25,13.27,13.25,13.27,1200.0,11.3279,11.345,11.3279,11.345,1200.0
2005-06-08 12:30:00,13.27,13.27,13.25,13.25,6600.0,11.345,11.345,11.3279,11.3279,6600.0
2005-06-08 13:00:00,13.25,13.25,13.23,13.23,6600.0,11.3279,11.3279,11.3108,11.3108,6600.0
2005-06-08 13:30:00,13.23,13.26,13.13,13.26,108600.0,11.3108,11.3364,11.2253,11.3364,108600.0
2005-06-08 14:00:00,13.21,13.25,13.21,13.23,10200.0,11.2937,11.3279,11.2937,11.3108,10200.0
2005-06-08 14:30:00,13.23,13.23,13.2,13.23,43200.0,11.3108,11.3108,11.2851,11.3108,43200.0
2005-06-08 15:00:00,13.23,13.25,13.21,13.24,24000.0,11.3108,11.3279,11.2937,11.3193,24000.0
2005-06-08 15:30:00,13.23,13.25,13.22,13.25,57000.0,11.3108,11.3279,11.3022,11.3279,57000.0
2005-06-09 09:30:00,13.23,13.23,13.08,13.17,7200.0,11.3108,11.3108,11.1826,11.2595,7200.0
2005-06-09 10:00:00,13.17,13.17,13.17,13.17,600.0,11.2595,11.2595,11.2595,11.2595,600.0
2005-06-09 10:30:00,13.17,13.17,13.17,13.17,4200.0,11.2595,11.2595,11.2595,11.2595,4200.0
2005-06-09 11:00:00,13.2,13.24,13.2,13.24,6600.0,11.2851,11.3193,11.2851,11.3193,6600.0
2005-06-09 11:30:00,13.24,13.35,13.18,13.18,78600.0,11.3193,11.4134,11.268,11.268,78600.0
2005-06-09 12:00:00,13.2,13.37,13.2,13.34,21600.0,11.2851,11.4305,11.2851,11.4048,21600.0
2005-06-09 12:30:00,13.36,13.41,13.34,13.41,5400.0,11.4219,11.4647,11.4048,11.4647,5400.0
2005-06-09 13:00:00,13.45,13.45,13.36,13.38,4200.0,11.4989,11.4989,11.4219,11.439,4200.0
2005-06-09 13:30:00,13.38,13.43,13.38,13.43,7200.0,11.439,11.4818,11.439,11.4818,7200.0
2005-06-09 14:00:00,13.43,13.45,13.42,13.42,3600.0,11.4818,11.4989,11.4732,11.4732,3600.0
2005-06-09 14:30:00,13.43,13.43,13.36,13.38,9600.0,11.4818,11.4818,11.4219,11.439,9600.0
2005-06-09 15:00:00,13.36,13.43,13.36,13.42,84000.0,11.4219,11.4818,11.4219,11.4732,84000.0
2005-06-09 15:30:00,13.42,13.43,13.36,13.43,24000.0,11.4732,11.4818,11.4219,11.4818,24000.0
2005-06-10 09:30:00,13.43,13.43,13.34,13.34,10200.0,11.4818,11.4818,11.4048,11.4048,10200.0
2005-06-10 10:00:00,13.34,13.39,13.34,13.37,2400.0,11.4048,11.4476,11.4048,11.4305,2400.0
2005-06-10 10:30:00,13.37,13.37,13.37,13.37,600.0,11.4305,11.4305,11.4305,11.4305,600.0
2005-06-10 11:00:00,13.35,13.37,13.35,13.37,9000.0,11.4134,11.4305,11.4134,11.4305,9000.0
2005-06-10 11:30:00,13.35,13.36,13.33,13.33,9600.0,11.4134,11.4219,11.3963,11.3963,9600.0
2005-06-10 12:00:00,13.34,13.34,13.33,13.33,12600.0,11.4048,11.4048,11.3963,11.3963,12600.0
2005-06-10 12:30:00,13.33,13.34,13.33,13.33,5400.0,11.3963,11.4048,11.3963,11.3963,5400.0
2005-06-10 13:00:00,13.33,13.34,13.33,13.34,1800.0,11.3963,11.4048,11.3963,11.4048,1800.0
2005-06-10 13:30:00,13.34,13.34,13.33,13.33,3000.0,11.4048,11.4048,11.3963,11.3963,3000.0
2005-06-10 14:00:00,13.33,13.33,13.33,13.33,9000.0,11.3963,11.3963,11.3963,11.3963,9000.0
2005-06-10 14:30:00,13.34,13.34,13.34,13.34,1800.0,11.4048,11.4048,11.4048,11.4048,1800.0
2005-06-10 15:00:00,13.33,13.34,13.32,13.32,4200.0,11.3963,11.4048,11.3877,11.3877,4200.0
2005-06-10 15:30:00,13.33,13.38,13.33,13.38,7800.0,11.3963,11.439,11.3963,11.439,7800.0
2005-06-13 09:30:00,13.23,13.23,13.23,13.23,600.0,11.3108,11.3108,11.3108,11.3108,600.0
2005-06-13 10:00:00,13.33,13.35,13.33,13.34,2400.0,11.3963,11.4134,11.3963,11.4048,2400.0
2005-06-13 10:30:00,13.35,13.38,13.35,13.36,10800.0,11.4134,11.439,11.4134,11.4219,10800.0
2005-06-13 11:00:00,13.38,13.41,13.37,13.41,7200.0,11.439,11.4647,11.4305,11.4647,7200.0
2005-06-13 11:30:00,13.44,13.44,13.42,13.42,1800.0,11.4903,11.4903,11.4732,11.4732,1800.0
2005-06-13 12:00:00,13.41,13.41,13.41,13.41,600.0,11.4647,11.4647,11.4647,11.4647,600.0
2005-06-13 12:30:00,13.36,13.4,13.36,13.4,3000.0,11.4219,11.4561,11.4219,11.4561,3000.0
2005-06-13 13:00:00,13.4,13.4,13.38,13.39,1800.0,11.4561,11.4561,11.439,11.4476,1800.0
2005-06-13 13:30:00,13.38,13.38,13.38,13.38,3000.0,11.439,11.439,11.439,11.439,3000.0
2005-06-13 14:00:00,13.38,13.38,13.38,13.38,13200.0,11.439,11.439,11.439,11.439,13200.0
2005-06-13 14:30:00,13.38,13.39,13.38,13.38,2400.0,11.439,11.4476,11.439,11.439,2400.0
2005-06-13 15:00:00,13.38,13.38,13.36,13.36,6000.0,11.439,11.439,11.4219,11.4219,6000.0
2005-06-13 15:30:00,13.35,13.43,13.35,13.43,21000.0,11.4134,11.4818,11.4134,11.4818,21000.0
2005-06-14 09:30:00,13.41,13.47,13.41,13.47,3000.0,11.4647,11.516,11.4647,11.516,3000.0
2005-06-14 10:00:00,13.47,13.47,13.33,13.38,13800.0,11.516,11.516,11.3963,11.439,13800.0
2005-06-14 10:30:00,13.42,13.42,13.38,13.38,1800.0,11.4732,11.4732,11.439,11.439,1800.0
2005-06-14 11:00:00,13.41,13.41,13.41,13.41,600.0,11.4647,11.4647,11.4647,11.4647,600.0
2005-06-14 11:30:00,13.42,13.42,13.42,13.42,600.0,11.4732,11.4732,11.4732,11.4732,600.0
2005-06-14 12:00:00,13.34,13.41,13.34,13.41,2400.0,11.4048,11.4647,11.4048,11.4647,2400.0
2005-06-14 12:30:00,13.37,13.37,13.37,13.37,600.0,11.4305,11.4305,11.4305,11.4305,600.0
2005-06-14 13:00:00,13.39,13.39,13.35,13.35,1800.0,11.4476,11.4476,11.4134,11.4134,1800.0
2005-06-14 13:30:00,13.35,13.42,13.35,13.42,6600.0,11.4134,11.4732,11.4134,11.4732,6600.0
2005-06-14 14:00:00,13.42,13.42,13.39,13.39,30600.0,11.4732,11.4732,11.4476,11.4476,30600.0
2005-06-14 14:30:00,13.41,13.42,13.33,13.42,31200.0,11.4647,11.4732,11.3963,11.4732,31200.0
2005-06-14 15:00:00,13.42,13.44,13.42,13.42,51600.0,11.4732,11.4903,11.4732,11.4732,51600.0
2005-06-14 15:30:00,13.42,13.54,13.41,13.54,83400.0,11.4732,11.5758,11.4647,11.5758,83400.0
2005-06-15 09:30:00,13.58,13.67,13.58,13.65,12600.0,11.61,11.687,11.61,11.6699,12600.0
2005-06-15 10:00:00,13.64,13.67,13.64,13.64,5400.0,11.6613,11.687,11.6613,11.6613,5400.0
2005-06-15 10:30:00,13.66,13.67,13.63,13.67,32400.0,11.6784,11.687,11.6528,11.687,32400.0
2005-06-15 11:00:00,13.68,13.8,13.65,13.74,8400.0,11.6955,11.7981,11.6699,11.7468,8400.0
2005-06-15 11:30:00,13.76,13.76,13.69,13.71,18000.0,11.7639,11.7639,11.7041,11.7212,18000.0
2005-06-15 12:00:00,13.73,13.73,13.67,13.69,35400.0,11.7383,11.7383,11.687,11.7041,35400.0
2005-06-15 12:30:00,13.73,13.73,13.7,13.7,9600.0,11.7383,11.7383,11.7126,11.7126,9600.0
2005-06-15 13:00:00,13.71,13.73,13.71,13.73,4200.0,11.7212,11.7383,11.7212,11.7383,4200.0
2005-06-15 13:30:00,13.74,13.75,13.72,13.75,11400.0,11.7468,11.7554,11.7297,11.7554,11400.0
2005-06-15 14:00:00,13.74,13.77,13.73,13.74,10800.0,11.7468,11.7725,11.7383,11.7468,10800.0
2005-06-15 14:30:00,13.74,13.78,13.74,13.78,18000.0,11.7468,11.781,11.7468,11.781,18000.0
2005-06-15 15:00:00,13.8,13.8,13.68,13.75,27600.0,11.7981,11.7981,11.6955,11.7554,27600.0
2005-06-15 15:30:00,13.77,13.91,13.76,13.91,22800.0,11.7725,11.8921,11.7639,11.8921,22800.0
2005-06-16 09:30:00,13.9,13.99,13.89,13.97,20400.0,11.8836,11.9605,11.8751,11.9434,20400.0
2005-06-16 10:00:00,13.92,13.94,13.92,13.92,10800.0,11.9007,11.9178,11.9007,11.9007,10800.0
2005-06-16 10:30:00,13.9,13.99,13.9,13.97,14400.0,11.8836,11.9605,11.8836,11.9434,14400.0
2005-06-16 11:00:00,13.98,14.15,13.98,14.15,15600.0,11.952,12.0973,11.952,12.0973,15600.0
2005-06-16 11:30:00,14.15,14.17,14.13,14.13,6600.0,12.0973,12.1144,12.0802,12.0802,6600.0
2005-06-16 12:00:00,14.13,14.16,14.13,14.16,12600.0,12.0802,12.1059,12.0802,12.1059,12600.0
2005-06-16 12:30:00,14.16,14.29,14.16,14.23,30000.0,12.1059,12.217,12.1059,12.1657,30000.0
2005-06-16 13:00:00,14.23,14.28,14.23,14.25,8400.0,12.1657,12.2085,12.1657,12.1828,8400.0
2005-06-16 13:30:00,14.25,14.28,14.25,14.26,9000.0,12.1828,12.2085,12.1828,12.1914,9000.0
2005-06-16 14:00:00,14.29,14.33,14.25,14.32,25800.0,12.217,12.2512,12.1828,12.2427,25800.0
2005-06-16 14:30:00,14.3,14.43,14.3,14.43,28200.0,12.2256,12.3367,12.2256,12.3367,28200.0
2005-06-16 15:00:00,14.42,14.51,14.4,14.49,39000.0,12.3282,12.4051,12.3111,12.388,39000.0
2005-06-16 15:30:00,14.49,14.53,14.46,14.49,78000.0,12.388,12.4222,12.3624,12.388,78000.0
2005-06-17 09:30:00,14.53,14.62,14.53,14.53,287400.0,12.4222,12.4992,12.4222,12.4222,287400.0
2005-06-17 10:00:00,14.54,14.58,14.5,14.53,24000.0,12.4308,12.465,12.3966,12.4222,24000.0
2005-06-17 10:30:00,14.54,14.56,14.53,14.55,16800.0,12.4308,12.4479,12.4222,12.4393,16800.0
2005-06-17 11:00:00,14.53,14.53,14.48,14.48,9600.0,12.4222,12.4222,12.3795,12.3795,9600.0
2005-06-17 11:30:00,14.45,14.46,14.39,14.43,21600.0,12.3538,12.3624,12.3025,12.3367,21600.0
2005-06-17 12:00:00,14.43,14.47,14.43,14.45,19200.0,12.3367,12.3709,12.3367,12.3538,19200.0
2005-06-17 12:30:00,14.48,14.5,14.47,14.5,7200.0,12.3795,12.3966,12.3709,12.3966,7200.0
2005-06-17 13:00:00,14.47,14.5,14.47,14.5,6000.0,12.3709,12.3966,12.3709,12.3966,6000.0
2005-06-17 13:30:00,14.48,14.49,14.47,14.49,8400.0,12.3795,12.388,12.3709,12.388,8400.0
2005-06-17 14:00:00,14.49,14.55,14.49,14.55,5400.0,12.388,12.4393,12.388,12.4393,5400.0
2005-06-17 14:30:00,14.58,14.58,14.53,14.54,21600.0,12.465,12.465,12.4222,12.4308,21600.0
2005-06-17 15:00:00,14.57,14.58,14.56,14.58,19200.0,12.4564,12.465,12.4479,12.465,19200.0
2005-06-17 15:30:00,14.59,14.6,14.4,14.44,31200.0,12.4735,12.4821,12.3111,12.3453,31200.0
2005-06-20 09:30:00,14.35,14.44,14.17,14.37,28200.0,12.2683,12.3453,12.1144,12.2854,28200.0
2005-06-20 10:00:00,14.38,14.38,14.35,14.37,3000.0,12.294,12.294,12.2683,12.2854,3000.0
2005-06-20 10:30:00,14.36,14.36,14.33,14.33,4200.0,12.2769,12.2769,12.2512,12.2512,4200.0
2005-06-20 11:00:00,14.35,14.35,14.33,14.33,9000.0,12.2683,12.2683,12.2512,12.2512,9000.0
2005-06-20 11:30:00,14.33,14.33,14.3,14.31,9600.0,12.2512,12.2512,12.2256,12.2341,9600.0
2005-06-20 12:00:00,14.32,14.33,14.31,14.33,3000.0,12.2427,12.2512,12.2341,12.2512,3000.0
2005-06-20 12:30:00,14.36,14.36,14.3,14.3,5400.0,12.2769,12.2769,12.2256,12.2256,5400.0
2005-06-20 13:00:00,14.29,14.36,14.29,14.34,9000.0,12.217,12.2769,12.217,12.2598,9000.0
2005-06-20 13:30:00,14.26,14.28,14.21,14.23,23400.0,12.1914,12.2085,12.1486,12.1657,23400.0
2005-06-20 14:00:00,14.23,14.27,14.21,14.23,37200.0,12.1657,12.1999,12.1486,12.1657,37200.0
2005-06-20 14:30:00,14.22,14.23,14.17,14.18,33600.0,12.1572,12.1657,12.1144,12.123,33600.0
2005-06-20 15:00:00,14.17,14.17,14.08,14.09,25800.0,12.1144,12.1144,12.0375,12.046,25800.0
2005-06-20 15:30:00,14.08,14.17,13.98,14.0,69600.0,12.0375,12.1144,11.952,11.9691,69600.0
2005-06-21 09:30:00,14.03,14.03,13.9,13.9,7800.0,11.9947,11.9947,11.8836,11.8836,7800.0
2005-06-21 10:00:00,13.87,13.89,13.86,13.87,10200.0,11.858,11.8751,11.8494,11.858,10200.0
2005-06-21 10:30:00,13.94,14.03,13.94,13.99,10800.0,11.9178,11.9947,11.9178,11.9605,10800.0
2005-06-21 11:00:00,13.97,14.02,13.97,14.02,1200.0,11.9434,11.9862,11.9434,11.9862,1200.0
2005-06-21 11:30:00,14.02,14.02,14.02,14.02,0.0,11.9862,11.9862,11.9862,11.9862,0.0
2005-06-21 12:00:00,13.99,13.99,13.94,13.95,4800.0,11.9605,11.9605,11.9178,11.9263,4800.0
2005-06-21 12:30:00,13.99,14.0,13.99,14.0,3000.0,11.9605,11.9691,11.9605,11.9691,3000.0
2005-06-21 13:00:00,14.0,14.0,14.0,14.0,0.0,11.9691,11.9691,11.9691,11.9691,0.0
2005-06-21 13:30:00,14.0,14.0,14.0,14.0,0.0,11.9691,11.9691,11.9691,11.9691,0.0
2005-06-21 14:00:00,13.99,13.99,13.89,13.96,9000.0,11.9605,11.9605,11.8751,11.9349,9000.0
2005-06-21 14:30:00,13.99,14.01,13.96,13.99,14400.0,11.9605,11.9776,11.9349,11.9605,14400.0
2005-06-21 15:00:00,14.02,14.04,14.02,14.02,3000.0,11.9862,12.0033,11.9862,11.9862,3000.0
2005-06-21 15:30:00,14.03,14.03,13.95,13.97,4200.0,11.9947,11.9947,11.9263,11.9434,4200.0
2005-06-22 09:30:00,14.17,14.17,14.06,14.06,8400.0,12.1144,12.1144,12.0204,12.0204,8400.0
2005-06-22 10:00:00,14.06,14.12,14.06,14.12,3000.0,12.0204,12.0717,12.0204,12.0717,3000.0
2005-06-22 10:30:00,14.08,14.09,14.08,14.09,2400.0,12.0375,12.046,12.0375,12.046,2400.0
2005-06-22 11:00:00,14.08,14.08,14.08,14.08,1800.0,12.0375,12.0375,12.0375,12.0375,1800.0
2005-06-22 11:30:00,14.09,14.09,14.09,14.09,600.0,12.046,12.046,12.046,12.046,600.0
2005-06-22 12:00:00,14.09,14.09,14.08,14.08,2400.0,12.046,12.046,12.0375,12.0375,2400.0
2005-06-22 12:30:00,14.08,14.08,14.08,14.08,1200.0,12.0375,12.0375,12.0375,12.0375,1200.0
2005-06-22 13:00:00,14.11,14.11,14.11,14.11,600.0,12.0631,12.0631,12.0631,12.0631,600.0
2005-06-22 13:30:00,14.1,14.11,14.1,14.11,1200.0,12.0546,12.0631,12.0546,12.0631,1200.0
2005-06-22 14:00:00,14.08,14.11,14.08,14.11,4200.0,12.0375,12.0631,12.0375,12.0631,4200.0
2005-06-22 14:30:00,14.12,14.16,14.09,14.16,14400.0,12.0717,12.1059,12.046,12.1059,14400.0
2005-06-22 15:00:00,14.18,14.31,14.17,14.25,43800.0,12.123,12.2341,12.1144,12.1828,43800.0
2005-06-22 15:30:00,14.27,14.29,14.22,14.29,25800.0,12.1999,12.217,12.1572,12.217,25800.0
2005-06-23 09:30:00,14.05,14.21,14.05,14.15,7800.0,12.0118,12.1486,12.0118,12.0973,7800.0
2005-06-23 10:00:00,14.16,14.16,14.09,14.16,3600.0,12.1059,12.1059,12.046,12.1059,3600.0
2005-06-23 10:30:00,14.16,14.16,14.1,14.1,4200.0,12.1059,12.1059,12.0546,12.0546,4200.0
2005-06-23 11:00:00,14.13,14.13,14.13,14.13,600.0,12.0802,12.0802,12.0802,12.0802,600.0
2005-06-23 11:30:00,14.18,14.18,14.18,14.18,1200.0,12.123,12.123,12.123,12.123,1200.0
2005-06-23 12:00:00,14.17,14.17,14.17,14.17,1200.0,12.1144,12.1144,12.1144,12.1144,1200.0
2005-06-23 12:30:00,14.17,14.22,14.17,14.22,6600.0,12.1144,12.1572,12.1144,12.1572,6600.0
2005-06-23 13:00:00,14.22,14.22,14.17,14.17,3000.0,12.1572,12.1572,12.1144,12.1144,3000.0
2005-06-23 13:30:00,14.17,14.17,14.16,14.16,10800.0,12.1144,12.1144,12.1059,12.1059,10800.0
2005-06-23 14:00:00,14.14,14.19,14.14,14.14,13800.0,12.0888,12.1315,12.0888,12.0888,13800.0
2005-06-23 14:30:00,14.15,14.17,14.06,14.12,12600.0,12.0973,12.1144,12.0204,12.0717,12600.0
2005-06-23 15:00:00,14.09,14.25,14.04,14.25,48000.0,12.046,12.1828,12.0033,12.1828,48000.0
2005-06-23 15:30:00,14.28,14.53,14.17,14.17,42000.0,12.2085,12.4222,12.1144,12.1144,42000.0
2005-06-24 09:30:00,14.12,14.47,14.12,14.23,21600.0,12.0717,12.3709,12.0717,12.1657,21600.0
2005-06-24 10:00:00,14.23,14.23,14.23,14.23,1200.0,12.1657,12.1657,12.1657,12.1657,1200.0
2005-06-24 10:30:00,14.2,14.2,14.1,14.11,16800.0,12.1401,12.1401,12.0546,12.0631,16800.0
2005-06-24 11:00:00,14.11,14.11,14.11,14.11,3000.0,12.0631,12.0631,12.0631,12.0631,3000.0
2005-06-24 11:30:00,14.11,14.11,14.07,14.07,1800.0,12.0631,12.0631,12.0289,12.0289,1800.0
2005-06-24 12:00:00,14.0,14.0,13.89,13.9,17400.0,11.9691,11.9691,11.8751,11.8836,17400.0
2005-06-24 12:30:00,13.9,13.92,13.87,13.92,2400.0,11.8836,11.9007,11.858,11.9007,2400.0
2005-06-24 13:00:00,13.87,13.87,13.83,13.83,1200.0,11.858,11.858,11.8238,11.8238,1200.0
2005-06-24 13:30:00,13.78,13.78,13.59,13.6,6600.0,11.781,11.781,11.6186,11.6271,6600.0
2005-06-24 14:00:00,13.6,13.71,13.59,13.62,30000.0,11.6271,11.7212,11.6186,11.6442,30000.0
2005-06-24 14:30:00,13.66,13.66,13.55,13.6,19200.0,11.6784,11.6784,11.5844,11.6271,19200.0
2005-06-24 15:00:00,13.58,13.65,13.52,13.62,28200.0,11.61,11.6699,11.5587,11.6442,28200.0
2005-06-24 15:30:00,13.62,13.76,13.6,13.67,22800.0,11.6442,11.7639,11.6271,11.687,22800.0
2005-06-27 09:30:00,13.67,13.67,13.41,13.5,23400.0,11.687,11.687,11.4647,11.5416,23400.0
2005-06-27 10:00:00,13.5,13.58,13.49,13.58,8400.0,11.5416,11.61,11.5331,11.61,8400.0
2005-06-27 10:30:00,13.59,13.6,13.59,13.6,1800.0,11.6186,11.6271,11.6186,11.6271,1800.0
2005-06-27 11:00:00,13.63,13.63,13.59,13.59,3000.0,11.6528,11.6528,11.6186,11.6186,3000.0
2005-06-27 11:30:00,13.59,13.62,13.59,13.6,9000.0,11.6186,11.6442,11.6186,11.6271,9000.0
2005-06-27 12:00:00,13.62,13.62,13.56,13.56,2400.0,11.6442,11.6442,11.5929,11.5929,2400.0
2005-06-27 12:30:00,13.61,13.61,13.61,13.61,600.0,11.6357,11.6357,11.6357,11.6357,600.0
2005-06-27 13:00:00,13.61,13.61,13.58,13.58,1200.0,11.6357,11.6357,11.61,11.61,1200.0
2005-06-27 13:30:00,13.6,13.6,13.58,13.58,5400.0,11.6271,11.6271,11.61,11.61,5400.0
2005-06-27 14:00:00,13.52,13.52,13.52,13.52,600.0,11.5587,11.5587,11.5587,11.5587,600.0
2005-06-27 14:30:00,13.58,13.63,13.55,13.63,9600.0,11.61,11.6528,11.5844,11.6528,9600.0
2005-06-27 15:00:00,13.55,13.67,13.55,13.67,5400.0,11.5844,11.687,11.5844,11.687,5400.0
2005-06-27 15:30:00,13.67,13.73,13.64,13.69,6600.0,11.687,11.7383,11.6613,11.7041,6600.0
2005-06-28 09:30:00,13.86,13.86,13.59,13.65,16800.0,11.8494,11.8494,11.6186,11.6699,16800.0
2005-06-28 10:00:00,13.66,13.8,13.66,13.72,14400.0,11.6784,11.7981,11.6784,11.7297,14400.0
2005-06-28 10:30:00,13.7,13.73,13.7,13.72,4200.0,11.7126,11.7383,11.7126,11.7297,4200.0
2005-06-28 11:00:00,13.77,13.83,13.71,13.71,5400.0,11.7725,11.8238,11.7212,11.7212,5400.0
2005-06-28 11:30:00,13.71,13.77,13.69,13.77,4200.0,11.7212,11.7725,11.7041,11.7725,4200.0
2005-06-28 12:00:00,13.77,13.77,13.77,13.77,0.0,11.7725,11.7725,11.7725,11.7725,0.0
2005-06-28 12:30:00,13.79,13.79,13.78,13.78,1200.0,11.7896,11.7896,11.781,11.781,1200.0
2005-06-28 13:00:00,13.78,13.84,13.78,13.83,4800.0,11.781,11.8323,11.781,11.8238,4800.0
2005-06-28 13:30:00,13.83,13.83,13.78,13.78,5400.0,11.8238,11.8238,11.781,11.781,5400.0
2005-06-28 14:00:00,13.85,13.85,13.82,13.83,8400.0,11.8409,11.8409,11.8152,11.8238,8400.0
2005-06-28 14:30:00,13.85,13.88,13.85,13.88,1200.0,11.8409,11.8665,11.8409,11.8665,1200.0
2005-06-28 15:00:00,13.91,14.0,13.85,13.91,31800.0,11.8921,11.9691,11.8409,11.8921,31800.0
2005-06-28 15:30:00,13.91,14.07,13.91,14.07,15600.0,11.8921,12.0289,11.8921,12.0289,15600.0
2005-06-29 09:30:00,14.12,14.15,14.12,14.15,3600.0,12.0717,12.0973,12.0717,12.0973,3600.0
2005-06-29 10:00:00,14.08,14.09,14.05,14.09,1800.0,12.0375,12.046,12.0118,12.046,1800.0
2005-06-29 10:30:00,14.09,14.1,13.92,14.02,17400.0,12.046,12.0546,11.9007,11.9862,17400.0
2005-06-29 11:00:00,14.03,14.1,14.03,14.1,6600.0,11.9947,12.0546,11.9947,12.0546,6600.0
2005-06-29 11:30:00,14.1,14.1,14.09,14.1,9600.0,12.0546,12.0546,12.046,12.0546,9600.0
2005-06-29 12:00:00,14.1,14.19,14.02,14.19,6000.0,12.0546,12.1315,11.9862,12.1315,6000.0
2005-06-29 12:30:00,14.17,14.17,14.17,14.17,1200.0,12.1144,12.1144,12.1144,12.1144,1200.0
2005-06-29 13:00:00,14.18,14.18,14.18,14.18,600.0,12.123,12.123,12.123,12.123,600.0
2005-06-29 13:30:00,14.18,14.19,14.12,14.13,14400.0,12.123,12.1315,12.0717,12.0802,14400.0
2005-06-29 14:00:00,14.09,14.18,14.09,14.18,13200.0,12.046,12.123,12.046,12.123,13200.0
2005-06-29 14:30:00,14.2,14.2,14.17,14.17,3600.0,12.1401,12.1401,12.1144,12.1144,3600.0
2005-06-29 15:00:00,14.19,14.24,14.19,14.24,3000.0,12.1315,12.1743,12.1315,12.1743,3000.0
2005-06-29 15:30:00,14.26,14.38,14.23,14.37,16800.0,12.1914,12.294,12.1657,12.2854,16800.0
2005-06-30 09:30:00,14.4,14.4,14.32,14.33,10800.0,12.3111,12.3111,12.2427,12.2512,10800.0
2005-06-30 10:00:00,14.33,14.33,14.27,14.28,9000.0,12.2512,12.2512,12.1999,12.2085,9000.0
2005-06-30 10:30:00,14.27,14.29,14.19,14.19,10800.0,12.1999,12.217,12.1315,12.1315,10800.0
2005-06-30 11:00:00,14.13,14.28,14.13,14.28,11400.0,12.0802,12.2085,12.0802,12.2085,11400.0
2005-06-30 11:30:00,14.2,14.21,14.16,14.16,8400.0,12.1401,12.1486,12.1059,12.1059,8400.0
2005-06-30 12:00:00,14.23,14.23,14.23,14.23,10800.0,12.1657,12.1657,12.1657,12.1657,10800.0
2005-06-30 12:30:00,14.23,14.23,14.23,14.23,0.0,12.1657,12.1657,12.1657,12.1657,0.0
2005-06-30 13:00:00,14.17,14.23,14.17,14.23,2400.0,12.1144,12.1657,12.1144,12.1657,2400.0
2005-06-30 13:30:00,14.17,14.17,14.17,14.17,600.0,12.1144,12.1144,12.1144,12.1144,600.0
2005-06-30 14:00:00,14.17,14.17,14.17,14.17,0.0,12.1144,12.1144,12.1144,12.1144,0.0
2005-06-30 14:30:00,14.15,14.15,14.03,14.15,19800.0,12.0973,12.0973,11.9947,12.0973,19800.0
2005-06-30 15:00:00,14.19,14.29,14.12,14.12,8400.0,12.1315,12.217,12.0717,12.0717,8400.0
2005-06-30 15:30:00,14.08,14.08,13.88,13.88,10200.0,12.0375,12.0375,11.8665,11.8665,10200.0
2005-07-01 09:30:00,14.15,14.2,14.06,14.14,9600.0,12.0973,12.1401,12.0204,12.0888,9600.0
2005-07-01 10:00:00,14.13,14.17,14.09,14.11,8400.0,12.0802,12.1144,12.046,12.0631,8400.0
2005-07-01 10:30:00,14.11,14.18,14.06,14.14,8400.0,12.0631,12.123,12.0204,12.0888,8400.0
2005-07-01 11:00:00,14.27,14.32,14.23,14.23,2400.0,12.1999,12.2427,12.1657,12.1657,2400.0
2005-07-01 11:30:00,14.27,14.44,14.24,14.42,48000.0,12.1999,12.3453,12.1743,12.3282,48000.0
2005-07-01 12:00:00,14.39,14.39,14.3,14.3,32400.0,12.3025,12.3025,12.2256,12.2256,32400.0
2005-07-01 12:30:00,14.31,14.31,14.28,14.31,1800.0,12.2341,12.2341,12.2085,12.2341,1800.0
2005-07-01 13:00:00,14.29,14.29,14.29,14.29,1200.0,12.217,12.217,12.217,12.217,1200.0
2005-07-01 13:30:00,14.28,14.28,14.22,14.24,3600.0,12.2085,12.2085,12.1572,12.1743,3600.0
2005-07-01 14:00:00,14.27,14.27,14.2,14.26,3000.0,12.1999,12.1999,12.1401,12.1914,3000.0
2005-07-01 14:30:00,14.37,14.37,14.35,14.35,2400.0,12.2854,12.2854,12.2683,12.2683,2400.0
2005-07-01 15:00:00,14.35,14.35,14.31,14.35,9000.0,12.2683,12.2683,12.2341,12.2683,9000.0
2005-07-01 15:30:00,14.36,14.5,14.33,14.5,22200.0,12.2769,12.3966,12.2512,12.3966,22200.0
2005-07-05 09:30:00,14.53,14.59,14.26,14.58,6000.0,12.4222,12.4735,12.1914,12.465,6000.0
2005-07-05 10:00:00,14.53,14.59,14.52,14.59,12000.0,12.4222,12.4735,12.4137,12.4735,12000.0
2005-07-05 10:30:00,14.61,14.65,14.55,14.6,22200.0,12.4906,12.5248,12.4393,12.4821,22200.0
2005-07-05 11:00:00,14.62,14.63,14.42,14.42,8400.0,12.4992,12.5077,12.3282,12.3282,8400.0
2005-07-05 11:30:00,14.43,14.5,14.43,14.5,16200.0,12.3367,12.3966,12.3367,12.3966,16200.0
2005-07-05 12:00:00,14.53,14.53,14.46,14.53,4800.0,12.4222,12.4222,12.3624,12.4222,4800.0
2005-07-05 12:30:00,14.57,14.57,14.44,14.57,4200.0,12.4564,12.4564,12.3453,12.4564,4200.0
2005-07-05 13:00:00,14.61,14.61,14.5,14.51,4200.0,12.4906,12.4906,12.3966,12.4051,4200.0
2005-07-05 13:30:00,14.54,14.55,14.5,14.53,6600.0,12.4308,12.4393,12.3966,12.4222,6600.0
2005-07-05 14:00:00,14.5,14.58,14.5,14.56,7200.0,12.3966,12.465,12.3966,12.4479,7200.0
2005-07-05 14:30:00,14.55,14.57,14.48,14.55,10800.0,12.4393,12.4564,12.3795,12.4393,10800.0
2005-07-05 15:00:00,14.55,14.65,14.55,14.63,9000.0,12.4393,12.5248,12.4393,12.5077,9000.0
2005-07-05 15:30:00,14.64,14.8,14.63,14.8,34200.0,12.5163,12.653,12.5077,12.653,34200.0
2005-07-06 09:30:00,14.92,14.96,14.88,14.92,27000.0,12.7556,12.7898,12.7214,12.7556,27000.0
2005-07-06 10:00:00,14.96,14.97,14.81,14.86,10800.0,12.7898,12.7984,12.6616,12.7043,10800.0
2005-07-06 10:30:00,14.87,14.89,14.82,14.85,15000.0,12.7129,12.73,12.6701,12.6958,15000.0
2005-07-06 11:00:00,14.88,14.9,14.84,14.9,6000.0,12.7214,12.7385,12.6872,12.7385,6000.0
2005-07-06 11:30:00,14.86,14.86,14.86,14.86,600.0,12.7043,12.7043,12.7043,12.7043,600.0
2005-07-06 12:00:00,14.91,14.91,14.9,14.9,3600.0,12.7471,12.7471,12.7385,12.7385,3600.0
2005-07-06 12:30:00,14.93,14.93,14.89,14.91,3000.0,12.7642,12.7642,12.73,12.7471,3000.0
2005-07-06 13:00:00,14.92,14.92,14.9,14.9,1200.0,12.7556,12.7556,12.7385,12.7385,1200.0
2005-07-06 13:30:00,14.9,14.9,14.9,14.9,1200.0,12.7385,12.7385,12.7385,12.7385,1200.0
2005-07-06 14:00:00,14.92,14.92,14.86,14.9,4200.0,12.7556,12.7556,12.7043,12.7385,4200.0
2005-07-06 14:30:00,14.86,14.88,14.75,14.78,8400.0,12.7043,12.7214,12.6103,12.6359,8400.0
2005-07-06 15:00:00,14.78,14.91,14.74,14.86,22800.0,12.6359,12.7471,12.6017,12.7043,22800.0
2005-07-06 15:30:00,14.79,14.87,14.79,14.85,12000.0,12.6445,12.7129,12.6445,12.6958,12000.0
2005-07-07 09:30:00,14.64,14.81,14.64,14.75,16800.0,12.5163,12.6616,12.5163,12.6103,16800.0
2005-07-07 10:00:00,14.81,14.81,14.67,14.7,26400.0,12.6616,12.6616,12.5419,12.5675,26400.0
2005-07-07 10:30:00,14.7,14.7,14.43,14.43,43200.0,12.5675,12.5675,12.3367,12.3367,43200.0
2005-07-07 11:00:00,14.43,14.43,14.2,14.21,21000.0,12.3367,12.3367,12.1401,12.1486,21000.0
2005-07-07 11:30:00,14.22,14.29,14.22,14.24,10800.0,12.1572,12.217,12.1572,12.1743,10800.0
2005-07-07 12:00:00,14.28,14.55,14.26,14.54,28200.0,12.2085,12.4393,12.1914,12.4308,28200.0
2005-07-07 12:30:00,14.52,14.52,14.45,14.5,16800.0,12.4137,12.4137,12.3538,12.3966,16800.0
2005-07-07 13:00:00,14.49,14.49,14.49,14.49,600.0,12.388,12.388,12.388,12.388,600.0
2005-07-07 13:30:00,14.47,14.5,14.46,14.46,12600.0,12.3709,12.3966,12.3624,12.3624,12600.0
2005-07-07 14:00:00,14.44,14.44,14.43,14.43,7200.0,12.3453,12.3453,12.3367,12.3367,7200.0
2005-07-07 14:30:00,14.42,14.5,14.42,14.5,5400.0,12.3282,12.3966,12.3282,12.3966,5400.0
2005-07-07 15:00:00,14.5,14.57,14.47,14.57,7200.0,12.3966,12.4564,12.3709,12.4564,7200.0
2005-07-07 15:30:00,14.52,14.55,14.21,14.41,50400.0,12.4137,12.4393,12.1486,12.3196,50400.0
2005-07-08 09:30:00,14.41,14.53,14.38,14.49,6600.0,12.3196,12.4222,12.294,12.388,6600.0
2005-07-08 10:00:00,14.49,14.5,14.48,14.5,6000.0,12.388,12.3966,12.3795,12.3966,6000.0
2005-07-08 10:30:00,14.5,14.5,14.44,14.44,1200.0,12.3966,12.3966,12.3453,12.3453,1200.0
2005-07-08 11:00:00,14.45,14.5,14.45,14.5,12600.0,12.3538,12.3966,12.3538,12.3966,12600.0
2005-07-08 11:30:00,14.5,14.5,14.5,14.5,13200.0,12.3966,12.3966,12.3966,12.3966,13200.0
2005-07-08 12:00:00,14.5,14.5,14.5,14.5,13200.0,12.3966,12.3966,12.3966,12.3966,13200.0
2005-07-08 12:30:00,14.5,14.5,14.5,14.5,9000.0,12.3966,12.3966,12.3966,12.3966,9000.0
2005-07-08 13:00:00,14.5,14.5,14.37,14.5,17400.0,12.3966,12.3966,12.2854,12.3966,17400.0
2005-07-08 13:30:00,14.5,14.61,14.5,14.61,4200.0,12.3966,12.4906,12.3966,12.4906,4200.0
2005-07-08 14:00:00,14.61,14.65,14.61,14.65,3600.0,12.4906,12.5248,12.4906,12.5248,3600.0
2005-07-08 14:30:00,14.67,14.67,14.67,14.67,12000.0,12.5419,12.5419,12.5419,12.5419,12000.0
2005-07-08 15:00:00,14.67,14.67,14.67,14.67,34800.0,12.5419,12.5419,12.5419,12.5419,34800.0
2005-07-08 15:30:00,14.67,14.67,14.57,14.62,16200.0,12.5419,12.5419,12.4564,12.4992,16200.0
2005-07-11 09:30:00,14.69,14.69,14.5,14.5,20400.0,12.559,12.559,12.3966,12.3966,20400.0
2005-07-11 10:00:00,14.5,14.5,14.5,14.5,15000.0,12.3966,12.3966,12.3966,12.3966,15000.0
2005-07-11 10:30:00,14.5,14.64,14.49,14.62,16800.0,12.3966,12.5163,12.388,12.4992,16800.0
2005-07-11 11:00:00,14.67,14.85,14.67,14.8,5400.0,12.5419,12.6958,12.5419,12.653,5400.0
2005-07-11 11:30:00,14.87,14.98,14.82,14.95,24600.0,12.7129,12.8069,12.6701,12.7813,24600.0
2005-07-11 12:00:00,14.95,14.99,14.91,14.97,19200.0,12.7813,12.8155,12.7471,12.7984,19200.0
2005-07-11 12:30:00,14.96,14.98,14.82,14.88,20400.0,12.7898,12.8069,12.6701,12.7214,20400.0
2005-07-11 13:00:00,14.94,14.96,14.85,14.96,34800.0,12.7727,12.7898,12.6958,12.7898,34800.0
2005-07-11 13:30:00,14.98,14.99,14.68,14.88,42000.0,12.8069,12.8155,12.5504,12.7214,42000.0
2005-07-11 14:00:00,14.9,14.91,14.78,14.86,9600.0,12.7385,12.7471,12.6359,12.7043,9600.0
2005-07-11 14:30:00,14.87,14.92,14.51,14.87,44400.0,12.7129,12.7556,12.4051,12.7129,44400.0
2005-07-11 15:00:00,14.87,14.87,14.4,14.47,139200.0,12.7129,12.7129,12.3111,12.3709,139200.0
2005-07-11 15:30:00,14.51,14.71,14.5,14.65,30000.0,12.4051,12.5761,12.3966,12.5248,30000.0
2005-07-12 09:30:00,14.52,14.73,14.52,14.71,50400.0,12.4137,12.5932,12.4137,12.5761,50400.0
2005-07-12 10:00:00,14.7,14.7,14.66,14.7,3600.0,12.5675,12.5675,12.5334,12.5675,3600.0
2005-07-12 10:30:00,14.7,14.7,14.66,14.7,3600.0,12.5675,12.5675,12.5334,12.5675,3600.0
2005-07-12 11:00:00,14.69,14.69,14.65,14.68,6000.0,12.559,12.559,12.5248,12.5504,6000.0
2005-07-12 11:30:00,14.69,14.69,14.63,14.63,14400.0,12.559,12.559,12.5077,12.5077,14400.0
2005-07-12 12:00:00,14.63,14.67,14.63,14.67,3000.0,12.5077,12.5419,12.5077,12.5419,3000.0
2005-07-12 12:30:00,14.67,14.68,14.67,14.68,1800.0,12.5419,12.5504,12.5419,12.5504,1800.0
2005-07-12 13:00:00,14.72,14.83,14.72,14.83,7800.0,12.5846,12.6787,12.5846,12.6787,7800.0
2005-07-12 13:30:00,14.91,14.92,14.81,14.92,11400.0,12.7471,12.7556,12.6616,12.7556,11400.0
2005-07-12 14:00:00,14.92,14.92,14.91,14.92,3600.0,12.7556,12.7556,12.7471,12.7556,3600.0
2005-07-12 14:30:00,14.92,14.92,14.91,14.91,4200.0,12.7556,12.7556,12.7471,12.7471,4200.0
2005-07-12 15:00:00,14.91,15.0,14.91,14.95,10200.0,12.7471,12.824,12.7471,12.7813,10200.0
2005-07-12 15:30:00,14.91,14.93,14.89,14.92,11400.0,12.7471,12.7642,12.73,12.7556,11400.0
2005-07-13 09:30:00,14.97,14.97,14.78,14.78,6600.0,12.7984,12.7984,12.6359,12.6359,6600.0
2005-07-13 10:00:00,14.78,14.78,14.78,14.78,0.0,12.6359,12.6359,12.6359,12.6359,0.0
2005-07-13 10:30:00,14.78,14.78,14.7,14.7,2400.0,12.6359,12.6359,12.5675,12.5675,2400.0
2005-07-13 11:00:00,14.73,14.83,14.73,14.73,25800.0,12.5932,12.6787,12.5932,12.5932,25800.0
2005-07-13 11:30:00,14.73,14.73,14.73,14.73,600.0,12.5932,12.5932,12.5932,12.5932,600.0
2005-07-13 12:00:00,14.73,14.73,14.66,14.66,5400.0,12.5932,12.5932,12.5334,12.5334,5400.0
2005-07-13 12:30:00,14.66,14.66,14.66,14.66,600.0,12.5334,12.5334,12.5334,12.5334,600.0
2005-07-13 13:00:00,14.66,14.66,14.51,14.54,20400.0,12.5334,12.5334,12.4051,12.4308,20400.0
2005-07-13 13:30:00,14.53,14.53,14.49,14.49,3600.0,12.4222,12.4222,12.388,12.388,3600.0
2005-07-13 14:00:00,14.49,14.56,14.49,14.5,19800.0,12.388,12.4479,12.388,12.3966,19800.0
2005-07-13 14:30:00,14.48,14.52,14.48,14.48,3000.0,12.3795,12.4137,12.3795,12.3795,3000.0
2005-07-13 15:00:00,14.45,14.48,14.33,14.46,21600.0,12.3538,12.3795,12.2512,12.3624,21600.0
2005-07-13 15:30:00,14.46,14.57,14.46,14.5,8400.0,12.3624,12.4564,12.3624,12.3966,8400.0
2005-07-14 09:30:00,14.76,14.83,14.76,14.83,15000.0,12.6188,12.6787,12.6188,12.6787,15000.0
2005-07-14 10:00:00,14.8,14.8,14.64,14.64,11400.0,12.653,12.653,12.5163,12.5163,11400.0
2005-07-14 10:30:00,14.64,14.64,14.45,14.52,21600.0,12.5163,12.5163,12.3538,12.4137,21600.0
2005-07-14 11:00:00,14.51,14.59,14.46,14.47,43800.0,12.4051,12.4735,12.3624,12.3709,43800.0
2005-07-14 11:30:00,14.46,14.46,14.42,14.42,2400.0,12.3624,12.3624,12.3282,12.3282,2400.0
2005-07-14 12:00:00,14.48,14.48,14.44,14.44,1800.0,12.3795,12.3795,12.3453,12.3453,1800.0
2005-07-14 12:30:00,14.38,14.38,14.34,14.36,6600.0,12.294,12.294,12.2598,12.2769,6600.0
2005-07-14 13:00:00,14.36,14.36,14.36,14.36,600.0,12.2769,12.2769,12.2769,12.2769,600.0
2005-07-14 13:30:00,14.35,14.35,14.34,14.34,1200.0,12.2683,12.2683,12.2598,12.2598,1200.0
2005-07-14 14:00:00,14.34,14.34,14.29,14.29,6000.0,12.2598,12.2598,12.217,12.217,6000.0
2005-07-14 14:30:00,14.26,14.29,14.24,14.24,3000.0,12.1914,12.217,12.1743,12.1743,3000.0
2005-07-14 15:00:00,14.26,14.26,14.17,14.21,6000.0,12.1914,12.1914,12.1144,12.1486,6000.0
2005-07-14 15:30:00,14.21,14.43,14.21,14.28,29400.0,12.1486,12.3367,12.1486,12.2085,29400.0
2005-07-15 09:30:00,14.18,14.35,14.13,14.13,30600.0,12.123,12.2683,12.0802,12.0802,30600.0
2005-07-15 10:00:00,14.05,14.09,14.01,14.04,43800.0,12.0118,12.046,11.9776,12.0033,43800.0
2005-07-15 10:30:00,14.08,14.08,14.04,14.04,4200.0,12.0375,12.0375,12.0033,12.0033,4200.0
2005-07-15 11:00:00,14.01,14.11,14.01,14.11,5400.0,11.9776,12.0631,11.9776,12.0631,5400.0
2005-07-15 11:30:00,14.08,14.11,14.03,14.04,9600.0,12.0375,12.0631,11.9947,12.0033,9600.0
2005-07-15 12:00:00,14.03,14.08,14.03,14.08,7200.0,11.9947,12.0375,11.9947,12.0375,7200.0
2005-07-15 12:30:00,14.03,14.04,14.01,14.04,13200.0,11.9947,12.0033,11.9776,12.0033,13200.0
2005-07-15 13:00:00,14.04,14.05,14.03,14.03,27000.0,12.0033,12.0118,11.9947,11.9947,27000.0
2005-07-15 13:30:00,14.04,14.05,14.01,14.01,24000.0,12.0033,12.0118,11.9776,11.9776,24000.0
2005-07-15 14:00:00,13.99,13.99,13.89,13.97,60600.0,11.9605,11.9605,11.8751,11.9434,60600.0
2005-07-15 14:30:00,14.02,14.11,13.95,14.08,58200.0,11.9862,12.0631,11.9263,12.0375,58200.0
2005-07-15 15:00:00,14.21,14.24,14.21,14.22,9600.0,12.1486,12.1743,12.1486,12.1572,9600.0
2005-07-15 15:30:00,14.24,14.32,14.22,14.27,18600.0,12.1743,12.2427,12.1572,12.1999,18600.0
2005-07-18 09:30:00,14.28,14.28,14.03,14.05,8400.0,12.2085,12.2085,11.9947,12.0118,8400.0
2005-07-18 10:00:00,14.03,14.03,13.94,13.95,13200.0,11.9947,11.9947,11.9178,11.9263,13200.0
2005-07-18 10:30:00,13.95,13.95,13.92,13.92,2400.0,11.9263,11.9263,11.9007,11.9007,2400.0
2005-07-18 11:00:00,13.87,13.96,13.86,13.91,9600.0,11.858,11.9349,11.8494,11.8921,9600.0
2005-07-18 11:30:00,13.91,13.91,13.83,13.83,3000.0,11.8921,11.8921,11.8238,11.8238,3000.0
2005-07-18 12:00:00,13.81,13.84,13.8,13.84,5400.0,11.8067,11.8323,11.7981,11.8323,5400.0
2005-07-18 12:30:00,13.87,13.95,13.87,13.95,1200.0,11.858,11.9263,11.858,11.9263,1200.0
2005-07-18 13:00:00,13.95,13.95,13.91,13.93,4200.0,11.9263,11.9263,11.8921,11.9092,4200.0
2005-07-18 13:30:00,13.91,14.0,13.91,13.96,5400.0,11.8921,11.9691,11.8921,11.9349,5400.0
2005-07-18 14:00:00,14.08,14.09,14.08,14.09,2400.0,12.0375,12.046,12.0375,12.046,2400.0
2005-07-18 14:30:00,14.06,14.06,14.0,14.02,10800.0,12.0204,12.0204,11.9691,11.9862,10800.0
2005-07-18 15:00:00,14.01,14.03,14.01,14.03,6000.0,11.9776,11.9947,11.9776,11.9947,6000.0
2005-07-18 15:30:00,14.09,14.15,13.97,13.97,10800.0,12.046,12.0973,11.9434,11.9434,10800.0
2005-07-19 09:30:00,14.06,14.08,14.02,14.02,6600.0,12.0204,12.0375,11.9862,11.9862,6600.0
2005-07-19 10:00:00,14.07,14.1,14.06,14.1,8400.0,12.0289,12.0546,12.0204,12.0546,8400.0
2005-07-19 10:30:00,14.22,14.28,14.22,14.23,2400.0,12.1572,12.2085,12.1572,12.1657,2400.0
2005-07-19 11:00:00,14.23,14.26,14.22,14.26,17400.0,12.1657,12.1914,12.1572,12.1914,17400.0
2005-07-19 11:30:00,14.28,14.43,14.28,14.43,7800.0,12.2085,12.3367,12.2085,12.3367,7800.0
2005-07-19 12:00:00,14.43,14.47,14.43,14.47,3000.0,12.3367,12.3709,12.3367,12.3709,3000.0
2005-07-19 12:30:00,14.47,14.51,14.47,14.51,7800.0,12.3709,12.4051,12.3709,12.4051,7800.0
2005-07-19 13:00:00,14.58,14.61,14.57,14.61,2400.0,12.465,12.4906,12.4564,12.4906,2400.0
2005-07-19 13:30:00,14.58,14.59,14.57,14.59,12600.0,12.465,12.4735,12.4564,12.4735,12600.0
2005-07-19 14:00:00,14.61,14.75,14.59,14.69,12600.0,12.4906,12.6103,12.4735,12.559,12600.0
2005-07-19 14:30:00,14.66,14.74,14.63,14.71,21000.0,12.5334,12.6017,12.5077,12.5761,21000.0
2005-07-19 15:00:00,14.73,14.85,14.7,14.85,23400.0,12.5932,12.6958,12.5675,12.6958,23400.0
2005-07-19 15:30:00,14.83,14.83,14.77,14.8,31200.0,12.6787,12.6787,12.6274,12.653,31200.0
2005-07-20 09:30:00,14.73,14.73,14.58,14.58,25800.0,12.5932,12.5932,12.465,12.465,25800.0
2005-07-20 10:00:00,14.55,14.6,14.53,14.6,12000.0,12.4393,12.4821,12.4222,12.4821,12000.0
2005-07-20 10:30:00,14.58,14.67,14.58,14.67,14400.0,12.465,12.5419,12.465,12.5419,14400.0
2005-07-20 11:00:00,14.7,14.71,14.7,14.71,24600.0,12.5675,12.5761,12.5675,12.5761,24600.0
2005-07-20 11:30:00,14.71,14.71,14.71,14.71,0.0,12.5761,12.5761,12.5761,12.5761,0.0
2005-07-20 12:00:00,14.81,14.82,14.73,14.82,18000.0,12.6616,12.6701,12.5932,12.6701,18000.0
2005-07-20 12:30:00,14.78,14.78,14.74,14.74,4200.0,12.6359,12.6359,12.6017,12.6017,4200.0
2005-07-20 13:00:00,14.7,14.7,14.59,14.68,15600.0,12.5675,12.5675,12.4735,12.5504,15600.0
2005-07-20 13:30:00,14.73,14.8,14.72,14.8,14400.0,12.5932,12.653,12.5846,12.653,14400.0
2005-07-20 14:00:00,14.75,14.76,14.69,14.76,7200.0,12.6103,12.6188,12.559,12.6188,7200.0
2005-07-20 14:30:00,14.77,14.77,14.76,14.77,3600.0,12.6274,12.6274,12.6188,12.6274,3600.0
2005-07-20 15:00:00,14.78,14.79,14.76,14.76,19200.0,12.6359,12.6445,12.6188,12.6188,19200.0
2005-07-20 15:30:00,14.79,14.88,14.77,14.84,13200.0,12.6445,12.7214,12.6274,12.6872,13200.0
2005-07-21 09:30:00,14.81,14.89,14.57,14.73,12000.0,12.6616,12.73,12.4564,12.5932,12000.0
2005-07-21 10:00:00,14.78,14.79,14.73,14.79,13800.0,12.6359,12.6445,12.5932,12.6445,13800.0
2005-07-21 10:30:00,14.8,14.81,14.72,14.72,5400.0,12.653,12.6616,12.5846,12.5846,5400.0
2005-07-21 11:00:00,14.71,14.73,14.71,14.73,3600.0,12.5761,12.5932,12.5761,12.5932,3600.0
2005-07-21 11:30:00,14.73,14.73,14.68,14.68,2400.0,12.5932,12.5932,12.5504,12.5504,2400.0
2005-07-21 12:00:00,14.77,14.77,14.77,14.77,1200.0,12.6274,12.6274,12.6274,12.6274,1200.0
2005-07-21 12:30:00,14.77,14.81,14.77,14.81,5400.0,12.6274,12.6616,12.6274,12.6616,5400.0
2005-07-21 13:00:00,14.83,14.85,14.8,14.8,4200.0,12.6787,12.6958,12.653,12.653,4200.0
2005-07-21 13:30:00,14.83,14.83,14.8,14.8,5400.0,12.6787,12.6787,12.653,12.653,5400.0
2005-07-21 14:00:00,14.78,14.78,14.72,14.72,15000.0,12.6359,12.6359,12.5846,12.5846,15000.0
2005-07-21 14:30:00,14.68,14.79,14.67,14.78,5400.0,12.5504,12.6445,12.5419,12.6359,5400.0
2005-07-21 15:00:00,14.78,14.8,14.74,14.79,13200.0,12.6359,12.653,12.6017,12.6445,13200.0
2005-07-21 15:30:00,14.77,14.79,14.67,14.67,20400.0,12.6274,12.6445,12.5419,12.5419,20400.0
2005-07-22 09:30:00,14.55,14.55,14.55,14.55,2400.0,12.4393,12.4393,12.4393,12.4393,2400.0
2005-07-22 10:00:00,14.56,14.57,14.54,14.54,4200.0,12.4479,12.4564,12.4308,12.4308,4200.0
2005-07-22 10:30:00,14.53,14.53,14.53,14.53,1200.0,12.4222,12.4222,12.4222,12.4222,1200.0
2005-07-22 11:00:00,14.54,14.72,14.54,14.72,19200.0,12.4308,12.5846,12.4308,12.5846,19200.0
2005-07-22 11:30:00,14.67,14.67,14.67,14.67,1200.0,12.5419,12.5419,12.5419,12.5419,1200.0
2005-07-22 12:00:00,14.73,14.74,14.7,14.74,3000.0,12.5932,12.6017,12.5675,12.6017,3000.0
2005-07-22 12:30:00,14.74,14.74,14.69,14.69,1800.0,12.6017,12.6017,12.559,12.559,1800.0
2005-07-22 13:00:00,14.66,14.66,14.66,14.66,600.0,12.5334,12.5334,12.5334,12.5334,600.0
2005-07-22 13:30:00,14.7,14.7,14.7,14.7,1200.0,12.5675,12.5675,12.5675,12.5675,1200.0
2005-07-22 14:00:00,14.73,14.73,14.7,14.7,1800.0,12.5932,12.5932,12.5675,12.5675,1800.0
2005-07-22 14:30:00,14.74,14.75,14.74,14.75,3000.0,12.6017,12.6103,12.6017,12.6103,3000.0
2005-07-22 15:00:00,14.91,14.92,14.89,14.92,17400.0,12.7471,12.7556,12.73,12.7556,17400.0
2005-07-22 15:30:00,14.92,14.92,14.88,14.92,28200.0,12.7556,12.7556,12.7214,12.7556,28200.0
2005-07-25 09:30:00,14.85,14.85,14.83,14.83,1800.0,12.6958,12.6958,12.6787,12.6787,1800.0
2005-07-25 10:00:00,14.83,14.9,14.83,14.9,1200.0,12.6787,12.7385,12.6787,12.7385,1200.0
2005-07-25 10:30:00,14.86,14.86,14.86,14.86,600.0,12.7043,12.7043,12.7043,12.7043,600.0
2005-07-25 11:00:00,14.92,14.92,14.9,14.9,2400.0,12.7556,12.7556,12.7385,12.7385,2400.0
2005-07-25 11:30:00,14.9,14.9,14.9,14.9,1200.0,12.7385,12.7385,12.7385,12.7385,1200.0
2005-07-25 12:00:00,14.9,14.91,14.87,14.87,3000.0,12.7385,12.7471,12.7129,12.7129,3000.0
2005-07-25 12:30:00,14.87,14.87,14.87,14.87,0.0,12.7129,12.7129,12.7129,12.7129,0.0
2005-07-25 13:00:00,14.87,14.87,14.87,14.87,0.0,12.7129,12.7129,12.7129,12.7129,0.0
2005-07-25 13:30:00,14.91,14.91,14.87,14.87,3000.0,12.7471,12.7471,12.7129,12.7129,3000.0
2005-07-25 14:00:00,14.84,14.84,14.82,14.82,1800.0,12.6872,12.6872,12.6701,12.6701,1800.0
2005-07-25 14:30:00,14.8,14.8,14.67,14.74,19800.0,12.653,12.653,12.5419,12.6017,19800.0
2005-07-25 15:00:00,14.72,14.72,14.63,14.63,4200.0,12.5846,12.5846,12.5077,12.5077,4200.0
2005-07-25 15:30:00,14.66,14.66,14.57,14.57,9000.0,12.5334,12.5334,12.4564,12.4564,9000.0
2005-07-26 09:30:00,14.56,14.56,14.46,14.46,9600.0,12.4479,12.4479,12.3624,12.3624,9600.0
2005-07-26 10:00:00,14.43,14.43,14.41,14.41,1200.0,12.3367,12.3367,12.3196,12.3196,1200.0
2005-07-26 10:30:00,14.43,14.43,14.41,14.43,2400.0,12.3367,12.3367,12.3196,12.3367,2400.0
2005-07-26 11:00:00,14.43,14.44,14.35,14.43,4800.0,12.3367,12.3453,12.2683,12.3367,4800.0
2005-07-26 11:30:00,14.33,14.37,14.23,14.27,9600.0,12.2512,12.2854,12.1657,12.1999,9600.0
2005-07-26 12:00:00,14.28,14.3,14.23,14.23,6600.0,12.2085,12.2256,12.1657,12.1657,6600.0
2005-07-26 12:30:00,14.27,14.28,14.21,14.28,6000.0,12.1999,12.2085,12.1486,12.2085,6000.0
2005-07-26 13:00:00,14.28,14.28,14.26,14.26,6000.0,12.2085,12.2085,12.1914,12.1914,6000.0
2005-07-26 13:30:00,14.26,14.31,14.22,14.3,10800.0,12.1914,12.2341,12.1572,12.2256,10800.0
2005-07-26 14:00:00,14.35,14.35,14.28,14.35,8400.0,12.2683,12.2683,12.2085,12.2683,8400.0
2005-07-26 14:30:00,14.33,14.37,14.31,14.33,34800.0,12.2512,12.2854,12.2341,12.2512,34800.0
2005-07-26 15:00:00,14.35,14.38,14.3,14.33,13200.0,12.2683,12.294,12.2256,12.2512,13200.0
2005-07-26 15:30:00,14.33,14.33,14.2,14.24,21600.0,12.2512,12.2512,12.1401,12.1743,21600.0
2005-07-27 09:30:00,14.33,14.61,14.33,14.52,15600.0,12.2512,12.4906,12.2512,12.4137,15600.0
2005-07-27 10:00:00,14.52,14.52,14.36,14.36,7800.0,12.4137,12.4137,12.2769,12.2769,7800.0
2005-07-27 10:30:00,14.47,14.47,14.39,14.39,6000.0,12.3709,12.3709,12.3025,12.3025,6000.0
2005-07-27 11:00:00,14.41,14.41,14.41,14.41,1200.0,12.3196,12.3196,12.3196,12.3196,1200.0
2005-07-27 11:30:00,14.39,14.39,14.35,14.35,7200.0,12.3025,12.3025,12.2683,12.2683,7200.0
2005-07-27 12:00:00,14.38,14.42,14.37,14.42,13200.0,12.294,12.3282,12.2854,12.3282,13200.0
2005-07-27 12:30:00,14.42,14.45,14.41,14.45,4200.0,12.3282,12.3538,12.3196,12.3538,4200.0
2005-07-27 13:00:00,14.45,14.46,14.43,14.43,5400.0,12.3538,12.3624,12.3367,12.3367,5400.0
2005-07-27 13:30:00,14.47,14.47,14.43,14.43,4800.0,12.3709,12.3709,12.3367,12.3367,4800.0
2005-07-27 14:00:00,14.47,14.48,14.42,14.42,9000.0,12.3709,12.3795,12.3282,12.3282,9000.0
2005-07-27 14:30:00,14.47,14.47,14.37,14.37,10200.0,12.3709,12.3709,12.2854,12.2854,10200.0
2005-07-27 15:00:00,14.36,14.37,14.35,14.37,4200.0,12.2769,12.2854,12.2683,12.2854,4200.0
2005-07-27 15:30:00,14.4,14.41,14.35,14.38,34200.0,12.3111,12.3196,12.2683,12.294,34200.0
2005-07-28 09:30:00,14.42,14.67,14.42,14.61,12600.0,12.3282,12.5419,12.3282,12.4906,12600.0
2005-07-28 10:00:00,14.66,14.73,14.27,14.27,25800.0,12.5334,12.5932,12.1999,12.1999,25800.0
2005-07-28 10:30:00,14.51,14.58,14.47,14.5,4800.0,12.4051,12.465,12.3709,12.3966,4800.0
2005-07-28 11:00:00,14.5,14.5,14.47,14.5,2400.0,12.3966,12.3966,12.3709,12.3966,2400.0
2005-07-28 11:30:00,14.5,14.5,14.5,14.5,2400.0,12.3966,12.3966,12.3966,12.3966,2400.0
2005-07-28 12:00:00,14.49,14.56,14.48,14.5,9600.0,12.388,12.4479,12.3795,12.3966,9600.0
2005-07-28 12:30:00,14.52,14.52,14.52,14.52,600.0,12.4137,12.4137,12.4137,12.4137,600.0
2005-07-28 13:00:00,14.52,14.53,14.5,14.51,6000.0,12.4137,12.4222,12.3966,12.4051,6000.0
2005-07-28 13:30:00,14.5,14.5,14.47,14.49,2400.0,12.3966,12.3966,12.3709,12.388,2400.0
2005-07-28 14:00:00,14.52,14.52,14.51,14.51,1800.0,12.4137,12.4137,12.4051,12.4051,1800.0
2005-07-28 14:30:00,14.51,14.53,14.5,14.52,9600.0,12.4051,12.4222,12.3966,12.4137,9600.0
2005-07-28 15:00:00,14.5,14.82,14.5,14.82,6000.0,12.3966,12.6701,12.3966,12.6701,6000.0
2005-07-28 15:30:00,14.82,14.83,14.45,14.55,67200.0,12.6701,12.6787,12.3538,12.4393,67200.0
2005-07-29 09:30:00,14.45,14.73,14.45,14.73,10800.0,12.3538,12.5932,12.3538,12.5932,10800.0
2005-07-29 10:00:00,14.8,14.8,14.67,14.7,10200.0,12.653,12.653,12.5419,12.5675,10200.0
2005-07-29 10:30:00,14.73,14.73,14.68,14.68,4200.0,12.5932,12.5932,12.5504,12.5504,4200.0
2005-07-29 11:00:00,14.81,14.82,14.81,14.82,1200.0,12.6616,12.6701,12.6616,12.6701,1200.0
2005-07-29 11:30:00,14.82,14.82,14.82,14.82,0.0,12.6701,12.6701,12.6701,12.6701,0.0
2005-07-29 12:00:00,14.81,14.82,14.72,14.8,22800.0,12.6616,12.6701,12.5846,12.653,22800.0
2005-07-29 12:30:00,14.8,14.8,14.74,14.74,5400.0,12.653,12.653,12.6017,12.6017,5400.0
2005-07-29 13:00:00,14.8,14.8,14.72,14.8,3600.0,12.653,12.653,12.5846,12.653,3600.0
2005-07-29 13:30:00,14.75,14.78,14.75,14.76,9600.0,12.6103,12.6359,12.6103,12.6188,9600.0
2005-07-29 14:00:00,14.75,14.75,14.75,14.75,1200.0,12.6103,12.6103,12.6103,12.6103,1200.0
2005-07-29 14:30:00,14.75,14.81,14.74,14.81,55200.0,12.6103,12.6616,12.6017,12.6616,55200.0
2005-07-29 15:00:00,14.76,14.82,14.76,14.79,15600.0,12.6188,12.6701,12.6188,12.6445,15600.0
2005-07-29 15:30:00,14.8,14.97,14.8,14.97,35400.0,12.653,12.7984,12.653,12.7984,35400.0
2005-08-01 09:30:00,14.99,14.99,14.81,14.99,18000.0,12.8155,12.8155,12.6616,12.8155,18000.0
2005-08-01 10:00:00,14.99,14.99,14.9,14.9,13200.0,12.8155,12.8155,12.7385,12.7385,13200.0
2005-08-01 10:30:00,14.9,14.9,14.9,14.9,600.0,12.7385,12.7385,12.7385,12.7385,600.0
2005-08-01 11:00:00,14.89,14.89,14.89,14.89,600.0,12.73,12.73,12.73,12.73,600.0
2005-08-01 11:30:00,14.85,14.85,14.75,14.75,9000.0,12.6958,12.6958,12.6103,12.6103,9000.0
2005-08-01 12:00:00,14.75,14.83,14.73,14.83,16800.0,12.6103,12.6787,12.5932,12.6787,16800.0
2005-08-01 12:30:00,14.83,14.83,14.78,14.78,1800.0,12.6787,12.6787,12.6359,12.6359,1800.0
2005-08-01 13:00:00,14.83,14.83,14.75,14.75,2400.0,12.6787,12.6787,12.6103,12.6103,2400.0
2005-08-01 13:30:00,14.83,14.83,14.83,14.83,600.0,12.6787,12.6787,12.6787,12.6787,600.0
2005-08-01 14:00:00,14.79,14.95,14.79,14.95,21600.0,12.6445,12.7813,12.6445,12.7813,21600.0
2005-08-01 14:30:00,14.95,14.95,14.95,14.95,3000.0,12.7813,12.7813,12.7813,12.7813,3000.0
2005-08-01 15:00:00,14.98,14.99,14.96,14.97,12000.0,12.8069,12.8155,12.7898,12.7984,12000.0
2005-08-01 15:30:00,14.97,14.98,14.84,14.85,29400.0,12.7984,12.8069,12.6872,12.6958,29400.0
2005-08-02 09:30:00,14.98,14.98,14.89,14.89,4800.0,12.8069,12.8069,12.73,12.73,4800.0
2005-08-02 10:00:00,14.9,14.96,14.89,14.96,10200.0,12.7385,12.7898,12.73,12.7898,10200.0
2005-08-02 10:30:00,14.96,14.96,14.93,14.96,5400.0,12.7898,12.7898,12.7642,12.7898,5400.0
2005-08-02 11:00:00,14.96,14.96,14.85,14.9,21000.0,12.7898,12.7898,12.6958,12.7385,21000.0
2005-08-02 11:30:00,14.92,14.95,14.86,14.86,3000.0,12.7556,12.7813,12.7043,12.7043,3000.0
2005-08-02 12:00:00,14.91,14.95,14.91,14.95,6600.0,12.7471,12.7813,12.7471,12.7813,6600.0
2005-08-02 12:30:00,14.98,15.0,14.96,14.96,48000.0,12.8069,12.824,12.7898,12.7898,48000.0
2005-08-02 13:00:00,14.95,14.95,14.94,14.94,1800.0,12.7813,12.7813,12.7727,12.7727,1800.0
2005-08-02 13:30:00,14.98,14.99,14.79,14.79,25800.0,12.8069,12.8155,12.6445,12.6445,25800.0
2005-08-02 14:00:00,14.83,14.83,14.63,14.67,34800.0,12.6787,12.6787,12.5077,12.5419,34800.0
2005-08-02 14:30:00,14.65,14.65,14.41,14.47,55200.0,12.5248,12.5248,12.3196,12.3709,55200.0
2005-08-02 15:00:00,14.49,14.58,14.49,14.5,28800.0,12.388,12.465,12.388,12.3966,28800.0
2005-08-02 15:30:00,14.62,14.66,14.57,14.66,19800.0,12.4992,12.5334,12.4564,12.5334,19800.0
2005-08-03 09:30:00,14.67,14.81,14.67,14.8,13800.0,12.5419,12.6616,12.5419,12.653,13800.0
2005-08-03 10:00:00,14.76,14.77,14.74,14.76,8400.0,12.6188,12.6274,12.6017,12.6188,8400.0
2005-08-03 10:30:00,14.76,14.76,14.68,14.74,10200.0,12.6188,12.6188,12.5504,12.6017,10200.0
2005-08-03 11:00:00,14.78,14.78,14.78,14.78,1200.0,12.6359,12.6359,12.6359,12.6359,1200.0
2005-08-03 11:30:00,14.78,14.78,14.69,14.73,17400.0,12.6359,12.6359,12.559,12.5932,17400.0
2005-08-03 12:00:00,14.76,14.76,14.76,14.76,600.0,12.6188,12.6188,12.6188,12.6188,600.0
2005-08-03 12:30:00,14.74,14.78,14.74,14.78,21000.0,12.6017,12.6359,12.6017,12.6359,21000.0
2005-08-03 13:00:00,14.78,14.78,14.78,14.78,3000.0,12.6359,12.6359,12.6359,12.6359,3000.0
2005-08-03 13:30:00,14.82,14.82,14.74,14.79,2400.0,12.6701,12.6701,12.6017,12.6445,2400.0
2005-08-03 14:00:00,14.8,14.84,14.8,14.84,3600.0,12.653,12.6872,12.653,12.6872,3600.0
2005-08-03 14:30:00,14.84,14.84,14.55,14.63,19800.0,12.6872,12.6872,12.4393,12.5077,19800.0
2005-08-03 15:00:00,14.69,14.69,14.63,14.66,5400.0,12.559,12.559,12.5077,12.5334,5400.0
2005-08-03 15:30:00,14.64,14.65,14.56,14.58,3000.0,12.5163,12.5248,12.4479,12.465,3000.0
2005-08-04 09:30:00,14.41,14.64,14.32,14.32,13800.0,12.3196,12.5163,12.2427,12.2427,13800.0
2005-08-04 10:00:00,14.35,14.4,14.33,14.38,12000.0,12.2683,12.3111,12.2512,12.294,12000.0
2005-08-04 10:30:00,14.38,14.4,14.27,14.33,9000.0,12.294,12.3111,12.1999,12.2512,9000.0
2005-08-04 11:00:00,14.3,14.38,14.3,14.37,5400.0,12.2256,12.294,12.2256,12.2854,5400.0
2005-08-04 11:30:00,14.3,14.38,14.3,14.38,3000.0,12.2256,12.294,12.2256,12.294,3000.0
2005-08-04 12:00:00,14.3,14.35,14.27,14.32,7800.0,12.2256,12.2683,12.1999,12.2427,7800.0
2005-08-04 12:30:00,14.29,14.35,14.29,14.31,3600.0,12.217,12.2683,12.217,12.2341,3600.0
2005-08-04 13:00:00,14.33,14.33,14.23,14.23,6000.0,12.2512,12.2512,12.1657,12.1657,6000.0
2005-08-04 13:30:00,14.24,14.24,14.1,14.11,12000.0,12.1743,12.1743,12.0546,12.0631,12000.0
2005-08-04 14:00:00,14.12,14.23,14.12,14.13,16200.0,12.0717,12.1657,12.0717,12.0802,16200.0
2005-08-04 14:30:00,14.13,14.13,14.07,14.12,6000.0,12.0802,12.0802,12.0289,12.0717,6000.0
2005-08-04 15:00:00,14.11,14.21,14.1,14.21,22800.0,12.0631,12.1486,12.0546,12.1486,22800.0
2005-08-04 15:30:00,14.28,14.28,14.06,14.06,16800.0,12.2085,12.2085,12.0204,12.0204,16800.0
2005-08-05 09:30:00,14.21,14.21,14.02,14.02,3600.0,12.1486,12.1486,11.9862,11.9862,3600.0
2005-08-05 10:00:00,13.97,13.99,13.78,13.79,6600.0,11.9434,11.9605,11.781,11.7896,6600.0
2005-08-05 10:30:00,13.92,13.92,13.78,13.87,6600.0,11.9007,11.9007,11.781,11.858,6600.0
2005-08-05 11:00:00,13.84,13.85,13.77,13.77,4200.0,11.8323,11.8409,11.7725,11.7725,4200.0
2005-08-05 11:30:00,13.77,13.81,13.75,13.76,9600.0,11.7725,11.8067,11.7554,11.7639,9600.0
2005-08-05 12:00:00,13.76,13.77,13.69,13.77,15600.0,11.7639,11.7725,11.7041,11.7725,15600.0
2005-08-05 12:30:00,13.73,13.79,13.72,13.79,9000.0,11.7383,11.7896,11.7297,11.7896,9000.0
2005-08-05 13:00:00,13.78,13.91,13.78,13.89,6000.0,11.781,11.8921,11.781,11.8751,6000.0
2005-08-05 13:30:00,13.86,13.86,13.8,13.81,5400.0,11.8494,11.8494,11.7981,11.8067,5400.0
2005-08-05 14:00:00,13.78,13.84,13.78,13.83,13200.0,11.781,11.8323,11.781,11.8238,13200.0
2005-08-05 14:30:00,13.86,13.86,13.78,13.84,9000.0,11.8494,11.8494,11.781,11.8323,9000.0
2005-08-05 15:00:00,13.79,13.91,13.79,13.91,7800.0,11.7896,11.8921,11.7896,11.8921,7800.0
2005-08-05 15:30:00,13.91,13.91,13.68,13.69,10800.0,11.8921,11.8921,11.6955,11.7041,10800.0
2005-08-08 09:30:00,13.92,13.92,13.75,13.75,3600.0,11.9007,11.9007,11.7554,11.7554,3600.0
2005-08-08 10:00:00,13.8,14.01,13.8,13.94,7800.0,11.7981,11.9776,11.7981,11.9178,7800.0
2005-08-08 10:30:00,13.94,13.94,13.94,13.94,0.0,11.9178,11.9178,11.9178,11.9178,0.0
2005-08-08 11:00:00,13.8,13.88,13.8,13.88,1800.0,11.7981,11.8665,11.7981,11.8665,1800.0
2005-08-08 11:30:00,13.85,13.88,13.82,13.82,2400.0,11.8409,11.8665,11.8152,11.8152,2400.0
2005-08-08 12:00:00,13.86,13.89,13.86,13.89,2400.0,11.8494,11.8751,11.8494,11.8751,2400.0
2005-08-08 12:30:00,13.89,13.89,13.89,13.89,0.0,11.8751,11.8751,11.8751,11.8751,0.0
2005-08-08 13:00:00,13.89,13.96,13.89,13.96,4200.0,11.8751,11.9349,11.8751,11.9349,4200.0
2005-08-08 13:30:00,13.94,13.94,13.94,13.94,1200.0,11.9178,11.9178,11.9178,11.9178,1200.0
2005-08-08 14:00:00,14.0,14.0,13.93,13.93,4200.0,11.9691,11.9691,11.9092,11.9092,4200.0
2005-08-08 14:30:00,14.0,14.0,14.0,14.0,600.0,11.9691,11.9691,11.9691,11.9691,600.0
2005-08-08 15:00:00,13.99,14.0,13.98,13.98,10200.0,11.9605,11.9691,11.952,11.952,10200.0
2005-08-08 15:30:00,13.96,13.99,13.96,13.99,10200.0,11.9349,11.9605,11.9349,11.9605,10200.0
2005-08-09 09:30:00,13.86,13.88,13.86,13.88,3600.0,11.8494,11.8665,11.8494,11.8665,3600.0
2005-08-09 10:00:00,13.95,13.95,13.95,13.95,1200.0,11.9263,11.9263,11.9263,11.9263,1200.0
2005-08-09 10:30:00,13.95,13.95,13.95,13.95,0.0,11.9263,11.9263,11.9263,11.9263,0.0
2005-08-09 11:00:00,13.95,13.95,13.95,13.95,0.0,11.9263,11.9263,11.9263,11.9263,0.0
2005-08-09 11:30:00,13.92,13.92,13.92,13.92,600.0,11.9007,11.9007,11.9007,11.9007,600.0
2005-08-09 12:00:00,14.01,14.02,14.01,14.02,1200.0,11.9776,11.9862,11.9776,11.9862,1200.0
2005-08-09 12:30:00,13.97,13.97,13.97,13.97,600.0,11.9434,11.9434,11.9434,11.9434,600.0
2005-08-09 13:00:00,14.02,14.02,14.02,14.02,600.0,11.9862,11.9862,11.9862,11.9862,600.0
2005-08-09 13:30:00,14.04,14.04,14.04,14.04,3000.0,12.0033,12.0033,12.0033,12.0033,3000.0
2005-08-09 14:00:00,14.08,14.08,14.04,14.04,1800.0,12.0375,12.0375,12.0033,12.0033,1800.0
2005-08-09 14:30:00,14.04,14.07,14.04,14.07,1800.0,12.0033,12.0289,12.0033,12.0289,1800.0
2005-08-09 15:00:00,14.04,14.04,14.0,14.02,8400.0,12.0033,12.0033,11.9691,11.9862,8400.0
2005-08-09 15:30:00,14.02,14.03,13.9,13.9,10800.0,11.9862,11.9947,11.8836,11.8836,10800.0
2005-08-10 09:30:00,14.02,14.16,14.02,14.05,5400.0,11.9862,12.1059,11.9862,12.0118,5400.0
2005-08-10 10:00:00,14.06,14.06,14.01,14.01,9000.0,12.0204,12.0204,11.9776,11.9776,9000.0
2005-08-10 10:30:00,14.06,14.06,14.01,14.01,1200.0,12.0204,12.0204,11.9776,11.9776,1200.0
2005-08-10 11:00:00,14.06,14.1,14.06,14.1,5400.0,12.0204,12.0546,12.0204,12.0546,5400.0
2005-08-10 11:30:00,14.1,14.3,14.1,14.3,11400.0,12.0546,12.2256,12.0546,12.2256,11400.0
2005-08-10 12:00:00,14.35,14.35,14.21,14.21,1200.0,12.2683,12.2683,12.1486,12.1486,1200.0
2005-08-10 12:30:00,14.41,14.41,14.21,14.28,6000.0,12.3196,12.3196,12.1486,12.2085,6000.0
2005-08-10 13:00:00,14.37,14.45,14.28,14.29,30600.0,12.2854,12.3538,12.2085,12.217,30600.0
2005-08-10 13:30:00,14.29,14.37,14.29,14.29,18000.0,12.217,12.2854,12.217,12.217,18000.0
2005-08-10 14:00:00,14.22,14.22,14.21,14.21,7200.0,12.1572,12.1572,12.1486,12.1486,7200.0
2005-08-10 14:30:00,14.21,14.33,14.21,14.21,34800.0,12.1486,12.2512,12.1486,12.1486,34800.0
2005-08-10 15:00:00,14.22,14.22,14.12,14.12,18000.0,12.1572,12.1572,12.0717,12.0717,18000.0
2005-08-10 15:30:00,14.12,14.2,14.12,14.2,16800.0,12.0717,12.1401,12.0717,12.1401,16800.0
2005-08-11 09:30:00,14.22,14.22,14.13,14.17,4200.0,12.1572,12.1572,12.0802,12.1144,4200.0
2005-08-11 10:00:00,14.19,14.23,14.18,14.23,15000.0,12.1315,12.1657,12.123,12.1657,15000.0
2005-08-11 10:30:00,14.32,14.32,14.26,14.26,3600.0,12.2427,12.2427,12.1914,12.1914,3600.0
2005-08-11 11:00:00,14.33,14.33,14.27,14.27,8400.0,12.2512,12.2512,12.1999,12.1999,8400.0
2005-08-11 11:30:00,14.26,14.27,14.26,14.26,6600.0,12.1914,12.1999,12.1914,12.1914,6600.0
2005-08-11 12:00:00,14.26,14.29,14.25,14.25,18000.0,12.1914,12.217,12.1828,12.1828,18000.0
2005-08-11 12:30:00,14.25,14.27,14.25,14.27,1800.0,12.1828,12.1999,12.1828,12.1999,1800.0
2005-08-11 13:00:00,14.27,14.31,14.27,14.28,6600.0,12.1999,12.2341,12.1999,12.2085,6600.0
2005-08-11 13:30:00,14.27,14.32,14.27,14.32,7200.0,12.1999,12.2427,12.1999,12.2427,7200.0
2005-08-11 14:00:00,14.32,14.32,14.3,14.3,3000.0,12.2427,12.2427,12.2256,12.2256,3000.0
2005-08-11 14:30:00,14.29,14.31,14.29,14.29,1800.0,12.217,12.2341,12.217,12.217,1800.0
2005-08-11 15:00:00,14.29,14.41,14.29,14.41,4800.0,12.217,12.3196,12.217,12.3196,4800.0
2005-08-11 15:30:00,14.41,14.44,14.35,14.44,37200.0,12.3196,12.3453,12.2683,12.3453,37200.0
2005-08-12 09:30:00,14.22,14.25,14.2,14.2,3000.0,12.1572,12.1828,12.1401,12.1401,3000.0
2005-08-12 10:00:00,14.18,14.2,14.16,14.17,13200.0,12.123,12.1401,12.1059,12.1144,13200.0
2005-08-12 10:30:00,14.17,14.19,14.17,14.19,31200.0,12.1144,12.1315,12.1144,12.1315,31200.0
2005-08-12 11:00:00,14.17,14.19,14.17,14.17,15600.0,12.1144,12.1315,12.1144,12.1144,15600.0
2005-08-12 11:30:00,14.18,14.19,14.17,14.17,35400.0,12.123,12.1315,12.1144,12.1144,35400.0
2005-08-12 12:00:00,14.17,14.18,14.17,14.17,6000.0,12.1144,12.123,12.1144,12.1144,6000.0
2005-08-12 12:30:00,14.17,14.18,14.17,14.17,9600.0,12.1144,12.123,12.1144,12.1144,9600.0
2005-08-12 13:00:00,14.2,14.2,14.19,14.19,2400.0,12.1401,12.1401,12.1315,12.1315,2400.0
2005-08-12 13:30:00,14.19,14.2,14.19,14.19,7200.0,12.1315,12.1401,12.1315,12.1315,7200.0
2005-08-12 14:00:00,14.19,14.2,14.19,14.2,3000.0,12.1315,12.1401,12.1315,12.1401,3000.0
2005-08-12 14:30:00,14.19,14.2,14.19,14.2,7800.0,12.1315,12.1401,12.1315,12.1401,7800.0
2005-08-12 15:00:00,14.2,14.3,14.2,14.3,17400.0,12.1401,12.2256,12.1401,12.2256,17400.0
2005-08-12 15:30:00,14.32,14.32,14.22,14.22,12600.0,12.2427,12.2427,12.1572,12.1572,12600.0
2005-08-15 09:30:00,14.21,14.25,14.18,14.18,4200.0,12.1486,12.1828,12.123,12.123,4200.0
2005-08-15 10:00:00,14.18,14.18,14.17,14.17,1800.0,12.123,12.123,12.1144,12.1144,1800.0
2005-08-15 10:30:00,14.17,14.17,14.16,14.16,12600.0,12.1144,12.1144,12.1059,12.1059,12600.0
2005-08-15 11:00:00,14.15,14.17,14.15,14.17,5400.0,12.0973,12.1144,12.0973,12.1144,5400.0
2005-08-15 11:30:00,14.17,14.17,14.17,14.17,600.0,12.1144,12.1144,12.1144,12.1144,600.0
2005-08-15 12:00:00,14.17,14.22,14.15,14.17,6600.0,12.1144,12.1572,12.0973,12.1144,6600.0
2005-08-15 12:30:00,14.17,14.17,14.15,14.17,4200.0,12.1144,12.1144,12.0973,12.1144,4200.0
2005-08-15 13:00:00,14.15,14.17,14.15,14.17,2400.0,12.0973,12.1144,12.0973,12.1144,2400.0
2005-08-15 13:30:00,14.17,14.17,14.14,14.14,10800.0,12.1144,12.1144,12.0888,12.0888,10800.0
2005-08-15 14:00:00,14.16,14.17,14.14,14.14,1800.0,12.1059,12.1144,12.0888,12.0888,1800.0
2005-08-15 14:30:00,14.17,14.17,14.17,14.17,1200.0,12.1144,12.1144,12.1144,12.1144,1200.0
2005-08-15 15:00:00,14.17,14.17,14.17,14.17,600.0,12.1144,12.1144,12.1144,12.1144,600.0
2005-08-15 15:30:00,14.17,14.19,14.13,14.19,6600.0,12.1144,12.1315,12.0802,12.1315,6600.0
2005-08-16 09:30:00,14.07,14.45,14.07,14.45,10200.0,12.0726,12.3986,12.0726,12.3986,10200.0
2005-08-16 10:00:00,14.28,14.43,14.27,14.43,1800.0,12.2528,12.3815,12.2442,12.3815,1800.0
2005-08-16 10:30:00,14.29,14.29,14.11,14.11,17400.0,12.2613,12.2613,12.1069,12.1069,17400.0
2005-08-16 11:00:00,14.11,14.11,14.04,14.06,8400.0,12.1069,12.1069,12.0468,12.064,8400.0
2005-08-16 11:30:00,14.06,14.1,14.04,14.05,25200.0,12.064,12.0983,12.0468,12.0554,25200.0
2005-08-16 12:00:00,14.04,14.09,14.0,14.05,9600.0,12.0468,12.0897,12.0125,12.0554,9600.0
2005-08-16 12:30:00,14.05,14.05,14.05,14.05,0.0,12.0554,12.0554,12.0554,12.0554,0.0
2005-08-16 13:00:00,14.05,14.1,14.05,14.1,12000.0,12.0554,12.0983,12.0554,12.0983,12000.0
2005-08-16 13:30:00,14.08,14.08,14.08,14.08,600.0,12.0812,12.0812,12.0812,12.0812,600.0
2005-08-16 14:00:00,14.08,14.08,14.06,14.08,10800.0,12.0812,12.0812,12.064,12.0812,10800.0
2005-08-16 14:30:00,14.08,14.08,14.0,14.03,4200.0,12.0812,12.0812,12.0125,12.0382,4200.0
2005-08-16 15:00:00,14.03,14.03,13.93,13.94,12000.0,12.0382,12.0382,11.9524,11.961,12000.0
2005-08-16 15:30:00,13.84,13.84,13.72,13.78,9000.0,11.8752,11.8752,11.7723,11.8237,9000.0
2005-08-17 09:30:00,13.69,13.76,13.67,13.69,3000.0,11.7465,11.8066,11.7294,11.7465,3000.0
2005-08-17 10:00:00,13.69,13.69,13.69,13.69,600.0,11.7465,11.7465,11.7465,11.7465,600.0
2005-08-17 10:30:00,13.67,13.81,13.67,13.8,12000.0,11.7294,11.8495,11.7294,11.8409,12000.0
2005-08-17 11:00:00,13.8,13.8,13.8,13.8,0.0,11.8409,11.8409,11.8409,11.8409,0.0
2005-08-17 11:30:00,13.8,13.8,13.8,13.8,0.0,11.8409,11.8409,11.8409,11.8409,0.0
2005-08-17 12:00:00,13.75,13.95,13.75,13.95,1200.0,11.798,11.9696,11.798,11.9696,1200.0
2005-08-17 12:30:00,13.85,13.87,13.85,13.87,1200.0,11.8838,11.901,11.8838,11.901,1200.0
2005-08-17 13:00:00,13.87,13.87,13.87,13.87,0.0,11.901,11.901,11.901,11.901,0.0
2005-08-17 13:30:00,13.87,13.87,13.87,13.87,0.0,11.901,11.901,11.901,11.901,0.0
2005-08-17 14:00:00,13.84,13.89,13.84,13.87,3000.0,11.8752,11.9181,11.8752,11.901,3000.0
2005-08-17 14:30:00,13.87,13.87,13.87,13.87,600.0,11.901,11.901,11.901,11.901,600.0
2005-08-17 15:00:00,13.83,13.98,13.83,13.94,3600.0,11.8666,11.9953,11.8666,11.961,3600.0
2005-08-17 15:30:00,13.92,13.93,13.76,13.76,7200.0,11.9439,11.9524,11.8066,11.8066,7200.0
2005-08-18 09:30:00,13.71,13.71,13.67,13.71,6600.0,11.7637,11.7637,11.7294,11.7637,6600.0
2005-08-18 10:00:00,13.71,13.71,13.71,13.71,0.0,11.7637,11.7637,11.7637,11.7637,0.0
2005-08-18 10:30:00,13.77,13.8,13.77,13.77,4800.0,11.8152,11.8409,11.8152,11.8152,4800.0
2005-08-18 11:00:00,13.74,13.74,13.71,13.71,4200.0,11.7894,11.7894,11.7637,11.7637,4200.0
2005-08-18 11:30:00,13.72,13.72,13.72,13.72,1800.0,11.7723,11.7723,11.7723,11.7723,1800.0
2005-08-18 12:00:00,13.72,13.72,13.72,13.72,0.0,11.7723,11.7723,11.7723,11.7723,0.0
2005-08-18 12:30:00,13.77,13.81,13.77,13.81,6000.0,11.8152,11.8495,11.8152,11.8495,6000.0
2005-08-18 13:00:00,13.72,13.72,13.72,13.72,600.0,11.7723,11.7723,11.7723,11.7723,600.0
2005-08-18 13:30:00,13.72,13.72,13.72,13.72,0.0,11.7723,11.7723,11.7723,11.7723,0.0
2005-08-18 14:00:00,13.72,13.77,13.72,13.72,4800.0,11.7723,11.8152,11.7723,11.7723,4800.0
2005-08-18 14:30:00,13.75,13.81,13.7,13.7,19200.0,11.798,11.8495,11.7551,11.7551,19200.0
2005-08-18 15:00:00,13.69,13.7,13.67,13.69,15600.0,11.7465,11.7551,11.7294,11.7465,15600.0
2005-08-18 15:30:00,13.69,13.72,13.58,13.58,13800.0,11.7465,11.7723,11.6521,11.6521,13800.0
2005-08-19 09:30:00,13.58,13.8,13.58,13.63,7800.0,11.6521,11.8409,11.6521,11.695,7800.0
2005-08-19 10:00:00,13.67,13.78,13.67,13.78,2400.0,11.7294,11.8237,11.7294,11.8237,2400.0
2005-08-19 10:30:00,13.78,13.82,13.78,13.82,1800.0,11.8237,11.8581,11.8237,11.8581,1800.0
2005-08-19 11:00:00,13.83,13.83,13.8,13.8,4800.0,11.8666,11.8666,11.8409,11.8409,4800.0
2005-08-19 11:30:00,13.87,13.94,13.76,13.89,6000.0,11.901,11.961,11.8066,11.9181,6000.0
2005-08-19 12:00:00,13.9,13.9,13.8,13.8,2400.0,11.9267,11.9267,11.8409,11.8409,2400.0
2005-08-19 12:30:00,13.87,13.91,13.87,13.91,2400.0,11.901,11.9353,11.901,11.9353,2400.0
2005-08-19 13:00:00,13.91,13.91,13.89,13.89,2400.0,11.9353,11.9353,11.9181,11.9181,2400.0
2005-08-19 13:30:00,13.91,13.93,13.91,13.93,1200.0,11.9353,11.9524,11.9353,11.9524,1200.0
2005-08-19 14:00:00,13.93,13.93,13.93,13.93,0.0,11.9524,11.9524,11.9524,11.9524,0.0
2005-08-19 14:30:00,13.93,13.93,13.93,13.93,0.0,11.9524,11.9524,11.9524,11.9524,0.0
2005-08-19 15:00:00,13.93,13.93,13.93,13.93,0.0,11.9524,11.9524,11.9524,11.9524,0.0
2005-08-19 15:30:00,13.87,13.92,13.81,13.85,13200.0,11.901,11.9439,11.8495,11.8838,13200.0
2005-08-22 10:00:00,14.0,14.01,14.0,14.0,2400.0,12.0125,12.0211,12.0125,12.0125,2400.0
2005-08-22 10:30:00,14.03,14.03,13.95,13.95,1200.0,12.0382,12.0382,11.9696,11.9696,1200.0
2005-08-22 11:00:00,14.05,14.05,13.94,13.94,2400.0,12.0554,12.0554,11.961,11.961,2400.0
2005-08-22 11:30:00,13.98,13.99,13.93,13.96,6000.0,11.9953,12.0039,11.9524,11.9782,6000.0
2005-08-22 12:00:00,13.95,13.96,13.85,13.89,2400.0,11.9696,11.9782,11.8838,11.9181,2400.0
2005-08-22 12:30:00,13.89,13.9,13.83,13.9,3600.0,11.9181,11.9267,11.8666,11.9267,3600.0
2005-08-22 13:00:00,13.94,13.94,13.94,13.94,600.0,11.961,11.961,11.961,11.961,600.0
2005-08-22 13:30:00,14.0,14.0,14.0,14.0,600.0,12.0125,12.0125,12.0125,12.0125,600.0
2005-08-22 14:00:00,13.94,13.94,13.94,13.94,1200.0,11.961,11.961,11.961,11.961,1200.0
2005-08-22 14:30:00,14.11,14.12,13.96,14.12,2400.0,12.1069,12.1155,11.9782,12.1155,2400.0
2005-08-22 15:00:00,14.05,14.05,13.98,13.98,7200.0,12.0554,12.0554,11.9953,11.9953,7200.0
2005-08-22 15:30:00,14.02,14.1,13.99,14.1,6600.0,12.0297,12.0983,12.0039,12.0983,6600.0
2005-08-23 09:30:00,14.09,14.19,14.09,14.19,1800.0,12.0897,12.1755,12.0897,12.1755,1800.0
2005-08-23 10:00:00,14.16,14.16,14.12,14.12,1800.0,12.1498,12.1498,12.1155,12.1155,1800.0
2005-08-23 10:30:00,13.97,14.11,13.97,14.11,1200.0,11.9868,12.1069,11.9868,12.1069,1200.0
2005-08-23 11:00:00,14.08,14.08,14.08,14.08,600.0,12.0812,12.0812,12.0812,12.0812,600.0
2005-08-23 11:30:00,14.08,14.08,14.07,14.07,5400.0,12.0812,12.0812,12.0726,12.0726,5400.0
2005-08-23 12:00:00,14.07,14.07,14.0,14.0,8400.0,12.0726,12.0726,12.0125,12.0125,8400.0
2005-08-23 12:30:00,14.0,14.0,13.95,13.95,1800.0,12.0125,12.0125,11.9696,11.9696,1800.0
2005-08-23 13:00:00,14.0,14.0,14.0,14.0,1200.0,12.0125,12.0125,12.0125,12.0125,1200.0
2005-08-23 13:30:00,13.99,13.99,13.88,13.89,3600.0,12.0039,12.0039,11.9095,11.9181,3600.0
2005-08-23 14:00:00,13.89,13.99,13.89,13.99,1200.0,11.9181,12.0039,11.9181,12.0039,1200.0
2005-08-23 14:30:00,13.93,13.93,13.93,13.93,1200.0,11.9524,11.9524,11.9524,11.9524,1200.0
2005-08-23 15:00:00,13.95,13.95,13.89,13.91,7800.0,11.9696,11.9696,11.9181,11.9353,7800.0
2005-08-23 15:30:00,13.93,13.94,13.92,13.94,2400.0,11.9524,11.961,11.9439,11.961,2400.0
2005-08-24 09:30:00,13.77,13.83,13.77,13.83,4200.0,11.8152,11.8666,11.8152,11.8666,4200.0
2005-08-24 10:00:00,13.83,13.88,13.83,13.84,4800.0,11.8666,11.9095,11.8666,11.8752,4800.0
2005-08-24 10:30:00,13.86,13.9,13.86,13.9,3600.0,11.8924,11.9267,11.8924,11.9267,3600.0
2005-08-24 11:00:00,13.9,13.93,13.9,13.91,7800.0,11.9267,11.9524,11.9267,11.9353,7800.0
2005-08-24 11:30:00,13.91,13.93,13.88,13.93,3600.0,11.9353,11.9524,11.9095,11.9524,3600.0
2005-08-24 12:00:00,13.91,13.97,13.91,13.93,13200.0,11.9353,11.9868,11.9353,11.9524,13200.0
2005-08-24 12:30:00,13.93,14.0,13.92,13.97,18600.0,11.9524,12.0125,11.9439,11.9868,18600.0
2005-08-24 13:00:00,13.99,13.99,13.97,13.97,2400.0,12.0039,12.0039,11.9868,11.9868,2400.0
2005-08-24 13:30:00,13.98,13.98,13.92,13.92,1200.0,11.9953,11.9953,11.9439,11.9439,1200.0
2005-08-24 14:00:00,13.98,14.01,13.92,13.92,20400.0,11.9953,12.0211,11.9439,11.9439,20400.0
2005-08-24 14:30:00,13.94,13.94,13.94,13.94,600.0,11.961,11.961,11.961,11.961,600.0
2005-08-24 15:00:00,13.92,13.92,13.74,13.74,24600.0,11.9439,11.9439,11.7894,11.7894,24600.0
2005-08-24 15:30:00,13.72,13.78,13.71,13.78,4800.0,11.7723,11.8237,11.7637,11.8237,4800.0
2005-08-25 09:30:00,13.63,13.67,13.58,13.58,4200.0,11.695,11.7294,11.6521,11.6521,4200.0
2005-08-25 10:00:00,13.59,13.59,13.59,13.59,600.0,11.6607,11.6607,11.6607,11.6607,600.0
2005-08-25 10:30:00,13.61,13.65,13.61,13.65,2400.0,11.6779,11.7122,11.6779,11.7122,2400.0
2005-08-25 11:00:00,13.67,13.67,13.66,13.67,7800.0,11.7294,11.7294,11.7208,11.7294,7800.0
2005-08-25 11:30:00,13.67,13.67,13.66,13.66,11400.0,11.7294,11.7294,11.7208,11.7208,11400.0
2005-08-25 12:00:00,13.67,13.7,13.67,13.7,4800.0,11.7294,11.7551,11.7294,11.7551,4800.0
2005-08-25 12:30:00,13.65,13.7,13.65,13.7,1200.0,11.7122,11.7551,11.7122,11.7551,1200.0
2005-08-25 13:00:00,13.73,13.73,13.72,13.73,1800.0,11.7808,11.7808,11.7723,11.7808,1800.0
2005-08-25 13:30:00,13.67,13.76,13.67,13.76,1200.0,11.7294,11.8066,11.7294,11.8066,1200.0
2005-08-25 14:00:00,13.77,13.77,13.72,13.77,3600.0,11.8152,11.8152,11.7723,11.8152,3600.0
2005-08-25 14:30:00,13.76,13.84,13.76,13.83,13200.0,11.8066,11.8752,11.8066,11.8666,13200.0
2005-08-25 15:00:00,13.82,13.82,13.82,13.82,600.0,11.8581,11.8581,11.8581,11.8581,600.0
2005-08-25 15:30:00,13.83,13.83,13.78,13.78,6000.0,11.8666,11.8666,11.8237,11.8237,6000.0
2005-08-26 09:30:00,13.73,13.73,13.7,13.72,4200.0,11.7808,11.7808,11.7551,11.7723,4200.0
2005-08-26 10:00:00,13.67,13.67,13.59,13.6,16800.0,11.7294,11.7294,11.6607,11.6693,16800.0
2005-08-26 10:30:00,13.6,13.77,13.6,13.65,5400.0,11.6693,11.8152,11.6693,11.7122,5400.0
2005-08-26 11:00:00,13.6,13.63,13.58,13.6,10200.0,11.6693,11.695,11.6521,11.6693,10200.0
2005-08-26 11:30:00,13.6,13.6,13.6,13.6,0.0,11.6693,11.6693,11.6693,11.6693,0.0
2005-08-26 12:00:00,13.62,13.62,13.61,13.61,1200.0,11.6865,11.6865,11.6779,11.6779,1200.0
2005-08-26 12:30:00,13.63,13.64,13.63,13.64,1200.0,11.695,11.7036,11.695,11.7036,1200.0
2005-08-26 13:00:00,13.61,13.61,13.61,13.61,1200.0,11.6779,11.6779,11.6779,11.6779,1200.0
2005-08-26 13:30:00,13.61,13.61,13.61,13.61,0.0,11.6779,11.6779,11.6779,11.6779,0.0
2005-08-26 14:00:00,13.59,13.6,13.59,13.59,2400.0,11.6607,11.6693,11.6607,11.6607,2400.0
2005-08-26 14:30:00,13.62,13.62,13.62,13.62,600.0,11.6865,11.6865,11.6865,11.6865,600.0
2005-08-26 15:00:00,13.59,13.6,13.59,13.6,3000.0,11.6607,11.6693,11.6607,11.6693,3000.0
2005-08-26 15:30:00,13.59,13.59,13.58,13.58,10800.0,11.6607,11.6607,11.6521,11.6521,10800.0
2005-08-29 09:30:00,13.61,13.61,13.57,13.58,17400.0,11.6779,11.6779,11.6436,11.6521,17400.0
2005-08-29 10:00:00,13.57,13.57,13.52,13.57,3600.0,11.6436,11.6436,11.6006,11.6436,3600.0
2005-08-29 10:30:00,13.57,13.57,13.57,13.57,2400.0,11.6436,11.6436,11.6436,11.6436,2400.0
2005-08-29 11:00:00,13.57,13.57,13.57,13.57,600.0,11.6436,11.6436,11.6436,11.6436,600.0
2005-08-29 11:30:00,13.57,13.57,13.57,13.57,600.0,11.6436,11.6436,11.6436,11.6436,600.0
2005-08-29 12:00:00,13.57,13.57,13.57,13.57,1200.0,11.6436,11.6436,11.6436,11.6436,1200.0
2005-08-29 12:30:00,13.58,13.58,13.58,13.58,1800.0,11.6521,11.6521,11.6521,11.6521,1800.0
2005-08-29 13:00:00,13.58,13.62,13.58,13.62,1200.0,11.6521,11.6865,11.6521,11.6865,1200.0
2005-08-29 13:30:00,13.63,13.63,13.6,13.6,1200.0,11.695,11.695,11.6693,11.6693,1200.0
2005-08-29 14:00:00,13.59,13.6,13.58,13.6,3600.0,11.6607,11.6693,11.6521,11.6693,3600.0
2005-08-29 14:30:00,13.59,13.64,13.58,13.63,4200.0,11.6607,11.7036,11.6521,11.695,4200.0
2005-08-29 15:00:00,13.59,13.6,13.58,13.59,9600.0,11.6607,11.6693,11.6521,11.6607,9600.0
2005-08-29 15:30:00,13.59,13.74,13.58,13.59,14400.0,11.6607,11.7894,11.6521,11.6607,14400.0
2005-08-30 09:30:00,13.81,13.81,13.51,13.54,12600.0,11.8495,11.8495,11.5921,11.6178,12600.0
2005-08-30 10:00:00,13.56,13.56,13.52,13.52,3600.0,11.635,11.635,11.6006,11.6006,3600.0
2005-08-30 10:30:00,13.52,13.53,13.52,13.52,13800.0,11.6006,11.6092,11.6006,11.6006,13800.0
2005-08-30 11:00:00,13.51,13.52,13.33,13.33,21000.0,11.5921,11.6006,11.4376,11.4376,21000.0
2005-08-30 11:30:00,13.34,13.38,13.33,13.34,6000.0,11.4462,11.4805,11.4376,11.4462,6000.0
2005-08-30 12:00:00,13.39,13.43,13.35,13.43,3000.0,11.4891,11.5234,11.4548,11.5234,3000.0
2005-08-30 12:30:00,13.41,13.48,13.33,13.48,11400.0,11.5063,11.5663,11.4376,11.5663,11400.0
2005-08-30 13:00:00,13.48,13.48,13.47,13.47,1800.0,11.5663,11.5663,11.5577,11.5577,1800.0
2005-08-30 13:30:00,13.37,13.37,13.36,13.36,1200.0,11.4719,11.4719,11.4634,11.4634,1200.0
2005-08-30 14:00:00,13.41,13.41,13.41,13.41,600.0,11.5063,11.5063,11.5063,11.5063,600.0
2005-08-30 14:30:00,13.4,13.4,13.39,13.39,6000.0,11.4977,11.4977,11.4891,11.4891,6000.0
2005-08-30 15:00:00,13.39,13.42,13.35,13.4,5400.0,11.4891,11.5148,11.4548,11.4977,5400.0
2005-08-30 15:30:00,13.43,13.43,13.42,13.42,1800.0,11.5234,11.5234,11.5148,11.5148,1800.0
2005-08-31 09:30:00,13.49,13.49,13.28,13.28,4200.0,11.5749,11.5749,11.3947,11.3947,4200.0
2005-08-31 10:00:00,13.28,13.31,13.28,13.29,9000.0,11.3947,11.4205,11.3947,11.4033,9000.0
2005-08-31 10:30:00,13.29,13.42,13.29,13.42,15000.0,11.4033,11.5148,11.4033,11.5148,15000.0
2005-08-31 11:00:00,13.42,13.57,13.42,13.52,8400.0,11.5148,11.6436,11.5148,11.6006,8400.0
2005-08-31 11:30:00,13.52,13.53,13.49,13.49,2400.0,11.6006,11.6092,11.5749,11.5749,2400.0
2005-08-31 12:00:00,13.57,13.57,13.57,13.57,600.0,11.6436,11.6436,11.6436,11.6436,600.0
2005-08-31 12:30:00,13.5,13.51,13.5,13.5,2400.0,11.5835,11.5921,11.5835,11.5835,2400.0
2005-08-31 13:00:00,13.51,13.59,13.51,13.55,1800.0,11.5921,11.6607,11.5921,11.6264,1800.0
2005-08-31 13:30:00,13.61,13.66,13.58,13.58,8400.0,11.6779,11.7208,11.6521,11.6521,8400.0
2005-08-31 14:00:00,13.56,13.56,13.52,13.52,7200.0,11.635,11.635,11.6006,11.6006,7200.0
2005-08-31 14:30:00,13.52,13.56,13.49,13.53,21600.0,11.6006,11.635,11.5749,11.6092,21600.0
2005-08-31 15:00:00,13.54,13.59,13.48,13.5,14400.0,11.6178,11.6607,11.5663,11.5835,14400.0
2005-08-31 15:30:00,13.52,13.53,13.48,13.51,25800.0,11.6006,11.6092,11.5663,11.5921,25800.0
2005-09-01 09:30:00,13.51,13.57,13.51,13.53,5400.0,11.5921,11.6436,11.5921,11.6092,5400.0
2005-09-01 10:00:00,13.47,13.5,13.42,13.42,7200.0,11.5577,11.5835,11.5148,11.5148,7200.0
2005-09-01 10:30:00,13.42,13.42,13.42,13.42,1800.0,11.5148,11.5148,11.5148,11.5148,1800.0
2005-09-01 11:00:00,13.46,13.5,13.46,13.5,11400.0,11.5492,11.5835,11.5492,11.5835,11400.0
2005-09-01 11:30:00,13.48,13.49,13.44,13.44,2400.0,11.5663,11.5749,11.532,11.532,2400.0
2005-09-01 12:00:00,13.43,13.45,13.42,13.42,3600.0,11.5234,11.5406,11.5148,11.5148,3600.0
2005-09-01 12:30:00,13.44,13.44,13.42,13.42,2400.0,11.532,11.532,11.5148,11.5148,2400.0
2005-09-01 13:00:00,13.42,13.42,13.42,13.42,2400.0,11.5148,11.5148,11.5148,11.5148,2400.0
2005-09-01 13:30:00,13.42,13.47,13.42,13.47,1200.0,11.5148,11.5577,11.5148,11.5577,1200.0
2005-09-01 14:00:00,13.48,13.49,13.43,13.48,10800.0,11.5663,11.5749,11.5234,11.5663,10800.0
2005-09-01 14:30:00,13.45,13.49,13.45,13.49,4800.0,11.5406,11.5749,11.5406,11.5749,4800.0
2005-09-01 15:00:00,13.5,13.51,13.47,13.47,15000.0,11.5835,11.5921,11.5577,11.5577,15000.0
2005-09-01 15:30:00,13.47,13.56,13.43,13.51,45000.0,11.5577,11.635,11.5234,11.5921,45000.0
2005-09-02 09:30:00,13.5,13.5,13.47,13.47,5400.0,11.5835,11.5835,11.5577,11.5577,5400.0
2005-09-02 10:00:00,13.52,13.53,13.47,13.48,7800.0,11.6006,11.6092,11.5577,11.5663,7800.0
2005-09-02 10:30:00,13.43,13.43,13.34,13.34,9600.0,11.5234,11.5234,11.4462,11.4462,9600.0
2005-09-02 11:00:00,13.35,13.36,13.35,13.36,1200.0,11.4548,11.4634,11.4548,11.4634,1200.0
2005-09-02 11:30:00,13.34,13.34,13.33,13.33,6000.0,11.4462,11.4462,11.4376,11.4376,6000.0
2005-09-02 12:00:00,13.33,13.35,13.31,13.31,4200.0,11.4376,11.4548,11.4205,11.4205,4200.0
2005-09-02 12:30:00,13.28,13.33,13.28,13.28,6600.0,11.3947,11.4376,11.3947,11.3947,6600.0
2005-09-02 13:00:00,13.28,13.28,13.28,13.28,5400.0,11.3947,11.3947,11.3947,11.3947,5400.0
2005-09-02 13:30:00,13.33,13.33,13.28,13.28,1200.0,11.4376,11.4376,11.3947,11.3947,1200.0
2005-09-02 14:00:00,13.33,13.33,13.28,13.28,4800.0,11.4376,11.4376,11.3947,11.3947,4800.0
2005-09-02 14:30:00,13.34,13.34,13.34,13.34,600.0,11.4462,11.4462,11.4462,11.4462,600.0
2005-09-02 15:00:00,13.35,13.35,13.24,13.29,22800.0,11.4548,11.4548,11.3604,11.4033,22800.0
2005-09-02 15:30:00,13.31,13.35,13.27,13.3,41400.0,11.4205,11.4548,11.3861,11.4119,41400.0
2005-09-06 09:30:00,13.44,13.61,13.34,13.61,39600.0,11.532,11.6779,11.4462,11.6779,39600.0
2005-09-06 10:00:00,13.67,13.75,13.67,13.71,3600.0,11.7294,11.798,11.7294,11.7637,3600.0
2005-09-06 10:30:00,13.81,13.91,13.76,13.91,13800.0,11.8495,11.9353,11.8066,11.9353,13800.0
2005-09-06 11:00:00,13.92,14.07,13.91,13.98,22200.0,11.9439,12.0726,11.9353,11.9953,22200.0
2005-09-06 11:30:00,13.95,13.95,13.95,13.95,4800.0,11.9696,11.9696,11.9696,11.9696,4800.0
2005-09-06 12:00:00,13.95,14.03,13.94,14.03,13800.0,11.9696,12.0382,11.961,12.0382,13800.0
2005-09-06 12:30:00,14.04,14.16,14.02,14.16,18000.0,12.0468,12.1498,12.0297,12.1498,18000.0
2005-09-06 13:00:00,14.16,14.17,14.08,14.08,13200.0,12.1498,12.1584,12.0812,12.0812,13200.0
2005-09-06 13:30:00,14.08,14.08,13.93,13.93,7800.0,12.0812,12.0812,11.9524,11.9524,7800.0
2005-09-06 14:00:00,14.0,14.0,13.97,13.99,8400.0,12.0125,12.0125,11.9868,12.0039,8400.0
2005-09-06 14:30:00,13.92,13.99,13.9,13.99,10200.0,11.9439,12.0039,11.9267,12.0039,10200.0
2005-09-06 15:00:00,13.99,13.99,13.88,13.92,25800.0,12.0039,12.0039,11.9095,11.9439,25800.0
2005-09-06 15:30:00,13.91,13.93,13.85,13.92,18000.0,11.9353,11.9524,11.8838,11.9439,18000.0
2005-09-07 09:30:00,13.89,13.89,13.89,13.89,2400.0,11.9181,11.9181,11.9181,11.9181,2400.0
2005-09-07 10:00:00,13.89,13.89,13.84,13.84,1200.0,11.9181,11.9181,11.8752,11.8752,1200.0
2005-09-07 10:30:00,13.93,13.93,13.93,13.93,1800.0,11.9524,11.9524,11.9524,11.9524,1800.0
2005-09-07 11:00:00,13.99,13.99,13.85,13.85,1800.0,12.0039,12.0039,11.8838,11.8838,1800.0
2005-09-07 11:30:00,13.87,13.87,13.87,13.87,600.0,11.901,11.901,11.901,11.901,600.0
2005-09-07 12:00:00,13.83,13.83,13.83,13.83,1200.0,11.8666,11.8666,11.8666,11.8666,1200.0
2005-09-07 12:30:00,13.91,13.91,13.84,13.84,1800.0,11.9353,11.9353,11.8752,11.8752,1800.0
2005-09-07 13:00:00,13.82,13.98,13.81,13.94,2400.0,11.8581,11.9953,11.8495,11.961,2400.0
2005-09-07 13:30:00,13.93,13.97,13.91,13.94,7200.0,11.9524,11.9868,11.9353,11.961,7200.0
2005-09-07 14:00:00,13.85,13.91,13.8,13.91,5400.0,11.8838,11.9353,11.8409,11.9353,5400.0
2005-09-07 14:30:00,13.88,13.91,13.84,13.91,4200.0,11.9095,11.9353,11.8752,11.9353,4200.0
2005-09-07 15:00:00,13.96,13.97,13.88,13.95,6000.0,11.9782,11.9868,11.9095,11.9696,6000.0
2005-09-07 15:30:00,13.95,13.95,13.77,13.93,12000.0,11.9696,11.9696,11.8152,11.9524,12000.0
2005-09-08 09:30:00,13.78,13.88,13.72,13.75,55800.0,11.8237,11.9095,11.7723,11.798,55800.0
2005-09-08 10:00:00,13.74,13.76,13.71,13.72,2400.0,11.7894,11.8066,11.7637,11.7723,2400.0
2005-09-08 10:30:00,13.73,13.76,13.73,13.76,1800.0,11.7808,11.8066,11.7808,11.8066,1800.0
2005-09-08 11:00:00,13.75,13.76,13.72,13.73,5400.0,11.798,11.8066,11.7723,11.7808,5400.0
2005-09-08 11:30:00,13.74,13.75,13.74,13.75,1200.0,11.7894,11.798,11.7894,11.798,1200.0
2005-09-08 12:00:00,13.77,13.77,13.74,13.74,2400.0,11.8152,11.8152,11.7894,11.7894,2400.0
2005-09-08 12:30:00,13.78,13.78,13.77,13.77,1200.0,11.8237,11.8237,11.8152,11.8152,1200.0
2005-09-08 13:00:00,13.77,13.78,13.74,13.78,1800.0,11.8152,11.8237,11.7894,11.8237,1800.0
2005-09-08 13:30:00,13.77,13.77,13.77,13.77,600.0,11.8152,11.8152,11.8152,11.8152,600.0
2005-09-08 14:00:00,13.78,13.81,13.78,13.81,3600.0,11.8237,11.8495,11.8237,11.8495,3600.0
2005-09-08 14:30:00,13.83,13.89,13.83,13.89,4200.0,11.8666,11.9181,11.8666,11.9181,4200.0
2005-09-08 15:00:00,13.87,13.87,13.78,13.83,6600.0,11.901,11.901,11.8237,11.8666,6600.0
2005-09-08 15:30:00,13.81,13.93,13.81,13.92,7800.0,11.8495,11.9524,11.8495,11.9439,7800.0
2005-09-09 09:30:00,13.98,14.06,13.95,14.05,10200.0,11.9953,12.064,11.9696,12.0554,10200.0
2005-09-09 10:00:00,14.08,14.08,14.08,14.08,3000.0,12.0812,12.0812,12.0812,12.0812,3000.0
2005-09-09 10:30:00,14.04,14.04,14.04,14.04,1800.0,12.0468,12.0468,12.0468,12.0468,1800.0
2005-09-09 11:00:00,14.04,14.07,14.0,14.0,8400.0,12.0468,12.0726,12.0125,12.0125,8400.0
2005-09-09 11:30:00,14.03,14.05,14.03,14.05,1200.0,12.0382,12.0554,12.0382,12.0554,1200.0
2005-09-09 12:00:00,14.03,14.03,14.03,14.03,600.0,12.0382,12.0382,12.0382,12.0382,600.0
2005-09-09 12:30:00,14.03,14.03,14.03,14.03,1200.0,12.0382,12.0382,12.0382,12.0382,1200.0
2005-09-09 13:00:00,14.03,14.03,14.03,14.03,1200.0,12.0382,12.0382,12.0382,12.0382,1200.0
2005-09-09 13:30:00,14.03,14.03,14.03,14.03,0.0,12.0382,12.0382,12.0382,12.0382,0.0
2005-09-09 14:00:00,14.05,14.08,14.05,14.08,1800.0,12.0554,12.0812,12.0554,12.0812,1800.0
2005-09-09 14:30:00,14.08,14.08,14.05,14.05,5400.0,12.0812,12.0812,12.0554,12.0554,5400.0
2005-09-09 15:00:00,14.05,14.05,14.05,14.05,1800.0,12.0554,12.0554,12.0554,12.0554,1800.0
2005-09-09 15:30:00,14.09,14.09,14.05,14.08,8400.0,12.0897,12.0897,12.0554,12.0812,8400.0
2005-09-12 09:30:00,14.08,14.08,14.05,14.05,3000.0,12.0812,12.0812,12.0554,12.0554,3000.0
2005-09-12 10:00:00,14.05,14.07,14.05,14.07,3000.0,12.0554,12.0726,12.0554,12.0726,3000.0
2005-09-12 10:30:00,14.07,14.21,14.07,14.21,54600.0,12.0726,12.1927,12.0726,12.1927,54600.0
2005-09-12 11:00:00,14.25,14.36,14.17,14.36,11400.0,12.227,12.3214,12.1584,12.3214,11400.0
2005-09-12 11:30:00,14.35,14.39,14.35,14.35,2400.0,12.3128,12.3471,12.3128,12.3128,2400.0
2005-09-12 12:00:00,14.35,14.45,14.35,14.43,15000.0,12.3128,12.3986,12.3128,12.3815,15000.0
2005-09-12 12:30:00,14.47,14.52,14.47,14.49,16200.0,12.4158,12.4587,12.4158,12.4329,16200.0
2005-09-12 13:00:00,14.52,14.55,14.49,14.53,19800.0,12.4587,12.4844,12.4329,12.4673,19800.0
2005-09-12 13:30:00,14.57,14.57,14.53,14.53,16200.0,12.5016,12.5016,12.4673,12.4673,16200.0
2005-09-12 14:00:00,14.53,14.54,14.51,14.52,12600.0,12.4673,12.4758,12.4501,12.4587,12600.0
2005-09-12 14:30:00,14.6,14.64,14.42,14.63,18000.0,12.5273,12.5617,12.3729,12.5531,18000.0
2005-09-12 15:00:00,14.64,14.79,14.64,14.76,48600.0,12.5617,12.6904,12.5617,12.6646,48600.0
2005-09-12 15:30:00,14.73,14.83,14.73,14.8,30600.0,12.6389,12.7247,12.6389,12.6989,30600.0
2005-09-13 09:30:00,14.71,14.71,14.59,14.63,30000.0,12.6217,12.6217,12.5187,12.5531,30000.0
2005-09-13 10:00:00,14.64,14.7,14.62,14.65,18000.0,12.5617,12.6131,12.5445,12.5702,18000.0
2005-09-13 10:30:00,14.61,14.62,14.54,14.54,13200.0,12.5359,12.5445,12.4758,12.4758,13200.0
2005-09-13 11:00:00,14.5,14.5,14.37,14.47,17400.0,12.4415,12.4415,12.33,12.4158,17400.0
2005-09-13 11:30:00,14.48,14.49,14.37,14.37,10200.0,12.4244,12.4329,12.33,12.33,10200.0
2005-09-13 12:00:00,14.36,14.39,14.33,14.35,20400.0,12.3214,12.3471,12.2957,12.3128,20400.0
2005-09-13 12:30:00,14.37,14.37,14.28,14.35,4200.0,12.33,12.33,12.2528,12.3128,4200.0
2005-09-13 13:00:00,14.35,14.38,14.35,14.37,4200.0,12.3128,12.3386,12.3128,12.33,4200.0
2005-09-13 13:30:00,14.43,14.47,14.37,14.37,4200.0,12.3815,12.4158,12.33,12.33,4200.0
2005-09-13 14:00:00,14.34,14.41,14.32,14.41,5400.0,12.3042,12.3643,12.2871,12.3643,5400.0
2005-09-13 14:30:00,14.4,14.4,14.33,14.33,4800.0,12.3557,12.3557,12.2957,12.2957,4800.0
2005-09-13 15:00:00,14.25,14.26,14.25,14.25,1800.0,12.227,12.2356,12.227,12.227,1800.0
2005-09-13 15:30:00,14.25,14.28,14.18,14.18,9000.0,12.227,12.2528,12.167,12.167,9000.0
2005-09-14 09:30:00,14.36,14.36,14.19,14.19,11400.0,12.3214,12.3214,12.1755,12.1755,11400.0
2005-09-14 10:00:00,14.18,14.18,13.98,13.99,24000.0,12.167,12.167,11.9953,12.0039,24000.0
2005-09-14 10:30:00,13.93,13.96,13.9,13.91,13800.0,11.9524,11.9782,11.9267,11.9353,13800.0
2005-09-14 11:00:00,13.92,13.94,13.87,13.88,16200.0,11.9439,11.961,11.901,11.9095,16200.0
2005-09-14 11:30:00,13.88,13.9,13.83,13.83,7800.0,11.9095,11.9267,11.8666,11.8666,7800.0
2005-09-14 12:00:00,13.83,13.92,13.79,13.92,34200.0,11.8666,11.9439,11.8323,11.9439,34200.0
2005-09-14 12:30:00,13.93,13.94,13.91,13.93,10200.0,11.9524,11.961,11.9353,11.9524,10200.0
2005-09-14 13:00:00,13.99,14.0,13.94,13.95,11400.0,12.0039,12.0125,11.961,11.9696,11400.0
2005-09-14 13:30:00,13.93,13.94,13.87,13.9,7800.0,11.9524,11.961,11.901,11.9267,7800.0
2005-09-14 14:00:00,13.88,13.91,13.88,13.91,1800.0,11.9095,11.9353,11.9095,11.9353,1800.0
2005-09-14 14:30:00,13.92,14.03,13.89,13.97,5400.0,11.9439,12.0382,11.9181,11.9868,5400.0
2005-09-14 15:00:00,13.91,13.91,13.89,13.9,11400.0,11.9353,11.9353,11.9181,11.9267,11400.0
2005-09-14 15:30:00,13.9,13.95,13.89,13.92,18000.0,11.9267,11.9696,11.9181,11.9439,18000.0
2005-09-15 09:30:00,13.92,13.98,13.92,13.98,1800.0,11.9439,11.9953,11.9439,11.9953,1800.0
2005-09-15 10:00:00,13.98,13.98,13.9,13.92,24000.0,11.9953,11.9953,11.9267,11.9439,24000.0
2005-09-15 10:30:00,13.92,13.94,13.92,13.92,12000.0,11.9439,11.961,11.9439,11.9439,12000.0
2005-09-15 11:00:00,13.92,13.95,13.92,13.95,1800.0,11.9439,11.9696,11.9439,11.9696,1800.0
2005-09-15 11:30:00,13.92,13.92,13.92,13.92,6000.0,11.9439,11.9439,11.9439,11.9439,6000.0
2005-09-15 12:00:00,13.92,13.92,13.88,13.89,15000.0,11.9439,11.9439,11.9095,11.9181,15000.0
2005-09-15 12:30:00,13.9,13.9,13.88,13.88,1200.0,11.9267,11.9267,11.9095,11.9095,1200.0
2005-09-15 13:00:00,13.91,13.91,13.88,13.88,13200.0,11.9353,11.9353,11.9095,11.9095,13200.0
2005-09-15 13:30:00,13.88,13.88,13.88,13.88,6000.0,11.9095,11.9095,11.9095,11.9095,6000.0
2005-09-15 14:00:00,13.88,13.9,13.88,13.88,11400.0,11.9095,11.9267,11.9095,11.9095,11400.0
2005-09-15 14:30:00,13.92,13.92,13.9,13.9,7200.0,11.9439,11.9439,11.9267,11.9267,7200.0
2005-09-15 15:00:00,13.91,13.92,13.91,13.92,14400.0,11.9353,11.9439,11.9353,11.9439,14400.0
2005-09-15 15:30:00,13.92,13.92,13.89,13.91,31800.0,11.9439,11.9439,11.9181,11.9353,31800.0
2005-09-16 09:30:00,14.0,14.0,13.88,13.93,409800.0,12.0125,12.0125,11.9095,11.9524,409800.0
2005-09-16 10:00:00,13.95,14.0,13.95,13.97,9600.0,11.9696,12.0125,11.9696,11.9868,9600.0
2005-09-16 10:30:00,13.97,13.97,13.95,13.97,2400.0,11.9868,11.9868,11.9696,11.9868,2400.0
2005-09-16 11:00:00,13.97,13.99,13.95,13.97,3600.0,11.9868,12.0039,11.9696,11.9868,3600.0
2005-09-16 11:30:00,13.97,13.99,13.96,13.99,10200.0,11.9868,12.0039,11.9782,12.0039,10200.0
2005-09-16 12:00:00,13.98,13.98,13.92,13.92,3600.0,11.9953,11.9953,11.9439,11.9439,3600.0
2005-09-16 12:30:00,13.92,13.97,13.92,13.94,4200.0,11.9439,11.9868,11.9439,11.961,4200.0
2005-09-16 13:00:00,13.91,13.92,13.91,13.92,1200.0,11.9353,11.9439,11.9353,11.9439,1200.0
2005-09-16 13:30:00,13.94,13.95,13.93,13.95,3000.0,11.961,11.9696,11.9524,11.9696,3000.0
2005-09-16 14:00:00,13.96,13.96,13.9,13.9,10800.0,11.9782,11.9782,11.9267,11.9267,10800.0
2005-09-16 14:30:00,13.9,13.93,13.9,13.93,3000.0,11.9267,11.9524,11.9267,11.9524,3000.0
2005-09-16 15:00:00,13.96,13.96,13.84,13.95,28800.0,11.9782,11.9782,11.8752,11.9696,28800.0
2005-09-16 15:30:00,13.95,13.96,13.86,13.91,27600.0,11.9696,11.9782,11.8924,11.9353,27600.0
2005-09-19 09:30:00,13.84,13.84,13.7,13.7,5400.0,11.8752,11.8752,11.7551,11.7551,5400.0
2005-09-19 10:00:00,13.7,13.7,13.7,13.7,0.0,11.7551,11.7551,11.7551,11.7551,0.0
2005-09-19 10:30:00,13.7,13.7,13.7,13.7,0.0,11.7551,11.7551,11.7551,11.7551,0.0
2005-09-19 11:00:00,13.7,13.71,13.7,13.7,3000.0,11.7551,11.7637,11.7551,11.7551,3000.0
2005-09-19 11:30:00,13.7,13.71,13.68,13.68,10200.0,11.7551,11.7637,11.7379,11.7379,10200.0
2005-09-19 12:00:00,13.69,13.69,13.67,13.67,1800.0,11.7465,11.7465,11.7294,11.7294,1800.0
2005-09-19 12:30:00,13.67,13.67,13.67,13.67,0.0,11.7294,11.7294,11.7294,11.7294,0.0
2005-09-19 13:00:00,13.67,13.67,13.67,13.67,600.0,11.7294,11.7294,11.7294,11.7294,600.0
2005-09-19 13:30:00,13.67,13.67,13.67,13.67,0.0,11.7294,11.7294,11.7294,11.7294,0.0
2005-09-19 14:00:00,13.72,13.72,13.52,13.52,5400.0,11.7723,11.7723,11.6006,11.6006,5400.0
2005-09-19 14:30:00,13.53,13.55,13.44,13.46,15000.0,11.6092,11.6264,11.532,11.5492,15000.0
2005-09-19 15:00:00,13.43,13.44,13.38,13.38,11400.0,11.5234,11.532,11.4805,11.4805,11400.0
2005-09-19 15:30:00,13.38,13.44,13.35,13.37,20400.0,11.4805,11.532,11.4548,11.4719,20400.0
2005-09-20 09:30:00,13.46,13.46,13.37,13.41,4800.0,11.5492,11.5492,11.4719,11.5063,4800.0
2005-09-20 10:00:00,13.41,13.44,13.39,13.44,4800.0,11.5063,11.532,11.4891,11.532,4800.0
2005-09-20 10:30:00,13.38,13.42,13.38,13.42,3600.0,11.4805,11.5148,11.4805,11.5148,3600.0
2005-09-20 11:00:00,13.45,13.45,13.4,13.43,1800.0,11.5406,11.5406,11.4977,11.5234,1800.0
2005-09-20 11:30:00,13.41,13.43,13.4,13.41,3000.0,11.5063,11.5234,11.4977,11.5063,3000.0
2005-09-20 12:00:00,13.41,13.41,13.4,13.4,3600.0,11.5063,11.5063,11.4977,11.4977,3600.0
2005-09-20 12:30:00,13.39,13.39,13.39,13.39,2400.0,11.4891,11.4891,11.4891,11.4891,2400.0
2005-09-20 13:00:00,13.36,13.38,13.36,13.38,1200.0,11.4634,11.4805,11.4634,11.4805,1200.0
2005-09-20 13:30:00,13.38,13.38,13.38,13.38,0.0,11.4805,11.4805,11.4805,11.4805,0.0
2005-09-20 14:00:00,13.38,13.38,13.3,13.3,33000.0,11.4805,11.4805,11.4119,11.4119,33000.0
2005-09-20 14:30:00,13.31,13.31,13.07,13.07,17400.0,11.4205,11.4205,11.2145,11.2145,17400.0
2005-09-20 15:00:00,13.03,13.06,12.93,12.97,22200.0,11.1802,11.206,11.0944,11.1287,22200.0
2005-09-20 15:30:00,13.02,13.06,12.99,12.99,15000.0,11.1716,11.206,11.1459,11.1459,15000.0
2005-09-21 09:30:00,12.97,12.97,12.63,12.7,21600.0,11.1287,11.1287,10.837,10.8971,21600.0
2005-09-21 10:00:00,12.75,12.95,12.7,12.95,42600.0,10.94,11.1116,10.8971,11.1116,42600.0
2005-09-21 10:30:00,13.07,13.12,13.01,13.09,17400.0,11.2145,11.2574,11.1631,11.2317,17400.0
2005-09-21 11:00:00,13.13,13.27,13.0,13.15,64800.0,11.266,11.3861,11.1545,11.2832,64800.0
2005-09-21 11:30:00,13.21,13.34,13.18,13.28,27000.0,11.3347,11.4462,11.3089,11.3947,27000.0
2005-09-21 12:00:00,13.28,13.32,13.24,13.32,15600.0,11.3947,11.429,11.3604,11.429,15600.0
2005-09-21 12:30:00,13.33,13.38,13.32,13.32,10200.0,11.4376,11.4805,11.429,11.429,10200.0
2005-09-21 13:00:00,13.34,13.45,13.28,13.3,31200.0,11.4462,11.5406,11.3947,11.4119,31200.0
2005-09-21 13:30:00,13.35,13.35,13.2,13.2,3600.0,11.4548,11.4548,11.3261,11.3261,3600.0
2005-09-21 14:00:00,13.28,13.28,13.22,13.24,7200.0,11.3947,11.3947,11.3432,11.3604,7200.0
2005-09-21 14:30:00,13.28,13.28,13.19,13.19,2400.0,11.3947,11.3947,11.3175,11.3175,2400.0
2005-09-21 15:00:00,13.27,13.27,13.18,13.2,4800.0,11.3861,11.3861,11.3089,11.3261,4800.0
2005-09-21 15:30:00,13.17,13.25,13.17,13.18,9000.0,11.3003,11.369,11.3003,11.3089,9000.0
2005-09-22 09:30:00,13.22,13.34,13.13,13.34,15600.0,11.3432,11.4462,11.266,11.4462,15600.0
2005-09-22 10:00:00,13.34,13.58,13.34,13.37,31200.0,11.4462,11.6521,11.4462,11.4719,31200.0
2005-09-22 10:30:00,13.4,13.42,13.38,13.42,11400.0,11.4977,11.5148,11.4805,11.5148,11400.0
2005-09-22 11:00:00,13.43,13.51,13.42,13.42,9000.0,11.5234,11.5921,11.5148,11.5148,9000.0
2005-09-22 11:30:00,13.41,13.41,13.38,13.39,11400.0,11.5063,11.5063,11.4805,11.4891,11400.0
2005-09-22 12:00:00,13.39,13.39,13.35,13.35,14400.0,11.4891,11.4891,11.4548,11.4548,14400.0
2005-09-22 12:30:00,13.35,13.35,13.34,13.34,12000.0,11.4548,11.4548,11.4462,11.4462,12000.0
2005-09-22 13:00:00,13.41,13.42,13.41,13.42,61200.0,11.5063,11.5148,11.5063,11.5148,61200.0
2005-09-22 13:30:00,13.42,13.42,13.4,13.4,54600.0,11.5148,11.5148,11.4977,11.4977,54600.0
2005-09-22 14:00:00,13.42,13.53,13.29,13.29,10200.0,11.5148,11.6092,11.4033,11.4033,10200.0
2005-09-22 14:30:00,13.36,13.36,13.2,13.2,1200.0,11.4634,11.4634,11.3261,11.3261,1200.0
2005-09-22 15:00:00,13.11,13.29,13.06,13.27,10200.0,11.2489,11.4033,11.206,11.3861,10200.0
2005-09-22 15:30:00,13.37,13.44,13.33,13.34,24000.0,11.4719,11.532,11.4376,11.4462,24000.0
2005-09-23 09:30:00,13.28,13.4,13.26,13.35,8400.0,11.3947,11.4977,11.3776,11.4548,8400.0
2005-09-23 10:00:00,13.48,13.55,13.48,13.55,9000.0,11.5663,11.6264,11.5663,11.6264,9000.0
2005-09-23 10:30:00,13.51,13.55,13.49,13.49,10200.0,11.5921,11.6264,11.5749,11.5749,10200.0
2005-09-23 11:00:00,13.51,13.56,13.51,13.51,10800.0,11.5921,11.635,11.5921,11.5921,10800.0
2005-09-23 11:30:00,13.51,13.52,13.43,13.51,3600.0,11.5921,11.6006,11.5234,11.5921,3600.0
2005-09-23 12:00:00,13.55,13.55,13.49,13.51,25200.0,11.6264,11.6264,11.5749,11.5921,25200.0
2005-09-23 12:30:00,13.54,13.55,13.53,13.53,15000.0,11.6178,11.6264,11.6092,11.6092,15000.0
2005-09-23 13:00:00,13.56,13.56,13.47,13.55,4800.0,11.635,11.635,11.5577,11.6264,4800.0
2005-09-23 13:30:00,13.54,13.64,13.53,13.64,9000.0,11.6178,11.7036,11.6092,11.7036,9000.0
2005-09-23 14:00:00,13.64,13.68,13.64,13.68,3600.0,11.7036,11.7379,11.7036,11.7379,3600.0
2005-09-23 14:30:00,13.65,13.73,13.65,13.73,3000.0,11.7122,11.7808,11.7122,11.7808,3000.0
2005-09-23 15:00:00,13.76,13.76,13.69,13.72,3600.0,11.8066,11.8066,11.7465,11.7723,3600.0
2005-09-23 15:30:00,13.71,13.74,13.66,13.74,4800.0,11.7637,11.7894,11.7208,11.7894,4800.0
2005-09-26 09:30:00,13.74,13.94,13.74,13.94,4800.0,11.7894,11.961,11.7894,11.961,4800.0
2005-09-26 10:00:00,13.84,13.94,13.84,13.92,1800.0,11.8752,11.961,11.8752,11.9439,1800.0
2005-09-26 10:30:00,13.85,13.91,13.83,13.83,4200.0,11.8838,11.9353,11.8666,11.8666,4200.0
2005-09-26 11:00:00,13.83,13.87,13.83,13.87,3600.0,11.8666,11.901,11.8666,11.901,3600.0
2005-09-26 11:30:00,13.87,13.91,13.85,13.91,7800.0,11.901,11.9353,11.8838,11.9353,7800.0
2005-09-26 12:00:00,13.94,14.0,13.94,13.99,5400.0,11.961,12.0125,11.961,12.0039,5400.0
2005-09-26 12:30:00,13.99,14.02,13.96,13.96,8400.0,12.0039,12.0297,11.9782,11.9782,8400.0
2005-09-26 13:00:00,13.97,13.99,13.97,13.99,23400.0,11.9868,12.0039,11.9868,12.0039,23400.0
2005-09-26 13:30:00,13.99,14.02,13.99,14.0,5400.0,12.0039,12.0297,12.0039,12.0125,5400.0
2005-09-26 14:00:00,14.0,14.05,14.0,14.03,19800.0,12.0125,12.0554,12.0125,12.0382,19800.0
2005-09-26 14:30:00,14.0,14.0,13.96,14.0,6600.0,12.0125,12.0125,11.9782,12.0125,6600.0
2005-09-26 15:00:00,14.01,14.11,14.01,14.06,15000.0,12.0211,12.1069,12.0211,12.064,15000.0
2005-09-26 15:30:00,14.05,14.08,14.04,14.08,10200.0,12.0554,12.0812,12.0468,12.0812,10200.0
2005-09-27 09:30:00,14.13,14.13,14.07,14.07,1200.0,12.1241,12.1241,12.0726,12.0726,1200.0
2005-09-27 10:00:00,14.0,14.14,13.82,14.14,48000.0,12.0125,12.1326,11.8581,12.1326,48000.0
2005-09-27 10:30:00,14.13,14.13,14.04,14.07,17400.0,12.1241,12.1241,12.0468,12.0726,17400.0
2005-09-27 11:00:00,14.07,14.1,14.01,14.08,32400.0,12.0726,12.0983,12.0211,12.0812,32400.0
2005-09-27 11:30:00,14.08,14.08,14.08,14.08,3000.0,12.0812,12.0812,12.0812,12.0812,3000.0
2005-09-27 12:00:00,14.08,14.08,13.96,13.97,9600.0,12.0812,12.0812,11.9782,11.9868,9600.0
2005-09-27 12:30:00,13.97,13.97,13.97,13.97,1200.0,11.9868,11.9868,11.9868,11.9868,1200.0
2005-09-27 13:00:00,14.02,14.03,14.02,14.03,2400.0,12.0297,12.0382,12.0297,12.0382,2400.0
2005-09-27 13:30:00,14.03,14.03,14.03,14.03,0.0,12.0382,12.0382,12.0382,12.0382,0.0
2005-09-27 14:00:00,14.1,14.13,14.08,14.13,3600.0,12.0983,12.1241,12.0812,12.1241,3600.0
2005-09-27 14:30:00,14.17,14.17,14.16,14.16,1200.0,12.1584,12.1584,12.1498,12.1498,1200.0
2005-09-27 15:00:00,14.18,14.25,14.17,14.17,19200.0,12.167,12.227,12.1584,12.1584,19200.0
2005-09-27 15:30:00,14.24,14.28,14.09,14.09,22200.0,12.2184,12.2528,12.0897,12.0897,22200.0
2005-09-28 09:30:00,13.96,13.96,13.96,13.96,1200.0,11.9782,11.9782,11.9782,11.9782,1200.0
2005-09-28 10:00:00,13.94,13.96,13.94,13.96,1800.0,11.961,11.9782,11.961,11.9782,1800.0
2005-09-28 10:30:00,13.98,13.98,13.88,13.9,6000.0,11.9953,11.9953,11.9095,11.9267,6000.0
2005-09-28 11:00:00,13.9,13.92,13.9,13.92,1200.0,11.9267,11.9439,11.9267,11.9439,1200.0
2005-09-28 11:30:00,13.85,13.85,13.8,13.8,5400.0,11.8838,11.8838,11.8409,11.8409,5400.0
2005-09-28 12:00:00,13.8,13.8,13.8,13.8,0.0,11.8409,11.8409,11.8409,11.8409,0.0
2005-09-28 12:30:00,13.67,13.67,13.66,13.67,6000.0,11.7294,11.7294,11.7208,11.7294,6000.0
2005-09-28 13:00:00,13.52,13.52,13.51,13.51,5400.0,11.6006,11.6006,11.5921,11.5921,5400.0
2005-09-28 13:30:00,13.41,13.49,13.4,13.47,4800.0,11.5063,11.5749,11.4977,11.5577,4800.0
2005-09-28 14:00:00,13.52,13.7,13.52,13.7,8400.0,11.6006,11.7551,11.6006,11.7551,8400.0
2005-09-28 14:30:00,13.56,13.56,13.56,13.56,600.0,11.635,11.635,11.635,11.635,600.0
2005-09-28 15:00:00,13.84,13.84,13.79,13.79,1200.0,11.8752,11.8752,11.8323,11.8323,1200.0
2005-09-28 15:30:00,13.64,13.69,13.53,13.55,4800.0,11.7036,11.7465,11.6092,11.6264,4800.0
2005-09-29 09:30:00,13.75,14.06,13.74,13.87,22200.0,11.798,12.064,11.7894,11.901,22200.0
2005-09-29 10:00:00,13.95,14.03,13.84,14.03,1800.0,11.9696,12.0382,11.8752,12.0382,1800.0
2005-09-29 10:30:00,14.03,14.03,14.03,14.03,0.0,12.0382,12.0382,12.0382,12.0382,0.0
2005-09-29 11:00:00,13.83,13.83,13.83,13.83,5400.0,11.8666,11.8666,11.8666,11.8666,5400.0
2005-09-29 11:30:00,13.83,13.83,13.69,13.83,2400.0,11.8666,11.8666,11.7465,11.8666,2400.0
2005-09-29 12:00:00,13.83,13.83,13.83,13.83,1200.0,11.8666,11.8666,11.8666,11.8666,1200.0
2005-09-29 12:30:00,14.05,14.05,13.83,13.99,5400.0,12.0554,12.0554,11.8666,12.0039,5400.0
2005-09-29 13:00:00,13.99,14.04,13.98,13.99,2400.0,12.0039,12.0468,11.9953,12.0039,2400.0
2005-09-29 13:30:00,14.07,14.07,14.07,14.07,600.0,12.0726,12.0726,12.0726,12.0726,600.0
2005-09-29 14:00:00,14.0,14.06,14.0,14.06,5400.0,12.0125,12.064,12.0125,12.064,5400.0
2005-09-29 14:30:00,14.02,14.13,13.96,13.96,16800.0,12.0297,12.1241,11.9782,11.9782,16800.0
2005-09-29 15:00:00,14.0,14.0,14.0,14.0,1200.0,12.0125,12.0125,12.0125,12.0125,1200.0
2005-09-29 15:30:00,14.0,14.14,14.0,14.02,10800.0,12.0125,12.1326,12.0125,12.0297,10800.0
2005-09-30 09:30:00,14.2,14.2,14.04,14.04,3600.0,12.1841,12.1841,12.0468,12.0468,3600.0
2005-09-30 10:00:00,14.13,14.15,14.13,14.15,1800.0,12.1241,12.1412,12.1241,12.1412,1800.0
2005-09-30 10:30:00,14.15,14.15,14.15,14.15,0.0,12.1412,12.1412,12.1412,12.1412,0.0
2005-09-30 11:00:00,14.14,14.14,14.14,14.14,600.0,12.1326,12.1326,12.1326,12.1326,600.0
2005-09-30 11:30:00,14.06,14.1,14.0,14.0,3000.0,12.064,12.0983,12.0125,12.0125,3000.0
2005-09-30 12:00:00,14.0,14.0,14.0,14.0,1800.0,12.0125,12.0125,12.0125,12.0125,1800.0
2005-09-30 12:30:00,14.0,14.0,14.0,14.0,0.0,12.0125,12.0125,12.0125,12.0125,0.0
2005-09-30 13:00:00,14.04,14.11,14.04,14.11,15000.0,12.0468,12.1069,12.0468,12.1069,15000.0
2005-09-30 13:30:00,14.06,14.06,14.01,14.01,1200.0,12.064,12.064,12.0211,12.0211,1200.0
2005-09-30 14:00:00,14.01,14.01,14.01,14.01,0.0,12.0211,12.0211,12.0211,12.0211,0.0
2005-09-30 14:30:00,14.11,14.11,14.11,14.11,1200.0,12.1069,12.1069,12.1069,12.1069,1200.0
2005-09-30 15:00:00,14.05,14.06,14.05,14.06,1200.0,12.0554,12.064,12.0554,12.064,1200.0
2005-09-30 15:30:00,14.05,14.17,14.05,14.17,20400.0,12.0554,12.1584,12.0554,12.1584,20400.0
2005-10-03 09:30:00,14.25,14.63,14.22,14.63,19800.0,12.227,12.5531,12.2013,12.5531,19800.0
2005-10-03 10:00:00,14.63,14.65,14.53,14.53,25200.0,12.5531,12.5702,12.4673,12.4673,25200.0
2005-10-03 10:30:00,14.46,14.54,14.46,14.54,3000.0,12.4072,12.4758,12.4072,12.4758,3000.0
2005-10-03 11:00:00,14.47,14.55,14.47,14.5,7200.0,12.4158,12.4844,12.4158,12.4415,7200.0
2005-10-03 11:30:00,14.53,14.53,14.34,14.41,10800.0,12.4673,12.4673,12.3042,12.3643,10800.0
2005-10-03 12:00:00,14.4,14.52,14.33,14.34,31200.0,12.3557,12.4587,12.2957,12.3042,31200.0
2005-10-03 12:30:00,14.4,14.41,14.35,14.35,4200.0,12.3557,12.3643,12.3128,12.3128,4200.0
2005-10-03 13:00:00,14.35,14.47,14.35,14.47,8400.0,12.3128,12.4158,12.3128,12.4158,8400.0
2005-10-03 13:30:00,14.38,14.42,14.38,14.41,6600.0,12.3386,12.3729,12.3386,12.3643,6600.0
2005-10-03 14:00:00,14.44,14.44,14.39,14.39,2400.0,12.39,12.39,12.3471,12.3471,2400.0
2005-10-03 14:30:00,14.39,14.41,14.39,14.41,1200.0,12.3471,12.3643,12.3471,12.3643,1200.0
2005-10-03 15:00:00,14.36,14.45,14.36,14.44,6600.0,12.3214,12.3986,12.3214,12.39,6600.0
2005-10-03 15:30:00,14.34,14.44,14.34,14.39,24600.0,12.3042,12.39,12.3042,12.3471,24600.0
2005-10-04 09:30:00,14.34,14.49,14.32,14.49,3600.0,12.3042,12.4329,12.2871,12.4329,3600.0
2005-10-04 10:00:00,14.49,14.49,14.42,14.42,1200.0,12.4329,12.4329,12.3729,12.3729,1200.0
2005-10-04 10:30:00,14.38,14.5,14.38,14.5,4800.0,12.3386,12.4415,12.3386,12.4415,4800.0
2005-10-04 11:00:00,14.41,14.44,14.38,14.38,3000.0,12.3643,12.39,12.3386,12.3386,3000.0
2005-10-04 11:30:00,14.38,14.5,14.38,14.47,9000.0,12.3386,12.4415,12.3386,12.4158,9000.0
2005-10-04 12:00:00,14.53,14.53,14.48,14.49,2400.0,12.4673,12.4673,12.4244,12.4329,2400.0
2005-10-04 12:30:00,14.49,14.51,14.49,14.5,6000.0,12.4329,12.4501,12.4329,12.4415,6000.0
2005-10-04 13:00:00,14.5,14.59,14.49,14.52,14400.0,12.4415,12.5187,12.4329,12.4587,14400.0
2005-10-04 13:30:00,14.52,14.52,14.52,14.52,0.0,12.4587,12.4587,12.4587,12.4587,0.0
2005-10-04 14:00:00,14.49,14.49,14.49,14.49,600.0,12.4329,12.4329,12.4329,12.4329,600.0
2005-10-04 14:30:00,14.5,14.5,14.47,14.47,4800.0,12.4415,12.4415,12.4158,12.4158,4800.0
2005-10-04 15:00:00,14.43,14.44,14.3,14.31,21600.0,12.3815,12.39,12.2699,12.2785,21600.0
2005-10-04 15:30:00,14.34,14.35,14.3,14.35,10800.0,12.3042,12.3128,12.2699,12.3128,10800.0
2005-10-05 09:30:00,14.3,14.33,14.23,14.23,18000.0,12.2699,12.2957,12.2099,12.2099,18000.0
2005-10-05 10:00:00,14.17,14.17,14.0,14.0,12000.0,12.1584,12.1584,12.0125,12.0125,12000.0
2005-10-05 10:30:00,13.97,13.99,13.71,13.71,24600.0,11.9868,12.0039,11.7637,11.7637,24600.0
2005-10-05 11:00:00,13.64,13.71,13.64,13.64,21600.0,11.7036,11.7637,11.7036,11.7036,21600.0
2005-10-05 11:30:00,13.72,13.74,13.62,13.74,11400.0,11.7723,11.7894,11.6865,11.7894,11400.0
2005-10-05 12:00:00,13.72,13.81,13.72,13.76,15600.0,11.7723,11.8495,11.7723,11.8066,15600.0
2005-10-05 12:30:00,13.69,13.73,13.61,13.66,8400.0,11.7465,11.7808,11.6779,11.7208,8400.0
2005-10-05 13:00:00,13.6,13.7,13.6,13.7,21000.0,11.6693,11.7551,11.6693,11.7551,21000.0
2005-10-05 13:30:00,13.7,13.7,13.7,13.7,3000.0,11.7551,11.7551,11.7551,11.7551,3000.0
2005-10-05 14:00:00,13.67,13.72,13.67,13.7,28200.0,11.7294,11.7723,11.7294,11.7551,28200.0
2005-10-05 14:30:00,13.75,13.8,13.75,13.8,1800.0,11.798,11.8409,11.798,11.8409,1800.0
2005-10-05 15:00:00,13.69,13.73,13.63,13.63,17400.0,11.7465,11.7808,11.695,11.695,17400.0
2005-10-05 15:30:00,13.58,13.64,13.53,13.58,21600.0,11.6521,11.7036,11.6092,11.6521,21600.0
2005-10-06 09:30:00,13.53,13.73,13.53,13.73,5400.0,11.6092,11.7808,11.6092,11.7808,5400.0
2005-10-06 10:00:00,13.73,13.73,13.67,13.69,2400.0,11.7808,11.7808,11.7294,11.7465,2400.0
2005-10-06 10:30:00,13.52,13.66,13.52,13.66,13800.0,11.6006,11.7208,11.6006,11.7208,13800.0
2005-10-06 11:00:00,13.66,13.66,13.66,13.66,600.0,11.7208,11.7208,11.7208,11.7208,600.0
2005-10-06 11:30:00,13.71,13.71,13.71,13.71,600.0,11.7637,11.7637,11.7637,11.7637,600.0
2005-10-06 12:00:00,13.6,13.67,13.6,13.67,6000.0,11.6693,11.7294,11.6693,11.7294,6000.0
2005-10-06 12:30:00,13.69,13.69,13.69,13.69,1200.0,11.7465,11.7465,11.7465,11.7465,1200.0
2005-10-06 13:00:00,13.69,13.69,13.69,13.69,600.0,11.7465,11.7465,11.7465,11.7465,600.0
2005-10-06 13:30:00,13.69,13.69,13.69,13.69,0.0,11.7465,11.7465,11.7465,11.7465,0.0
2005-10-06 14:00:00,13.69,13.69,13.69,13.69,0.0,11.7465,11.7465,11.7465,11.7465,0.0
2005-10-06 14:30:00,13.52,13.54,13.52,13.54,1200.0,11.6006,11.6178,11.6006,11.6178,1200.0
2005-10-06 15:00:00,13.43,13.46,13.23,13.24,25800.0,11.5234,11.5492,11.3518,11.3604,25800.0
2005-10-06 15:30:00,13.21,13.34,13.16,13.23,23400.0,11.3347,11.4462,11.2918,11.3518,23400.0
2005-10-07 09:30:00,13.35,13.42,13.35,13.35,3600.0,11.4548,11.5148,11.4548,11.4548,3600.0
2005-10-07 10:00:00,13.37,13.37,13.36,13.36,1800.0,11.4719,11.4719,11.4634,11.4634,1800.0
2005-10-07 10:30:00,13.37,13.41,13.25,13.41,3600.0,11.4719,11.5063,11.369,11.5063,3600.0
2005-10-07 11:00:00,13.41,13.41,13.41,13.41,0.0,11.5063,11.5063,11.5063,11.5063,0.0
2005-10-07 11:30:00,13.42,13.56,13.42,13.54,4200.0,11.5148,11.635,11.5148,11.6178,4200.0
2005-10-07 12:00:00,13.5,13.69,13.5,13.6,4800.0,11.5835,11.7465,11.5835,11.6693,4800.0
2005-10-07 12:30:00,13.64,13.66,13.64,13.66,1200.0,11.7036,11.7208,11.7036,11.7208,1200.0
2005-10-07 13:00:00,13.66,13.66,13.66,13.66,0.0,11.7208,11.7208,11.7208,11.7208,0.0
2005-10-07 13:30:00,13.66,13.66,13.66,13.66,0.0,11.7208,11.7208,11.7208,11.7208,0.0
2005-10-07 14:00:00,13.66,13.66,13.66,13.66,0.0,11.7208,11.7208,11.7208,11.7208,0.0
2005-10-07 14:30:00,13.66,13.67,13.55,13.67,8400.0,11.7208,11.7294,11.6264,11.7294,8400.0
2005-10-07 15:00:00,13.67,13.67,13.67,13.67,0.0,11.7294,11.7294,11.7294,11.7294,0.0
2005-10-07 15:30:00,13.59,13.63,13.55,13.55,6600.0,11.6607,11.695,11.6264,11.6264,6600.0
2005-10-10 09:30:00,13.74,13.74,13.57,13.57,1200.0,11.7894,11.7894,11.6436,11.6436,1200.0
2005-10-10 10:00:00,13.57,13.57,13.57,13.57,0.0,11.6436,11.6436,11.6436,11.6436,0.0
2005-10-10 10:30:00,13.42,13.45,13.42,13.43,6000.0,11.5148,11.5406,11.5148,11.5234,6000.0
2005-10-10 11:00:00,13.45,13.46,13.43,13.43,3000.0,11.5406,11.5492,11.5234,11.5234,3000.0
2005-10-10 11:30:00,13.43,13.43,13.43,13.43,0.0,11.5234,11.5234,11.5234,11.5234,0.0
2005-10-10 12:00:00,13.44,13.58,13.44,13.58,5400.0,11.532,11.6521,11.532,11.6521,5400.0
2005-10-10 12:30:00,13.74,13.74,13.56,13.56,12600.0,11.7894,11.7894,11.635,11.635,12600.0
2005-10-10 13:00:00,13.56,13.56,13.56,13.56,0.0,11.635,11.635,11.635,11.635,0.0
2005-10-10 13:30:00,13.57,13.59,13.51,13.59,4800.0,11.6436,11.6607,11.5921,11.6607,4800.0
2005-10-10 14:00:00,13.53,13.53,13.53,13.53,600.0,11.6092,11.6092,11.6092,11.6092,600.0
2005-10-10 14:30:00,13.43,13.43,13.43,13.43,600.0,11.5234,11.5234,11.5234,11.5234,600.0
2005-10-10 15:00:00,13.43,13.43,13.33,13.33,7800.0,11.5234,11.5234,11.4376,11.4376,7800.0
2005-10-10 15:30:00,13.27,13.37,13.27,13.27,11400.0,11.3861,11.4719,11.3861,11.3861,11400.0
2005-10-11 09:30:00,13.38,13.38,13.25,13.28,2400.0,11.4805,11.4805,11.369,11.3947,2400.0
2005-10-11 10:00:00,13.28,13.28,13.28,13.28,0.0,11.3947,11.3947,11.3947,11.3947,0.0
2005-10-11 10:30:00,13.38,13.38,13.38,13.38,600.0,11.4805,11.4805,11.4805,11.4805,600.0
2005-10-11 11:00:00,13.25,13.25,13.25,13.25,600.0,11.369,11.369,11.369,11.369,600.0
2005-10-11 11:30:00,13.23,13.27,13.23,13.25,7800.0,11.3518,11.3861,11.3518,11.369,7800.0
2005-10-11 12:00:00,13.28,13.28,13.24,13.24,1200.0,11.3947,11.3947,11.3604,11.3604,1200.0
2005-10-11 12:30:00,13.23,13.31,13.23,13.31,4200.0,11.3518,11.4205,11.3518,11.4205,4200.0
2005-10-11 13:00:00,13.31,13.31,13.31,13.31,1200.0,11.4205,11.4205,11.4205,11.4205,1200.0
2005-10-11 13:30:00,13.31,13.31,13.25,13.25,1200.0,11.4205,11.4205,11.369,11.369,1200.0
2005-10-11 14:00:00,13.22,13.31,13.22,13.26,3000.0,11.3432,11.4205,11.3432,11.3776,3000.0
2005-10-11 14:30:00,13.24,13.36,13.24,13.36,2400.0,11.3604,11.4634,11.3604,11.4634,2400.0
2005-10-11 15:00:00,13.29,13.29,13.18,13.25,28800.0,11.4033,11.4033,11.3089,11.369,28800.0
2005-10-11 15:30:00,13.22,13.32,13.17,13.22,49200.0,11.3432,11.429,11.3003,11.3432,49200.0
2005-10-12 09:30:00,13.19,13.19,13.13,13.13,12600.0,11.3175,11.3175,11.266,11.266,12600.0
2005-10-12 10:00:00,13.12,13.12,13.12,13.12,1800.0,11.2574,11.2574,11.2574,11.2574,1800.0
2005-10-12 10:30:00,13.12,13.12,13.03,13.04,10200.0,11.2574,11.2574,11.1802,11.1888,10200.0
2005-10-12 11:00:00,13.04,13.16,13.02,13.07,6000.0,11.1888,11.2918,11.1716,11.2145,6000.0
2005-10-12 11:30:00,13.11,13.11,12.98,12.98,9600.0,11.2489,11.2489,11.1373,11.1373,9600.0
2005-10-12 12:00:00,12.97,13.25,12.97,13.23,2400.0,11.1287,11.369,11.1287,11.3518,2400.0
2005-10-12 12:30:00,13.27,13.27,13.08,13.08,9000.0,11.3861,11.3861,11.2231,11.2231,9000.0
2005-10-12 13:00:00,13.13,13.26,13.13,13.19,4200.0,11.266,11.3776,11.266,11.3175,4200.0
2005-10-12 13:30:00,13.27,13.27,13.13,13.26,3000.0,11.3861,11.3861,11.266,11.3776,3000.0
2005-10-12 14:00:00,13.21,13.21,13.21,13.21,600.0,11.3347,11.3347,11.3347,11.3347,600.0
2005-10-12 14:30:00,13.22,13.23,13.22,13.23,2400.0,11.3432,11.3518,11.3432,11.3518,2400.0
2005-10-12 15:00:00,13.22,13.22,13.22,13.22,1800.0,11.3432,11.3432,11.3432,11.3432,1800.0
2005-10-12 15:30:00,13.24,13.24,13.17,13.19,7800.0,11.3604,11.3604,11.3003,11.3175,7800.0
2005-10-13 09:30:00,13.1,13.22,13.09,13.22,5400.0,11.2403,11.3432,11.2317,11.3432,5400.0
2005-10-13 10:00:00,13.3,13.3,13.02,13.02,4200.0,11.4119,11.4119,11.1716,11.1716,4200.0
2005-10-13 10:30:00,13.02,13.02,13.02,13.02,0.0,11.1716,11.1716,11.1716,11.1716,0.0
2005-10-13 11:00:00,13.06,13.13,13.06,13.13,23400.0,11.206,11.266,11.206,11.266,23400.0
2005-10-13 11:30:00,13.13,13.13,13.13,13.13,0.0,11.266,11.266,11.266,11.266,0.0
2005-10-13 12:00:00,13.12,13.2,13.11,13.2,7800.0,11.2574,11.3261,11.2489,11.3261,7800.0
2005-10-13 12:30:00,13.27,13.44,13.27,13.44,4200.0,11.3861,11.532,11.3861,11.532,4200.0
2005-10-13 13:00:00,13.44,13.44,13.44,13.44,0.0,11.532,11.532,11.532,11.532,0.0
2005-10-13 13:30:00,13.33,13.33,13.23,13.23,1200.0,11.4376,11.4376,11.3518,11.3518,1200.0
2005-10-13 14:00:00,13.28,13.28,13.27,13.27,1800.0,11.3947,11.3947,11.3861,11.3861,1800.0
2005-10-13 14:30:00,13.24,13.24,13.24,13.24,1800.0,11.3604,11.3604,11.3604,11.3604,1800.0
2005-10-13 15:00:00,13.2,13.21,13.13,13.21,6000.0,11.3261,11.3347,11.266,11.3347,6000.0
2005-10-13 15:30:00,13.21,13.4,13.21,13.4,3000.0,11.3347,11.4977,11.3347,11.4977,3000.0
2005-10-14 09:30:00,13.46,13.46,13.15,13.19,5400.0,11.5492,11.5492,11.2832,11.3175,5400.0
2005-10-14 10:00:00,13.19,13.19,13.19,13.19,600.0,11.3175,11.3175,11.3175,11.3175,600.0
2005-10-14 10:30:00,13.28,13.28,13.28,13.28,1200.0,11.3947,11.3947,11.3947,11.3947,1200.0
2005-10-14 11:00:00,13.32,13.32,13.09,13.18,22200.0,11.429,11.429,11.2317,11.3089,22200.0
2005-10-14 11:30:00,13.11,13.22,13.11,13.22,1800.0,11.2489,11.3432,11.2489,11.3432,1800.0
2005-10-14 12:00:00,13.22,13.22,13.22,13.22,4200.0,11.3432,11.3432,11.3432,11.3432,4200.0
2005-10-14 12:30:00,13.22,13.22,13.22,13.22,1200.0,11.3432,11.3432,11.3432,11.3432,1200.0
2005-10-14 13:00:00,13.19,13.37,13.19,13.37,1800.0,11.3175,11.4719,11.3175,11.4719,1800.0
2005-10-14 13:30:00,13.19,13.19,13.12,13.12,2400.0,11.3175,11.3175,11.2574,11.2574,2400.0
2005-10-14 14:00:00,13.12,13.14,13.12,13.13,2400.0,11.2574,11.2746,11.2574,11.266,2400.0
2005-10-14 14:30:00,13.11,13.22,13.11,13.12,6000.0,11.2489,11.3432,11.2489,11.2574,6000.0
2005-10-14 15:00:00,13.11,13.14,13.11,13.12,6000.0,11.2489,11.2746,11.2489,11.2574,6000.0
2005-10-14 15:30:00,13.11,13.12,13.1,13.1,3000.0,11.2489,11.2574,11.2403,11.2403,3000.0
2005-10-17 09:30:00,13.3,13.3,13.15,13.15,9000.0,11.4119,11.4119,11.2832,11.2832,9000.0
2005-10-17 10:00:00,13.22,13.28,13.08,13.17,3000.0,11.3432,11.3947,11.2231,11.3003,3000.0
2005-10-17 10:30:00,13.25,13.25,13.25,13.25,600.0,11.369,11.369,11.369,11.369,600.0
2005-10-17 11:00:00,13.13,13.13,13.13,13.13,600.0,11.266,11.266,11.266,11.266,600.0
2005-10-17 11:30:00,13.2,13.2,13.17,13.17,2400.0,11.3261,11.3261,11.3003,11.3003,2400.0
2005-10-17 12:00:00,13.11,13.11,13.06,13.06,3000.0,11.2489,11.2489,11.206,11.206,3000.0
2005-10-17 12:30:00,13.01,13.01,12.86,12.86,12000.0,11.1631,11.1631,11.0343,11.0343,12000.0
2005-10-17 13:00:00,12.87,12.9,12.87,12.9,3000.0,11.0429,11.0687,11.0429,11.0687,3000.0
2005-10-17 13:30:00,12.88,12.91,12.87,12.87,5400.0,11.0515,11.0772,11.0429,11.0429,5400.0
2005-10-17 14:00:00,12.87,12.91,12.87,12.9,4200.0,11.0429,11.0772,11.0429,11.0687,4200.0
2005-10-17 14:30:00,12.92,12.94,12.89,12.94,2400.0,11.0858,11.103,11.0601,11.103,2400.0
2005-10-17 15:00:00,12.96,13.0,12.93,12.94,6600.0,11.1201,11.1545,11.0944,11.103,6600.0
2005-10-17 15:30:00,12.92,12.96,12.86,12.95,12600.0,11.0858,11.1201,11.0343,11.1116,12600.0
2005-10-18 10:30:00,12.91,13.03,12.86,13.0,7800.0,11.0772,11.1802,11.0343,11.1545,7800.0
2005-10-18 11:00:00,13.07,13.12,13.04,13.07,9600.0,11.2145,11.2574,11.1888,11.2145,9600.0
2005-10-18 11:30:00,13.09,13.17,13.09,13.13,6000.0,11.2317,11.3003,11.2317,11.266,6000.0
2005-10-18 12:00:00,13.13,13.29,13.13,13.29,3000.0,11.266,11.4033,11.266,11.4033,3000.0
2005-10-18 12:30:00,13.29,13.29,13.29,13.29,0.0,11.4033,11.4033,11.4033,11.4033,0.0
2005-10-18 13:00:00,13.28,13.29,13.07,13.1,6000.0,11.3947,11.4033,11.2145,11.2403,6000.0
2005-10-18 13:30:00,13.14,13.14,13.03,13.03,3600.0,11.2746,11.2746,11.1802,11.1802,3600.0
2005-10-18 14:00:00,13.01,13.07,12.88,12.96,23400.0,11.1631,11.2145,11.0515,11.1201,23400.0
2005-10-18 14:30:00,12.92,12.94,12.87,12.92,5400.0,11.0858,11.103,11.0429,11.0858,5400.0
2005-10-18 15:00:00,12.92,12.92,12.92,12.92,600.0,11.0858,11.0858,11.0858,11.0858,600.0
2005-10-18 15:30:00,12.88,12.88,12.69,12.71,44400.0,11.0515,11.0515,10.8885,10.9056,44400.0
2005-10-19 09:30:00,12.65,12.77,12.58,12.66,6600.0,10.8542,10.9571,10.7941,10.8627,6600.0
2005-10-19 10:00:00,12.62,12.62,12.55,12.55,1200.0,10.8284,10.8284,10.7684,10.7684,1200.0
2005-10-19 10:30:00,12.63,12.71,12.59,12.71,4200.0,10.837,10.9056,10.8027,10.9056,4200.0
2005-10-19 11:00:00,12.69,12.69,12.59,12.64,6000.0,10.8885,10.8885,10.8027,10.8456,6000.0
2005-10-19 11:30:00,12.65,12.65,12.58,12.62,2400.0,10.8542,10.8542,10.7941,10.8284,2400.0
2005-10-19 12:00:00,12.58,12.63,12.58,12.63,1800.0,10.7941,10.837,10.7941,10.837,1800.0
2005-10-19 12:30:00,12.65,12.72,12.65,12.67,4200.0,10.8542,10.9142,10.8542,10.8713,4200.0
2005-10-19 13:00:00,12.74,12.75,12.62,12.75,3000.0,10.9314,10.94,10.8284,10.94,3000.0
2005-10-19 13:30:00,12.79,12.79,12.76,12.76,2400.0,10.9743,10.9743,10.9485,10.9485,2400.0
2005-10-19 14:00:00,12.77,12.83,12.71,12.71,33600.0,10.9571,11.0086,10.9056,10.9056,33600.0
2005-10-19 14:30:00,12.76,12.83,12.76,12.83,2400.0,10.9485,11.0086,10.9485,11.0086,2400.0
2005-10-19 15:00:00,12.93,13.03,12.9,13.03,6600.0,11.0944,11.1802,11.0687,11.1802,6600.0
2005-10-19 15:30:00,13.07,13.28,13.07,13.17,24600.0,11.2145,11.3947,11.2145,11.3003,24600.0
2005-10-20 09:30:00,13.17,13.35,13.17,13.34,3000.0,11.3003,11.4548,11.3003,11.4462,3000.0
2005-10-20 10:00:00,13.24,13.24,13.16,13.16,2400.0,11.3604,11.3604,11.2918,11.2918,2400.0
2005-10-20 10:30:00,13.13,13.13,13.13,13.13,600.0,11.266,11.266,11.266,11.266,600.0
2005-10-20 11:00:00,13.13,13.13,13.13,13.13,0.0,11.266,11.266,11.266,11.266,0.0
2005-10-20 11:30:00,13.08,13.08,13.08,13.08,600.0,11.2231,11.2231,11.2231,11.2231,600.0
2005-10-20 12:00:00,13.12,13.12,13.04,13.04,12000.0,11.2574,11.2574,11.1888,11.1888,12000.0
2005-10-20 12:30:00,13.09,13.13,13.01,13.1,6600.0,11.2317,11.266,11.1631,11.2403,6600.0
2005-10-20 13:00:00,13.1,13.1,13.1,13.1,600.0,11.2403,11.2403,11.2403,11.2403,600.0
2005-10-20 13:30:00,13.09,13.13,13.02,13.12,2400.0,11.2317,11.266,11.1716,11.2574,2400.0
2005-10-20 14:00:00,13.12,13.12,13.07,13.07,1200.0,11.2574,11.2574,11.2145,11.2145,1200.0
2005-10-20 14:30:00,13.07,13.07,13.07,13.07,0.0,11.2145,11.2145,11.2145,11.2145,0.0
2005-10-20 15:00:00,12.96,12.96,12.78,12.78,9600.0,11.1201,11.1201,10.9657,10.9657,9600.0
2005-10-20 15:30:00,12.76,12.93,12.76,12.93,5400.0,10.9485,11.0944,10.9485,11.0944,5400.0
2005-10-21 09:30:00,12.76,12.99,12.76,12.95,16200.0,10.9485,11.1459,10.9485,11.1116,16200.0
2005-10-21 10:00:00,13.09,13.09,13.09,13.09,600.0,11.2317,11.2317,11.2317,11.2317,600.0
2005-10-21 10:30:00,13.09,13.14,13.0,13.13,6600.0,11.2317,11.2746,11.1545,11.266,6600.0
2005-10-21 11:00:00,13.13,13.15,13.1,13.13,3600.0,11.266,11.2832,11.2403,11.266,3600.0
2005-10-21 11:30:00,13.15,13.15,13.1,13.15,4800.0,11.2832,11.2832,11.2403,11.2832,4800.0
2005-10-21 12:00:00,13.17,13.17,13.07,13.13,6600.0,11.3003,11.3003,11.2145,11.266,6600.0
2005-10-21 12:30:00,13.13,13.13,13.08,13.13,8400.0,11.266,11.266,11.2231,11.266,8400.0
2005-10-21 13:00:00,13.06,13.13,13.05,13.05,16800.0,11.206,11.266,11.1974,11.1974,16800.0
2005-10-21 13:30:00,13.05,13.12,13.04,13.05,5400.0,11.1974,11.2574,11.1888,11.1974,5400.0
2005-10-21 14:00:00,13.05,13.16,13.0,13.16,8400.0,11.1974,11.2918,11.1545,11.2918,8400.0
2005-10-21 14:30:00,13.1,13.17,13.08,13.17,4800.0,11.2403,11.3003,11.2231,11.3003,4800.0
2005-10-21 15:00:00,13.11,13.16,13.11,13.11,4200.0,11.2489,11.2918,11.2489,11.2489,4200.0
2005-10-21 15:30:00,13.09,13.11,13.02,13.02,16800.0,11.2317,11.2489,11.1716,11.1716,16800.0
2005-10-24 09:30:00,13.06,13.16,13.06,13.16,7200.0,11.206,11.2918,11.206,11.2918,7200.0
2005-10-24 10:00:00,13.12,13.13,13.01,13.08,11400.0,11.2574,11.266,11.1631,11.2231,11400.0
2005-10-24 10:30:00,13.08,13.1,13.08,13.08,27000.0,11.2231,11.2403,11.2231,11.2231,27000.0
2005-10-24 11:00:00,13.08,13.08,13.05,13.05,1200.0,11.2231,11.2231,11.1974,11.1974,1200.0
2005-10-24 11:30:00,13.08,13.08,13.08,13.08,600.0,11.2231,11.2231,11.2231,11.2231,600.0
2005-10-24 12:00:00,13.08,13.08,13.08,13.08,3000.0,11.2231,11.2231,11.2231,11.2231,3000.0
2005-10-24 12:30:00,13.08,13.08,13.08,13.08,0.0,11.2231,11.2231,11.2231,11.2231,0.0
2005-10-24 13:00:00,13.08,13.08,13.08,13.08,600.0,11.2231,11.2231,11.2231,11.2231,600.0
2005-10-24 13:30:00,13.08,13.08,13.08,13.08,0.0,11.2231,11.2231,11.2231,11.2231,0.0
2005-10-24 14:00:00,13.08,13.08,13.02,13.08,1800.0,11.2231,11.2231,11.1716,11.2231,1800.0
2005-10-24 14:30:00,13.07,13.07,13.07,13.07,1200.0,11.2145,11.2145,11.2145,11.2145,1200.0
2005-10-24 15:00:00,13.07,13.08,13.06,13.08,3000.0,11.2145,11.2231,11.206,11.2231,3000.0
2005-10-24 15:30:00,13.08,13.33,13.06,13.33,17400.0,11.2231,11.4376,11.206,11.4376,17400.0
2005-10-25 09:30:00,13.18,13.36,13.18,13.33,8400.0,11.3089,11.4634,11.3089,11.4376,8400.0
2005-10-25 10:00:00,13.33,13.37,13.33,13.37,1200.0,11.4376,11.4719,11.4376,11.4719,1200.0
2005-10-25 10:30:00,13.44,13.44,13.31,13.31,1200.0,11.532,11.532,11.4205,11.4205,1200.0
2005-10-25 11:00:00,13.3,13.35,13.26,13.26,3000.0,11.4119,11.4548,11.3776,11.3776,3000.0
2005-10-25 11:30:00,13.24,13.31,13.24,13.31,1800.0,11.3604,11.4205,11.3604,11.4205,1800.0
2005-10-25 12:00:00,13.3,13.3,13.22,13.27,2400.0,11.4119,11.4119,11.3432,11.3861,2400.0
2005-10-25 12:30:00,13.28,13.28,13.12,13.12,3600.0,11.3947,11.3947,11.2574,11.2574,3600.0
2005-10-25 13:00:00,13.12,13.12,13.11,13.11,1200.0,11.2574,11.2574,11.2489,11.2489,1200.0
2005-10-25 13:30:00,13.1,13.18,13.03,13.18,5400.0,11.2403,11.3089,11.1802,11.3089,5400.0
2005-10-25 14:00:00,13.19,13.19,13.19,13.19,600.0,11.3175,11.3175,11.3175,11.3175,600.0
2005-10-25 14:30:00,13.1,13.16,13.1,13.11,3000.0,11.2403,11.2918,11.2403,11.2489,3000.0
2005-10-25 15:00:00,13.11,13.11,13.03,13.04,4800.0,11.2489,11.2489,11.1802,11.1888,4800.0
2005-10-25 15:30:00,13.14,13.14,13.13,13.13,4200.0,11.2746,11.2746,11.266,11.266,4200.0
2005-10-26 09:30:00,13.23,13.23,13.23,13.23,4200.0,11.3518,11.3518,11.3518,11.3518,4200.0
2005-10-26 10:00:00,13.23,13.23,13.23,13.23,3000.0,11.3518,11.3518,11.3518,11.3518,3000.0
2005-10-26 10:30:00,13.28,13.28,13.28,13.28,600.0,11.3947,11.3947,11.3947,11.3947,600.0
2005-10-26 11:00:00,13.37,13.37,13.37,13.37,600.0,11.4719,11.4719,11.4719,11.4719,600.0
2005-10-26 11:30:00,13.37,13.45,13.33,13.34,7800.0,11.4719,11.5406,11.4376,11.4462,7800.0
2005-10-26 12:00:00,13.37,13.37,13.37,13.37,1200.0,11.4719,11.4719,11.4719,11.4719,1200.0
2005-10-26 12:30:00,13.32,13.32,13.32,13.32,3600.0,11.429,11.429,11.429,11.429,3600.0
2005-10-26 13:00:00,13.41,13.41,13.33,13.33,1800.0,11.5063,11.5063,11.4376,11.4376,1800.0
2005-10-26 13:30:00,13.28,13.28,13.17,13.17,1200.0,11.3947,11.3947,11.3003,11.3003,1200.0
2005-10-26 14:00:00,13.17,13.28,13.17,13.26,2400.0,11.3003,11.3947,11.3003,11.3776,2400.0
2005-10-26 14:30:00,13.29,13.29,13.29,13.29,600.0,11.4033,11.4033,11.4033,11.4033,600.0
2005-10-26 15:00:00,13.28,13.28,13.2,13.2,4200.0,11.3947,11.3947,11.3261,11.3261,4200.0
2005-10-26 15:30:00,13.23,13.23,13.06,13.13,18000.0,11.3518,11.3518,11.206,11.266,18000.0
2005-10-27 09:30:00,13.01,13.23,13.01,13.23,4800.0,11.1631,11.3518,11.1631,11.3518,4800.0
2005-10-27 10:00:00,13.23,13.23,13.23,13.23,0.0,11.3518,11.3518,11.3518,11.3518,0.0
2005-10-27 10:30:00,13.24,13.24,13.24,13.24,1800.0,11.3604,11.3604,11.3604,11.3604,1800.0
2005-10-27 11:00:00,13.13,13.13,13.13,13.13,600.0,11.266,11.266,11.266,11.266,600.0
2005-10-27 11:30:00,13.13,13.13,13.13,13.13,0.0,11.266,11.266,11.266,11.266,0.0
2005-10-27 12:00:00,13.13,13.13,13.13,13.13,0.0,11.266,11.266,11.266,11.266,0.0
2005-10-27 12:30:00,13.23,13.23,13.17,13.2,9000.0,11.3518,11.3518,11.3003,11.3261,9000.0
2005-10-27 13:00:00,13.2,13.2,13.2,13.2,600.0,11.3261,11.3261,11.3261,11.3261,600.0
2005-10-27 13:30:00,13.1,13.1,12.93,12.98,13800.0,11.2403,11.2403,11.0944,11.1373,13800.0
2005-10-27 14:00:00,12.98,12.98,12.98,12.98,0.0,11.1373,11.1373,11.1373,11.1373,0.0
2005-10-27 14:30:00,12.95,12.95,12.93,12.93,1800.0,11.1116,11.1116,11.0944,11.0944,1800.0
2005-10-27 15:00:00,12.91,12.91,12.8,12.87,7200.0,11.0772,11.0772,10.9829,11.0429,7200.0
2005-10-27 15:30:00,12.78,12.79,12.65,12.69,14400.0,10.9657,10.9743,10.8542,10.8885,14400.0
2005-10-28 09:30:00,12.81,12.92,12.79,12.81,6600.0,10.9914,11.0858,10.9743,10.9914,6600.0
2005-10-28 10:00:00,12.83,12.84,12.83,12.84,5400.0,11.0086,11.0172,11.0086,11.0172,5400.0
2005-10-28 10:30:00,12.84,12.88,12.79,12.86,8400.0,11.0172,11.0515,10.9743,11.0343,8400.0
2005-10-28 11:00:00,12.85,12.92,12.77,12.92,10200.0,11.0258,11.0858,10.9571,11.0858,10200.0
2005-10-28 11:30:00,12.92,12.92,12.92,12.92,2400.0,11.0858,11.0858,11.0858,11.0858,2400.0
2005-10-28 12:00:00,12.92,12.97,12.92,12.97,3600.0,11.0858,11.1287,11.0858,11.1287,3600.0
2005-10-28 12:30:00,12.97,12.97,12.97,12.97,0.0,11.1287,11.1287,11.1287,11.1287,0.0
2005-10-28 13:00:00,12.97,12.97,12.97,12.97,0.0,11.1287,11.1287,11.1287,11.1287,0.0
2005-10-28 13:30:00,12.97,12.97,12.97,12.97,0.0,11.1287,11.1287,11.1287,11.1287,0.0
2005-10-28 14:00:00,12.97,13.0,12.97,13.0,2400.0,11.1287,11.1545,11.1287,11.1545,2400.0
2005-10-28 14:30:00,13.0,13.0,13.0,13.0,1800.0,11.1545,11.1545,11.1545,11.1545,1800.0
2005-10-28 15:00:00,13.0,13.0,13.0,13.0,1200.0,11.1545,11.1545,11.1545,11.1545,1200.0
2005-10-28 15:30:00,13.0,13.08,13.0,13.08,13800.0,11.1545,11.2231,11.1545,11.2231,13800.0
2005-10-31 09:30:00,13.0,13.32,13.0,13.32,7800.0,11.1545,11.429,11.1545,11.429,7800.0
2005-10-31 10:00:00,13.33,13.53,13.3,13.53,4800.0,11.4376,11.6092,11.4119,11.6092,4800.0
2005-10-31 10:30:00,13.53,13.53,13.33,13.33,15600.0,11.6092,11.6092,11.4376,11.4376,15600.0
2005-10-31 11:00:00,13.33,13.35,13.31,13.31,3000.0,11.4376,11.4548,11.4205,11.4205,3000.0
2005-10-31 11:30:00,13.31,13.31,13.31,13.31,600.0,11.4205,11.4205,11.4205,11.4205,600.0
2005-10-31 12:00:00,13.3,13.3,13.3,13.3,600.0,11.4119,11.4119,11.4119,11.4119,600.0
2005-10-31 12:30:00,13.3,13.3,13.28,13.28,3000.0,11.4119,11.4119,11.3947,11.3947,3000.0
2005-10-31 13:00:00,13.34,13.4,13.33,13.33,1800.0,11.4462,11.4977,11.4376,11.4376,1800.0
2005-10-31 13:30:00,13.25,13.25,13.25,13.25,600.0,11.369,11.369,11.369,11.369,600.0
2005-10-31 14:00:00,13.36,13.39,13.29,13.39,1800.0,11.4634,11.4891,11.4033,11.4891,1800.0
2005-10-31 14:30:00,13.39,13.41,13.25,13.37,4800.0,11.4891,11.5063,11.369,11.4719,4800.0
2005-10-31 15:00:00,13.37,13.37,13.25,13.37,1800.0,11.4719,11.4719,11.369,11.4719,1800.0
2005-10-31 15:30:00,13.34,13.43,13.3,13.31,16800.0,11.4462,11.5234,11.4119,11.4205,16800.0
2005-11-01 09:30:00,13.24,13.27,13.21,13.27,4200.0,11.3604,11.3861,11.3347,11.3861,4200.0
2005-11-01 10:00:00,13.24,13.24,12.92,12.96,21600.0,11.3604,11.3604,11.0858,11.1201,21600.0
2005-11-01 10:30:00,12.96,12.96,12.96,12.96,600.0,11.1201,11.1201,11.1201,11.1201,600.0
2005-11-01 11:00:00,12.96,13.05,12.92,13.01,23400.0,11.1201,11.1974,11.0858,11.1631,23400.0
2005-11-01 11:30:00,12.99,12.99,12.98,12.98,3000.0,11.1459,11.1459,11.1373,11.1373,3000.0
2005-11-01 12:00:00,12.94,12.96,12.93,12.96,14400.0,11.103,11.1201,11.0944,11.1201,14400.0
2005-11-01 12:30:00,12.87,13.06,12.78,12.97,29400.0,11.0429,11.206,10.9657,11.1287,29400.0
2005-11-01 13:00:00,12.87,12.92,12.75,12.75,30600.0,11.0429,11.0858,10.94,10.94,30600.0
2005-11-01 13:30:00,12.83,12.91,12.74,12.89,36600.0,11.0086,11.0772,10.9314,11.0601,36600.0
2005-11-01 14:00:00,12.83,12.87,12.77,12.87,3600.0,11.0086,11.0429,10.9571,11.0429,3600.0
2005-11-01 14:30:00,12.88,13.0,12.87,13.0,7200.0,11.0515,11.1545,11.0429,11.1545,7200.0
2005-11-01 15:00:00,13.0,13.0,12.81,12.83,8400.0,11.1545,11.1545,10.9914,11.0086,8400.0
2005-11-01 15:30:00,12.91,12.91,12.81,12.81,12000.0,11.0772,11.0772,10.9914,10.9914,12000.0
2005-11-02 09:30:00,12.92,12.92,12.92,12.92,600.0,11.0858,11.0858,11.0858,11.0858,600.0
2005-11-02 10:00:00,12.92,12.92,12.92,12.92,0.0,11.0858,11.0858,11.0858,11.0858,0.0
2005-11-02 10:30:00,12.94,12.95,12.94,12.95,1200.0,11.103,11.1116,11.103,11.1116,1200.0
2005-11-02 11:00:00,12.95,12.99,12.95,12.99,3000.0,11.1116,11.1459,11.1116,11.1459,3000.0
2005-11-02 11:30:00,12.99,12.99,12.99,12.99,3000.0,11.1459,11.1459,11.1459,11.1459,3000.0
2005-11-02 12:00:00,12.95,12.95,12.95,12.95,2400.0,11.1116,11.1116,11.1116,11.1116,2400.0
2005-11-02 12:30:00,13.0,13.0,12.95,13.0,10200.0,11.1545,11.1545,11.1116,11.1545,10200.0
2005-11-02 13:00:00,13.0,13.0,12.95,12.97,3000.0,11.1545,11.1545,11.1116,11.1287,3000.0
2005-11-02 13:30:00,12.97,12.97,12.97,12.97,1200.0,11.1287,11.1287,11.1287,11.1287,1200.0
2005-11-02 14:00:00,12.93,12.97,12.9,12.9,5400.0,11.0944,11.1287,11.0687,11.0687,5400.0
2005-11-02 14:30:00,12.94,12.94,12.94,12.94,1800.0,11.103,11.103,11.103,11.103,1800.0
2005-11-02 15:00:00,12.94,13.02,12.94,13.02,5400.0,11.103,11.1716,11.103,11.1716,5400.0
2005-11-02 15:30:00,13.11,13.24,13.11,13.24,4800.0,11.2489,11.3604,11.2489,11.3604,4800.0
2005-11-03 09:30:00,13.42,13.49,13.4,13.49,13200.0,11.5148,11.5749,11.4977,11.5749,13200.0
2005-11-03 10:00:00,13.55,13.57,13.5,13.54,9600.0,11.6264,11.6436,11.5835,11.6178,9600.0
2005-11-03 10:30:00,13.46,13.58,13.46,13.51,11400.0,11.5492,11.6521,11.5492,11.5921,11400.0
2005-11-03 11:00:00,13.56,13.62,13.5,13.59,20400.0,11.635,11.6865,11.5835,11.6607,20400.0
2005-11-03 11:30:00,13.59,13.62,13.58,13.58,6000.0,11.6607,11.6865,11.6521,11.6521,6000.0
2005-11-03 12:00:00,13.64,13.69,13.58,13.6,10200.0,11.7036,11.7465,11.6521,11.6693,10200.0
2005-11-03 12:30:00,13.57,13.57,13.57,13.57,3000.0,11.6436,11.6436,11.6436,11.6436,3000.0
2005-11-03 13:00:00,13.57,13.57,13.57,13.57,0.0,11.6436,11.6436,11.6436,11.6436,0.0
2005-11-03 13:30:00,13.59,13.59,13.5,13.5,10800.0,11.6607,11.6607,11.5835,11.5835,10800.0
2005-11-03 14:00:00,13.46,13.49,13.43,13.48,3000.0,11.5492,11.5749,11.5234,11.5663,3000.0
2005-11-03 14:30:00,13.42,13.42,13.42,13.42,600.0,11.5148,11.5148,11.5148,11.5148,600.0
2005-11-03 15:00:00,13.47,13.47,13.47,13.47,1200.0,11.5577,11.5577,11.5577,11.5577,1200.0
2005-11-03 15:30:00,13.47,13.47,13.42,13.42,4800.0,11.5577,11.5577,11.5148,11.5148,4800.0
2005-11-04 09:30:00,13.6,13.6,13.6,13.6,4800.0,11.6693,11.6693,11.6693,11.6693,4800.0
2005-11-04 10:00:00,13.54,13.54,13.42,13.45,4800.0,11.6178,11.6178,11.5148,11.5406,4800.0
2005-11-04 10:30:00,13.45,13.56,13.45,13.56,1200.0,11.5406,11.635,11.5406,11.635,1200.0
2005-11-04 11:00:00,13.56,13.56,13.53,13.53,1800.0,11.635,11.635,11.6092,11.6092,1800.0
2005-11-04 11:30:00,13.54,13.6,13.54,13.6,6000.0,11.6178,11.6693,11.6178,11.6693,6000.0
2005-11-04 12:00:00,13.54,13.54,13.54,13.54,600.0,11.6178,11.6178,11.6178,11.6178,600.0
2005-11-04 12:30:00,13.54,13.6,13.47,13.47,1800.0,11.6178,11.6693,11.5577,11.5577,1800.0
2005-11-04 13:00:00,13.47,13.47,13.47,13.47,0.0,11.5577,11.5577,11.5577,11.5577,0.0
2005-11-04 13:30:00,13.47,13.47,13.47,13.47,0.0,11.5577,11.5577,11.5577,11.5577,0.0
2005-11-04 14:00:00,13.46,13.56,13.46,13.56,1200.0,11.5492,11.635,11.5492,11.635,1200.0
2005-11-04 14:30:00,13.46,13.54,13.46,13.54,1200.0,11.5492,11.6178,11.5492,11.6178,1200.0
2005-11-04 15:00:00,13.44,13.44,13.42,13.42,3000.0,11.532,11.532,11.5148,11.5148,3000.0
2005-11-04 15:30:00,13.4,13.61,13.4,13.61,6000.0,11.4977,11.6779,11.4977,11.6779,6000.0
2005-11-07 09:30:00,13.64,13.64,13.6,13.6,3000.0,11.7036,11.7036,11.6693,11.6693,3000.0
2005-11-07 10:00:00,13.68,13.68,13.67,13.67,1800.0,11.7379,11.7379,11.7294,11.7294,1800.0
2005-11-07 10:30:00,13.67,13.67,13.55,13.55,16200.0,11.7294,11.7294,11.6264,11.6264,16200.0
2005-11-07 11:00:00,13.48,13.54,13.46,13.46,2400.0,11.5663,11.6178,11.5492,11.5492,2400.0
2005-11-07 11:30:00,13.46,13.46,13.39,13.46,3000.0,11.5492,11.5492,11.4891,11.5492,3000.0
2005-11-07 12:00:00,13.38,13.38,13.38,13.38,600.0,11.4805,11.4805,11.4805,11.4805,600.0
2005-11-07 12:30:00,13.38,13.46,13.38,13.46,3600.0,11.4805,11.5492,11.4805,11.5492,3600.0
2005-11-07 13:00:00,13.38,13.38,13.38,13.38,600.0,11.4805,11.4805,11.4805,11.4805,600.0
2005-11-07 13:30:00,13.38,13.38,13.37,13.37,3600.0,11.4805,11.4805,11.4719,11.4719,3600.0
2005-11-07 14:00:00,13.37,13.38,13.36,13.38,3600.0,11.4719,11.4805,11.4634,11.4805,3600.0
2005-11-07 14:30:00,13.56,13.58,13.52,13.52,4800.0,11.635,11.6521,11.6006,11.6006,4800.0
2005-11-07 15:00:00,13.56,13.68,13.53,13.57,64800.0,11.635,11.7379,11.6092,11.6436,64800.0
2005-11-07 15:30:00,13.6,13.73,13.54,13.73,22800.0,11.6693,11.7808,11.6178,11.7808,22800.0
2005-11-08 09:30:00,13.51,13.51,13.51,13.51,1200.0,11.5921,11.5921,11.5921,11.5921,1200.0
2005-11-08 10:00:00,13.53,13.59,13.53,13.59,15000.0,11.6092,11.6607,11.6092,11.6607,15000.0
2005-11-08 10:30:00,13.5,13.5,13.5,13.5,7200.0,11.5835,11.5835,11.5835,11.5835,7200.0
2005-11-08 11:00:00,13.42,13.42,13.42,13.42,600.0,11.5148,11.5148,11.5148,11.5148,600.0
2005-11-08 11:30:00,13.34,13.34,13.34,13.34,600.0,11.4462,11.4462,11.4462,11.4462,600.0
2005-11-08 12:00:00,13.38,13.42,13.34,13.38,14400.0,11.4805,11.5148,11.4462,11.4805,14400.0
2005-11-08 12:30:00,13.38,13.38,13.38,13.38,1800.0,11.4805,11.4805,11.4805,11.4805,1800.0
2005-11-08 13:00:00,13.34,13.34,13.31,13.31,3600.0,11.4462,11.4462,11.4205,11.4205,3600.0
2005-11-08 13:30:00,13.23,13.28,13.23,13.28,1200.0,11.3518,11.3947,11.3518,11.3947,1200.0
2005-11-08 14:00:00,13.19,13.25,13.1,13.21,34200.0,11.3175,11.369,11.2403,11.3347,34200.0
2005-11-08 14:30:00,13.1,13.21,13.1,13.21,4200.0,11.2403,11.3347,11.2403,11.3347,4200.0
2005-11-08 15:00:00,13.14,13.22,13.14,13.22,4800.0,11.2746,11.3432,11.2746,11.3432,4800.0
2005-11-08 15:30:00,13.14,13.17,13.14,13.17,6600.0,11.2746,11.3003,11.2746,11.3003,6600.0
2005-11-09 09:30:00,13.32,13.32,13.13,13.13,6000.0,11.429,11.429,11.266,11.266,6000.0
2005-11-09 10:00:00,13.13,13.13,13.13,13.13,0.0,11.266,11.266,11.266,11.266,0.0
2005-11-09 10:30:00,13.07,13.07,13.07,13.07,600.0,11.2145,11.2145,11.2145,11.2145,600.0
2005-11-09 11:00:00,13.08,13.1,13.04,13.1,8400.0,11.2231,11.2403,11.1888,11.2403,8400.0
2005-11-09 11:30:00,13.1,13.1,13.1,13.1,0.0,11.2403,11.2403,11.2403,11.2403,0.0
2005-11-09 12:00:00,13.04,13.04,13.04,13.04,600.0,11.1888,11.1888,11.1888,11.1888,600.0
2005-11-09 12:30:00,13.06,13.16,13.06,13.16,1800.0,11.206,11.2918,11.206,11.2918,1800.0
2005-11-09 13:00:00,13.16,13.16,13.16,13.16,1200.0,11.2918,11.2918,11.2918,11.2918,1200.0
2005-11-09 13:30:00,13.1,13.1,13.1,13.1,1200.0,11.2403,11.2403,11.2403,11.2403,1200.0
2005-11-09 14:00:00,13.12,13.17,13.12,13.17,2400.0,11.2574,11.3003,11.2574,11.3003,2400.0
2005-11-09 14:30:00,13.17,13.17,13.17,13.17,1200.0,11.3003,11.3003,11.3003,11.3003,1200.0
2005-11-09 15:00:00,13.17,13.17,13.11,13.17,1800.0,11.3003,11.3003,11.2489,11.3003,1800.0
2005-11-09 15:30:00,13.23,13.25,13.1,13.25,1800.0,11.3518,11.369,11.2403,11.369,1800.0
2005-11-10 09:30:00,13.32,13.32,13.02,13.02,6000.0,11.429,11.429,11.1716,11.1716,6000.0
2005-11-10 10:00:00,13.0,13.0,12.83,12.92,11400.0,11.1545,11.1545,11.0086,11.0858,11400.0
2005-11-10 10:30:00,12.89,12.9,12.89,12.9,1200.0,11.0601,11.0687,11.0601,11.0687,1200.0
2005-11-10 11:00:00,12.92,12.94,12.88,12.94,4200.0,11.0858,11.103,11.0515,11.103,4200.0
2005-11-10 11:30:00,12.89,12.89,12.77,12.77,14400.0,11.0601,11.0601,10.9571,10.9571,14400.0
2005-11-10 12:00:00,12.81,12.86,12.78,12.86,3000.0,10.9914,11.0343,10.9657,11.0343,3000.0
2005-11-10 12:30:00,12.8,12.8,12.8,12.8,1800.0,10.9829,10.9829,10.9829,10.9829,1800.0
2005-11-10 13:00:00,12.85,12.85,12.85,12.85,600.0,11.0258,11.0258,11.0258,11.0258,600.0
2005-11-10 13:30:00,12.85,12.96,12.85,12.89,6600.0,11.0258,11.1201,11.0258,11.0601,6600.0
2005-11-10 14:00:00,12.87,12.94,12.87,12.94,1200.0,11.0429,11.103,11.0429,11.103,1200.0
2005-11-10 14:30:00,12.95,13.02,12.95,13.02,3600.0,11.1116,11.1716,11.1116,11.1716,3600.0
2005-11-10 15:00:00,13.09,13.09,13.06,13.06,2400.0,11.2317,11.2317,11.206,11.206,2400.0
2005-11-10 15:30:00,13.16,13.17,13.13,13.17,4800.0,11.2918,11.3003,11.266,11.3003,4800.0
2005-11-11 09:30:00,13.01,13.14,13.01,13.11,3600.0,11.1631,11.2746,11.1631,11.2489,3600.0
2005-11-11 10:00:00,13.18,13.18,13.18,13.18,600.0,11.3089,11.3089,11.3089,11.3089,600.0
2005-11-11 10:30:00,13.18,13.18,13.18,13.18,0.0,11.3089,11.3089,11.3089,11.3089,0.0
2005-11-11 11:00:00,13.23,13.3,13.17,13.17,5400.0,11.3518,11.4119,11.3003,11.3003,5400.0
2005-11-11 11:30:00,13.17,13.17,13.17,13.17,0.0,11.3003,11.3003,11.3003,11.3003,0.0
2005-11-11 12:00:00,13.18,13.18,13.17,13.17,1200.0,11.3089,11.3089,11.3003,11.3003,1200.0
2005-11-11 12:30:00,13.17,13.17,13.17,13.17,0.0,11.3003,11.3003,11.3003,11.3003,0.0
2005-11-11 13:00:00,13.17,13.17,13.17,13.17,0.0,11.3003,11.3003,11.3003,11.3003,0.0
2005-11-11 13:30:00,13.17,13.17,13.17,13.17,0.0,11.3003,11.3003,11.3003,11.3003,0.0
2005-11-11 14:00:00,13.25,13.3,13.14,13.3,3600.0,11.369,11.4119,11.2746,11.4119,3600.0
2005-11-11 14:30:00,13.29,13.31,13.13,13.28,12000.0,11.4033,11.4205,11.266,11.3947,12000.0
2005-11-11 15:00:00,13.39,13.43,13.33,13.38,10800.0,11.4891,11.5234,11.4376,11.4805,10800.0
2005-11-11 15:30:00,13.38,13.38,13.13,13.21,22800.0,11.4805,11.4805,11.266,11.3347,22800.0
2005-11-14 10:30:00,13.12,13.12,13.12,13.12,1200.0,11.2574,11.2574,11.2574,11.2574,1200.0
2005-11-14 11:00:00,13.12,13.12,13.12,13.12,0.0,11.2574,11.2574,11.2574,11.2574,0.0
2005-11-14 11:30:00,13.12,13.12,13.09,13.1,1800.0,11.2574,11.2574,11.2317,11.2403,1800.0
2005-11-14 12:00:00,13.1,13.1,13.1,13.1,0.0,11.2403,11.2403,11.2403,11.2403,0.0
2005-11-14 12:30:00,13.1,13.1,13.07,13.07,1800.0,11.2403,11.2403,11.2145,11.2145,1800.0
2005-11-14 13:00:00,13.07,13.07,13.07,13.07,0.0,11.2145,11.2145,11.2145,11.2145,0.0
2005-11-14 13:30:00,13.04,13.04,13.04,13.04,600.0,11.1888,11.1888,11.1888,11.1888,600.0
2005-11-14 14:00:00,13.11,13.11,13.11,13.11,1200.0,11.2489,11.2489,11.2489,11.2489,1200.0
2005-11-14 14:30:00,13.2,13.2,13.17,13.17,2400.0,11.3261,11.3261,11.3003,11.3003,2400.0
2005-11-14 15:00:00,13.17,13.17,13.17,13.17,0.0,11.3003,11.3003,11.3003,11.3003,0.0
2005-11-14 15:30:00,13.21,13.21,13.21,13.21,600.0,11.3347,11.3347,11.3347,11.3347,600.0
2005-11-15 09:30:00,13.31,13.46,13.31,13.46,21600.0,11.4648,11.594,11.4648,11.594,21600.0
2005-11-15 10:00:00,13.38,13.38,13.34,13.34,1200.0,11.5251,11.5251,11.4907,11.4907,1200.0
2005-11-15 10:30:00,13.34,13.34,13.34,13.34,0.0,11.4907,11.4907,11.4907,11.4907,0.0
2005-11-15 11:00:00,13.37,13.38,13.31,13.31,9000.0,11.5165,11.5251,11.4648,11.4648,9000.0
2005-11-15 11:30:00,13.31,13.31,13.31,13.31,0.0,11.4648,11.4648,11.4648,11.4648,0.0
2005-11-15 12:00:00,13.31,13.31,13.31,13.31,0.0,11.4648,11.4648,11.4648,11.4648,0.0
2005-11-15 12:30:00,13.31,13.31,13.31,13.31,0.0,11.4648,11.4648,11.4648,11.4648,0.0
2005-11-15 13:00:00,13.4,13.4,13.29,13.29,1200.0,11.5424,11.5424,11.4476,11.4476,1200.0
2005-11-15 13:30:00,13.41,13.41,13.21,13.21,7200.0,11.551,11.551,11.3787,11.3787,7200.0
2005-11-15 14:00:00,13.21,13.21,13.01,13.05,4200.0,11.3787,11.3787,11.2064,11.2409,4200.0
2005-11-15 14:30:00,13.1,13.1,13.1,13.1,600.0,11.2839,11.2839,11.2839,11.2839,600.0
2005-11-15 15:00:00,13.08,13.16,13.08,13.11,1800.0,11.2667,11.3356,11.2667,11.2926,1800.0
2005-11-15 15:30:00,12.97,12.98,12.88,12.9,14400.0,11.172,11.1806,11.0944,11.1117,14400.0
2005-11-16 10:00:00,12.83,12.89,12.83,12.89,2400.0,11.0514,11.1031,11.0514,11.1031,2400.0
2005-11-16 10:30:00,12.8,12.8,12.8,12.8,1200.0,11.0255,11.0255,11.0255,11.0255,1200.0
2005-11-16 11:00:00,12.8,12.8,12.75,12.78,1800.0,11.0255,11.0255,10.9825,11.0083,1800.0
2005-11-16 11:30:00,12.72,12.72,12.72,12.72,600.0,10.9566,10.9566,10.9566,10.9566,600.0
2005-11-16 12:00:00,12.72,12.72,12.72,12.72,0.0,10.9566,10.9566,10.9566,10.9566,0.0
2005-11-16 12:30:00,12.72,12.72,12.72,12.72,0.0,10.9566,10.9566,10.9566,10.9566,0.0
2005-11-16 13:00:00,12.72,12.72,12.72,12.72,0.0,10.9566,10.9566,10.9566,10.9566,0.0
2005-11-16 13:30:00,12.73,12.73,12.73,12.73,1200.0,10.9652,10.9652,10.9652,10.9652,1200.0
2005-11-16 14:00:00,12.7,12.73,12.69,12.7,5400.0,10.9394,10.9652,10.9308,10.9394,5400.0
2005-11-16 14:30:00,12.75,12.75,12.73,12.73,6000.0,10.9825,10.9825,10.9652,10.9652,6000.0
2005-11-16 15:00:00,12.67,12.79,12.67,12.79,11400.0,10.9136,11.0169,10.9136,11.0169,11400.0
2005-11-16 15:30:00,12.74,12.74,12.72,12.72,1200.0,10.9739,10.9739,10.9566,10.9566,1200.0
2005-11-17 09:30:00,12.6,12.9,12.6,12.9,9600.0,10.8533,11.1117,10.8533,11.1117,9600.0
2005-11-17 10:00:00,12.9,12.9,12.9,12.9,0.0,11.1117,11.1117,11.1117,11.1117,0.0
2005-11-17 10:30:00,12.97,12.99,12.92,12.99,4800.0,11.172,11.1892,11.1289,11.1892,4800.0
2005-11-17 11:00:00,12.99,12.99,12.99,12.99,0.0,11.1892,11.1892,11.1892,11.1892,0.0
2005-11-17 11:30:00,12.99,12.99,12.99,12.99,600.0,11.1892,11.1892,11.1892,11.1892,600.0
2005-11-17 12:00:00,12.97,12.97,12.97,12.97,1200.0,11.172,11.172,11.172,11.172,1200.0
2005-11-17 12:30:00,12.97,13.0,12.97,12.99,3600.0,11.172,11.1978,11.172,11.1892,3600.0
2005-11-17 13:00:00,12.94,12.96,12.93,12.96,5400.0,11.1461,11.1634,11.1375,11.1634,5400.0
2005-11-17 13:30:00,12.96,12.96,12.96,12.96,0.0,11.1634,11.1634,11.1634,11.1634,0.0
2005-11-17 14:00:00,12.92,12.92,12.92,12.92,1800.0,11.1289,11.1289,11.1289,11.1289,1800.0
2005-11-17 14:30:00,12.92,12.92,12.92,12.92,0.0,11.1289,11.1289,11.1289,11.1289,0.0
2005-11-17 15:00:00,12.96,12.96,12.95,12.95,5400.0,11.1634,11.1634,11.1547,11.1547,5400.0
2005-11-17 15:30:00,12.92,12.95,12.91,12.94,4800.0,11.1289,11.1547,11.1203,11.1461,4800.0
2005-11-18 09:30:00,13.15,13.15,13.15,13.15,19200.0,11.327,11.327,11.327,11.327,19200.0
2005-11-18 10:00:00,13.15,13.15,13.15,13.15,0.0,11.327,11.327,11.327,11.327,0.0
2005-11-18 10:30:00,13.0,13.0,12.87,12.87,12600.0,11.1978,11.1978,11.0858,11.0858,12600.0
2005-11-18 11:00:00,12.94,12.94,12.94,12.94,1200.0,11.1461,11.1461,11.1461,11.1461,1200.0
2005-11-18 11:30:00,12.94,12.94,12.94,12.94,1800.0,11.1461,11.1461,11.1461,11.1461,1800.0
2005-11-18 12:00:00,12.94,12.94,12.94,12.94,0.0,11.1461,11.1461,11.1461,11.1461,0.0
2005-11-18 12:30:00,12.94,12.94,12.94,12.94,600.0,11.1461,11.1461,11.1461,11.1461,600.0
2005-11-18 13:00:00,12.99,12.99,12.99,12.99,1200.0,11.1892,11.1892,11.1892,11.1892,1200.0
2005-11-18 13:30:00,13.0,13.0,12.98,12.98,1800.0,11.1978,11.1978,11.1806,11.1806,1800.0
2005-11-18 14:00:00,12.98,12.98,12.98,12.98,600.0,11.1806,11.1806,11.1806,11.1806,600.0
2005-11-18 14:30:00,12.98,13.0,12.98,12.99,3000.0,11.1806,11.1978,11.1806,11.1892,3000.0
2005-11-18 15:00:00,12.99,12.99,12.99,12.99,1800.0,11.1892,11.1892,11.1892,11.1892,1800.0
2005-11-18 15:30:00,12.96,12.99,12.96,12.98,7200.0,11.1634,11.1892,11.1634,11.1806,7200.0
2005-11-21 09:30:00,13.03,13.11,13.03,13.11,2400.0,11.2236,11.2926,11.2236,11.2926,2400.0
2005-11-21 10:00:00,13.11,13.11,13.11,13.11,0.0,11.2926,11.2926,11.2926,11.2926,0.0
2005-11-21 10:30:00,13.1,13.1,13.1,13.1,1800.0,11.2839,11.2839,11.2839,11.2839,1800.0
2005-11-21 11:00:00,13.15,13.15,13.15,13.15,1200.0,11.327,11.327,11.327,11.327,1200.0
2005-11-21 11:30:00,13.22,13.22,13.22,13.22,600.0,11.3873,11.3873,11.3873,11.3873,600.0
2005-11-21 12:00:00,13.28,13.33,13.28,13.3,1800.0,11.439,11.4821,11.439,11.4562,1800.0
2005-11-21 12:30:00,13.34,13.48,13.34,13.45,6000.0,11.4907,11.6113,11.4907,11.5854,6000.0
2005-11-21 13:00:00,13.45,13.65,13.45,13.65,12600.0,11.5854,11.7577,11.5854,11.7577,12600.0
2005-11-21 13:30:00,13.67,13.67,13.65,13.66,6000.0,11.7749,11.7749,11.7577,11.7663,6000.0
2005-11-21 14:00:00,13.62,13.8,13.62,13.67,7200.0,11.7319,11.8869,11.7319,11.7749,7200.0
2005-11-21 14:30:00,13.67,13.75,13.63,13.63,3000.0,11.7749,11.8438,11.7405,11.7405,3000.0
2005-11-21 15:00:00,13.68,13.77,13.68,13.77,1800.0,11.7835,11.8611,11.7835,11.8611,1800.0
2005-11-21 15:30:00,13.82,13.88,13.61,13.67,24000.0,11.9041,11.9558,11.7232,11.7749,24000.0
2005-11-22 09:30:00,13.74,13.83,13.67,13.67,4200.0,11.8352,11.9127,11.7749,11.7749,4200.0
2005-11-22 10:00:00,13.67,13.67,13.67,13.67,0.0,11.7749,11.7749,11.7749,11.7749,0.0
2005-11-22 10:30:00,13.54,13.58,13.47,13.47,3000.0,11.6629,11.6974,11.6027,11.6027,3000.0
2005-11-22 11:00:00,13.46,13.5,13.33,13.38,10200.0,11.594,11.6285,11.4821,11.5251,10200.0
2005-11-22 11:30:00,13.34,13.36,13.29,13.33,4800.0,11.4907,11.5079,11.4476,11.4821,4800.0
2005-11-22 12:00:00,13.28,13.32,13.23,13.23,6000.0,11.439,11.4734,11.3959,11.3959,6000.0
2005-11-22 12:30:00,13.23,13.33,13.08,13.08,15600.0,11.3959,11.4821,11.2667,11.2667,15600.0
2005-11-22 13:00:00,13.17,13.17,12.92,12.92,4800.0,11.3442,11.3442,11.1289,11.1289,4800.0
2005-11-22 13:30:00,12.97,13.19,12.97,13.19,14400.0,11.172,11.3615,11.172,11.3615,14400.0
2005-11-22 14:00:00,13.02,13.23,13.02,13.1,10200.0,11.215,11.3959,11.215,11.2839,10200.0
2005-11-22 14:30:00,13.17,13.24,13.17,13.24,17400.0,11.3442,11.4045,11.3442,11.4045,17400.0
2005-11-22 15:00:00,13.24,13.35,13.24,13.34,34200.0,11.4045,11.4993,11.4045,11.4907,34200.0
2005-11-22 15:30:00,13.4,13.4,13.23,13.33,29400.0,11.5424,11.5424,11.3959,11.4821,29400.0
2005-11-23 09:30:00,13.5,13.55,13.5,13.51,8400.0,11.6285,11.6716,11.6285,11.6371,8400.0
2005-11-23 10:00:00,13.51,13.51,13.51,13.51,0.0,11.6371,11.6371,11.6371,11.6371,0.0
2005-11-23 10:30:00,13.55,13.58,13.54,13.58,9600.0,11.6716,11.6974,11.6629,11.6974,9600.0
2005-11-23 11:00:00,13.53,13.54,13.52,13.54,9600.0,11.6543,11.6629,11.6457,11.6629,9600.0
2005-11-23 11:30:00,13.54,13.65,13.54,13.65,1800.0,11.6629,11.7577,11.6629,11.7577,1800.0
2005-11-23 12:00:00,13.64,13.65,13.62,13.62,4200.0,11.7491,11.7577,11.7319,11.7319,4200.0
2005-11-23 12:30:00,13.65,13.65,13.65,13.65,1200.0,11.7577,11.7577,11.7577,11.7577,1200.0
2005-11-23 13:00:00,13.65,13.65,13.65,13.65,600.0,11.7577,11.7577,11.7577,11.7577,600.0
2005-11-23 13:30:00,13.64,13.67,13.64,13.66,22200.0,11.7491,11.7749,11.7491,11.7663,22200.0
2005-11-23 14:00:00,13.66,13.66,13.66,13.66,0.0,11.7663,11.7663,11.7663,11.7663,0.0
2005-11-23 14:30:00,13.64,13.67,13.64,13.66,5400.0,11.7491,11.7749,11.7491,11.7663,5400.0
2005-11-23 15:00:00,13.66,13.66,13.52,13.52,1800.0,11.7663,11.7663,11.6457,11.6457,1800.0
2005-11-23 15:30:00,13.51,13.51,13.5,13.5,3000.0,11.6371,11.6371,11.6285,11.6285,3000.0
2005-11-25 09:30:00,13.34,13.49,13.34,13.49,1800.0,11.4907,11.6199,11.4907,11.6199,1800.0
2005-11-25 10:00:00,13.47,13.5,13.47,13.47,3000.0,11.6027,11.6285,11.6027,11.6027,3000.0
2005-11-25 10:30:00,13.49,13.52,13.49,13.52,1800.0,11.6199,11.6457,11.6199,11.6457,1800.0
2005-11-25 11:00:00,13.53,13.53,13.53,13.53,600.0,11.6543,11.6543,11.6543,11.6543,600.0
2005-11-25 11:30:00,13.54,13.55,13.52,13.53,2400.0,11.6629,11.6716,11.6457,11.6543,2400.0
2005-11-25 12:00:00,13.58,13.58,13.58,13.58,600.0,11.6974,11.6974,11.6974,11.6974,600.0
2005-11-25 12:30:00,13.63,13.63,13.63,13.63,1200.0,11.7405,11.7405,11.7405,11.7405,1200.0
2005-11-25 13:00:00,13.63,13.63,13.63,13.63,0.0,11.7405,11.7405,11.7405,11.7405,0.0
2005-11-25 13:30:00,13.63,13.63,13.63,13.63,0.0,11.7405,11.7405,11.7405,11.7405,0.0
2005-11-25 14:00:00,13.63,13.63,13.63,13.63,0.0,11.7405,11.7405,11.7405,11.7405,0.0
2005-11-25 14:30:00,13.63,13.63,13.63,13.63,0.0,11.7405,11.7405,11.7405,11.7405,0.0
2005-11-25 15:00:00,13.63,13.63,13.63,13.63,0.0,11.7405,11.7405,11.7405,11.7405,0.0
2005-11-28 09:30:00,13.83,13.83,13.41,13.41,9600.0,11.9127,11.9127,11.551,11.551,9600.0
2005-11-28 10:00:00,13.41,13.51,13.41,13.48,4800.0,11.551,11.6371,11.551,11.6113,4800.0
2005-11-28 10:30:00,13.48,13.48,13.48,13.48,0.0,11.6113,11.6113,11.6113,11.6113,0.0
2005-11-28 11:00:00,13.45,13.51,13.4,13.49,16200.0,11.5854,11.6371,11.5424,11.6199,16200.0
2005-11-28 11:30:00,13.47,13.48,13.46,13.47,4200.0,11.6027,11.6113,11.594,11.6027,4200.0
2005-11-28 12:00:00,13.5,13.55,13.47,13.47,6000.0,11.6285,11.6716,11.6027,11.6027,6000.0
2005-11-28 12:30:00,13.46,13.46,13.46,13.46,1200.0,11.594,11.594,11.594,11.594,1200.0
2005-11-28 13:00:00,13.46,13.46,13.38,13.38,4800.0,11.594,11.594,11.5251,11.5251,4800.0
2005-11-28 13:30:00,13.37,13.37,13.29,13.29,5400.0,11.5165,11.5165,11.4476,11.4476,5400.0
2005-11-28 14:00:00,13.29,13.29,13.26,13.26,1800.0,11.4476,11.4476,11.4218,11.4218,1800.0
2005-11-28 14:30:00,13.27,13.27,13.27,13.27,7800.0,11.4304,11.4304,11.4304,11.4304,7800.0
2005-11-28 15:00:00,13.28,13.37,13.28,13.33,8400.0,11.439,11.5165,11.439,11.4821,8400.0
2005-11-28 15:30:00,13.35,13.57,13.34,13.43,16800.0,11.4993,11.6888,11.4907,11.5682,16800.0
2005-11-29 09:30:00,13.55,13.55,13.52,13.55,6000.0,11.6716,11.6716,11.6457,11.6716,6000.0
2005-11-29 10:00:00,13.49,13.49,13.49,13.49,600.0,11.6199,11.6199,11.6199,11.6199,600.0
2005-11-29 10:30:00,13.47,13.47,13.47,13.47,600.0,11.6027,11.6027,11.6027,11.6027,600.0
2005-11-29 11:00:00,13.45,13.56,13.3,13.3,12000.0,11.5854,11.6802,11.4562,11.4562,12000.0
2005-11-29 11:30:00,13.3,13.3,13.29,13.29,1800.0,11.4562,11.4562,11.4476,11.4476,1800.0
2005-11-29 12:00:00,13.28,13.28,13.28,13.28,600.0,11.439,11.439,11.439,11.439,600.0
2005-11-29 12:30:00,13.3,13.32,13.27,13.32,1800.0,11.4562,11.4734,11.4304,11.4734,1800.0
2005-11-29 13:00:00,13.26,13.34,13.26,13.34,8400.0,11.4218,11.4907,11.4218,11.4907,8400.0
2005-11-29 13:30:00,13.33,13.34,13.33,13.34,3600.0,11.4821,11.4907,11.4821,11.4907,3600.0
2005-11-29 14:00:00,13.33,13.33,13.33,13.33,600.0,11.4821,11.4821,11.4821,11.4821,600.0
2005-11-29 14:30:00,13.44,13.62,13.42,13.62,11400.0,11.5768,11.7319,11.5596,11.7319,11400.0
2005-11-29 15:00:00,13.51,13.55,13.49,13.5,6600.0,11.6371,11.6716,11.6199,11.6285,6600.0
2005-11-29 15:30:00,13.51,13.51,13.35,13.41,6600.0,11.6371,11.6371,11.4993,11.551,6600.0
2005-11-30 09:30:00,13.47,13.47,13.47,13.47,0.0,11.6027,11.6027,11.6027,11.6027,0.0
2005-11-30 10:00:00,13.44,13.49,13.44,13.49,2400.0,11.5768,11.6199,11.5768,11.6199,2400.0
2005-11-30 10:30:00,13.5,13.57,13.49,13.54,4200.0,11.6285,11.6888,11.6199,11.6629,4200.0
2005-11-30 11:00:00,13.57,13.57,13.54,13.54,2400.0,11.6888,11.6888,11.6629,11.6629,2400.0
2005-11-30 11:30:00,13.54,13.62,13.54,13.55,8400.0,11.6629,11.7319,11.6629,11.6716,8400.0
2005-11-30 12:00:00,13.54,13.54,13.54,13.54,600.0,11.6629,11.6629,11.6629,11.6629,600.0
2005-11-30 12:30:00,13.56,13.56,13.56,13.56,600.0,11.6802,11.6802,11.6802,11.6802,600.0
2005-11-30 13:00:00,13.54,13.56,13.53,13.53,5400.0,11.6629,11.6802,11.6543,11.6543,5400.0
2005-11-30 13:30:00,13.53,13.53,13.22,13.4,32400.0,11.6543,11.6543,11.3873,11.5424,32400.0
2005-11-30 14:00:00,13.4,13.48,13.4,13.42,6000.0,11.5424,11.6113,11.5424,11.5596,6000.0
2005-11-30 14:30:00,13.42,13.42,13.42,13.42,1200.0,11.5596,11.5596,11.5596,11.5596,1200.0
2005-11-30 15:00:00,13.44,13.49,13.39,13.49,7200.0,11.5768,11.6199,11.5337,11.6199,7200.0
2005-11-30 15:30:00,13.46,13.59,13.46,13.59,54000.0,11.594,11.706,11.594,11.706,54000.0
2005-12-01 09:30:00,13.63,13.83,13.59,13.83,27000.0,11.7405,11.9127,11.706,11.9127,27000.0
2005-12-01 10:00:00,13.84,13.84,13.78,13.78,4200.0,11.9214,11.9214,11.8697,11.8697,4200.0
2005-12-01 10:30:00,13.84,13.92,13.84,13.92,1800.0,11.9214,11.9903,11.9214,11.9903,1800.0
2005-12-01 11:00:00,13.9,14.11,13.9,14.04,19200.0,11.973,12.1539,11.973,12.0936,19200.0
2005-12-01 11:30:00,13.93,14.03,13.91,13.97,10200.0,11.9989,12.085,11.9817,12.0333,10200.0
2005-12-01 12:00:00,14.04,14.04,13.97,13.97,7200.0,12.0936,12.0936,12.0333,12.0333,7200.0
2005-12-01 12:30:00,14.02,14.13,14.02,14.13,2400.0,12.0764,12.1712,12.0764,12.1712,2400.0
2005-12-01 13:00:00,14.13,14.16,14.04,14.04,8400.0,12.1712,12.197,12.0936,12.0936,8400.0
2005-12-01 13:30:00,14.0,14.0,14.0,14.0,5400.0,12.0592,12.0592,12.0592,12.0592,5400.0
2005-12-01 14:00:00,13.99,14.02,13.99,14.02,3600.0,12.0506,12.0764,12.0506,12.0764,3600.0
2005-12-01 14:30:00,14.02,14.02,14.0,14.01,4200.0,12.0764,12.0764,12.0592,12.0678,4200.0
2005-12-01 15:00:00,14.03,14.08,13.99,13.99,16800.0,12.085,12.1281,12.0506,12.0506,16800.0
2005-12-01 15:30:00,14.14,14.21,14.12,14.21,16800.0,12.1798,12.2401,12.1625,12.2401,16800.0
2005-12-02 09:30:00,14.03,14.24,14.03,14.24,7800.0,12.085,12.2659,12.085,12.2659,7800.0
2005-12-02 10:00:00,14.18,14.18,14.17,14.17,10200.0,12.2142,12.2142,12.2056,12.2056,10200.0
2005-12-02 10:30:00,14.13,14.13,14.09,14.09,3000.0,12.1712,12.1712,12.1367,12.1367,3000.0
2005-12-02 11:00:00,14.12,14.18,14.11,14.12,5400.0,12.1625,12.2142,12.1539,12.1625,5400.0
2005-12-02 11:30:00,14.23,14.23,14.18,14.18,1200.0,12.2573,12.2573,12.2142,12.2142,1200.0
2005-12-02 12:00:00,14.09,14.16,14.09,14.16,1200.0,12.1367,12.197,12.1367,12.197,1200.0
2005-12-02 12:30:00,14.06,14.06,14.0,14.0,7200.0,12.1109,12.1109,12.0592,12.0592,7200.0
2005-12-02 13:00:00,14.0,14.0,14.0,14.0,0.0,12.0592,12.0592,12.0592,12.0592,0.0
2005-12-02 13:30:00,14.0,14.0,14.0,14.0,0.0,12.0592,12.0592,12.0592,12.0592,0.0
2005-12-02 14:00:00,14.16,14.16,14.06,14.08,2400.0,12.197,12.197,12.1109,12.1281,2400.0
2005-12-02 14:30:00,14.1,14.1,14.02,14.02,9600.0,12.1453,12.1453,12.0764,12.0764,9600.0
2005-12-02 15:00:00,13.99,14.02,13.78,13.82,13200.0,12.0506,12.0764,11.8697,11.9041,13200.0
2005-12-02 15:30:00,13.85,13.86,13.67,13.77,21000.0,11.93,11.9386,11.7749,11.8611,21000.0
2005-12-05 09:30:00,13.68,13.72,13.62,13.67,10200.0,11.7835,11.818,11.7319,11.7749,10200.0
2005-12-05 10:00:00,13.67,13.68,13.63,13.63,15600.0,11.7749,11.7835,11.7405,11.7405,15600.0
2005-12-05 10:30:00,13.63,13.77,13.63,13.7,9000.0,11.7405,11.8611,11.7405,11.8008,9000.0
2005-12-05 11:00:00,13.68,13.76,13.68,13.76,10800.0,11.7835,11.8524,11.7835,11.8524,10800.0
2005-12-05 11:30:00,13.76,13.76,13.68,13.74,3000.0,11.8524,11.8524,11.7835,11.8352,3000.0
2005-12-05 12:00:00,13.72,13.76,13.72,13.76,6000.0,11.818,11.8524,11.818,11.8524,6000.0
2005-12-05 12:30:00,13.76,13.79,13.76,13.79,3600.0,11.8524,11.8783,11.8524,11.8783,3600.0
2005-12-05 13:00:00,13.82,13.91,13.82,13.87,5400.0,11.9041,11.9817,11.9041,11.9472,5400.0
2005-12-05 13:30:00,13.9,13.91,13.87,13.87,1800.0,11.973,11.9817,11.9472,11.9472,1800.0
2005-12-05 14:00:00,13.91,13.92,13.91,13.92,1800.0,11.9817,11.9903,11.9817,11.9903,1800.0
2005-12-05 14:30:00,13.94,14.06,13.94,14.06,6000.0,12.0075,12.1109,12.0075,12.1109,6000.0
2005-12-05 15:00:00,14.06,14.13,14.06,14.11,11400.0,12.1109,12.1712,12.1109,12.1539,11400.0
2005-12-05 15:30:00,14.16,14.16,14.16,14.16,1800.0,12.197,12.197,12.197,12.197,1800.0
2005-12-06 09:30:00,14.25,14.25,14.25,14.25,3600.0,12.2745,12.2745,12.2745,12.2745,3600.0
2005-12-06 10:00:00,14.19,14.19,14.19,14.19,1200.0,12.2228,12.2228,12.2228,12.2228,1200.0
2005-12-06 10:30:00,14.2,14.2,14.15,14.15,3000.0,12.2314,12.2314,12.1884,12.1884,3000.0
2005-12-06 11:00:00,14.15,14.17,14.15,14.15,1800.0,12.1884,12.2056,12.1884,12.1884,1800.0
2005-12-06 11:30:00,14.12,14.12,13.97,13.97,4200.0,12.1625,12.1625,12.0333,12.0333,4200.0
2005-12-06 12:00:00,14.0,14.08,14.0,14.08,5400.0,12.0592,12.1281,12.0592,12.1281,5400.0
2005-12-06 12:30:00,14.04,14.17,14.04,14.17,2400.0,12.0936,12.2056,12.0936,12.2056,2400.0
2005-12-06 13:00:00,14.1,14.13,14.1,14.13,7200.0,12.1453,12.1712,12.1453,12.1712,7200.0
2005-12-06 13:30:00,14.02,14.03,14.02,14.03,1200.0,12.0764,12.085,12.0764,12.085,1200.0
2005-12-06 14:00:00,13.98,14.09,13.98,14.09,4200.0,12.0419,12.1367,12.0419,12.1367,4200.0
2005-12-06 14:30:00,14.07,14.1,13.97,14.05,13200.0,12.1195,12.1453,12.0333,12.1022,13200.0
2005-12-06 15:00:00,14.1,14.1,13.96,13.99,7800.0,12.1453,12.1453,12.0247,12.0506,7800.0
2005-12-06 15:30:00,13.99,13.99,13.88,13.96,8400.0,12.0506,12.0506,11.9558,12.0247,8400.0
2005-12-07 09:30:00,13.53,13.53,13.42,13.47,28200.0,11.6543,11.6543,11.5596,11.6027,28200.0
2005-12-07 10:00:00,13.47,13.5,13.43,13.43,2400.0,11.6027,11.6285,11.5682,11.5682,2400.0
2005-12-07 10:30:00,13.46,13.46,13.42,13.44,13200.0,11.594,11.594,11.5596,11.5768,13200.0
2005-12-07 11:00:00,13.46,13.5,13.44,13.47,15000.0,11.594,11.6285,11.5768,11.6027,15000.0
2005-12-07 11:30:00,13.48,13.5,13.48,13.5,15000.0,11.6113,11.6285,11.6113,11.6285,15000.0
2005-12-07 12:00:00,13.49,13.5,13.47,13.5,16200.0,11.6199,11.6285,11.6027,11.6285,16200.0
2005-12-07 12:30:00,13.5,13.5,13.5,13.5,5400.0,11.6285,11.6285,11.6285,11.6285,5400.0
2005-12-07 13:00:00,13.49,13.5,13.46,13.46,6000.0,11.6199,11.6285,11.594,11.594,6000.0
2005-12-07 13:30:00,13.46,13.5,13.46,13.47,10200.0,11.594,11.6285,11.594,11.6027,10200.0
2005-12-07 14:00:00,13.5,13.5,13.49,13.49,1200.0,11.6285,11.6285,11.6199,11.6199,1200.0
2005-12-07 14:30:00,13.5,13.5,13.5,13.5,1200.0,11.6285,11.6285,11.6285,11.6285,1200.0
2005-12-07 15:00:00,13.47,13.48,13.46,13.46,3000.0,11.6027,11.6113,11.594,11.594,3000.0
2005-12-07 15:30:00,13.47,13.5,13.46,13.5,10800.0,11.6027,11.6285,11.594,11.6285,10800.0
2005-12-08 09:30:00,13.33,13.33,13.27,13.29,7800.0,11.4821,11.4821,11.4304,11.4476,7800.0
2005-12-08 10:00:00,13.29,13.33,13.28,13.33,21000.0,11.4476,11.4821,11.439,11.4821,21000.0
2005-12-08 10:30:00,13.33,13.5,13.33,13.5,21600.0,11.4821,11.6285,11.4821,11.6285,21600.0
2005-12-08 11:00:00,13.54,13.79,13.54,13.79,12000.0,11.6629,11.8783,11.6629,11.8783,12000.0
2005-12-08 11:30:00,13.5,13.83,13.5,13.83,16800.0,11.6285,11.9127,11.6285,11.9127,16800.0
2005-12-08 12:00:00,13.9,13.9,13.88,13.88,4200.0,11.973,11.973,11.9558,11.9558,4200.0
2005-12-08 12:30:00,13.85,13.9,13.83,13.83,22200.0,11.93,11.973,11.9127,11.9127,22200.0
2005-12-08 13:00:00,13.77,13.83,13.77,13.83,3600.0,11.8611,11.9127,11.8611,11.9127,3600.0
2005-12-08 13:30:00,13.82,13.82,13.82,13.82,1800.0,11.9041,11.9041,11.9041,11.9041,1800.0
2005-12-08 14:00:00,13.81,13.83,13.76,13.8,17400.0,11.8955,11.9127,11.8524,11.8869,17400.0
2005-12-08 14:30:00,13.77,13.8,13.68,13.73,12000.0,11.8611,11.8869,11.7835,11.8266,12000.0
2005-12-08 15:00:00,13.73,13.73,13.73,13.73,1200.0,11.8266,11.8266,11.8266,11.8266,1200.0
2005-12-08 15:30:00,13.74,13.87,13.74,13.87,22200.0,11.8352,11.9472,11.8352,11.9472,22200.0
2005-12-09 09:30:00,13.91,13.94,13.84,13.86,13200.0,11.9817,12.0075,11.9214,11.9386,13200.0
2005-12-09 10:00:00,13.88,13.93,13.88,13.89,3600.0,11.9558,11.9989,11.9558,11.9644,3600.0
2005-12-09 10:30:00,13.88,13.88,13.88,13.88,600.0,11.9558,11.9558,11.9558,11.9558,600.0
2005-12-09 11:00:00,13.94,13.96,13.92,13.92,3600.0,12.0075,12.0247,11.9903,11.9903,3600.0
2005-12-09 11:30:00,13.9,13.95,13.9,13.95,6600.0,11.973,12.0161,11.973,12.0161,6600.0
2005-12-09 12:00:00,13.92,13.96,13.92,13.95,4800.0,11.9903,12.0247,11.9903,12.0161,4800.0
2005-12-09 12:30:00,13.96,13.96,13.96,13.96,4800.0,12.0247,12.0247,12.0247,12.0247,4800.0
2005-12-09 13:00:00,13.91,14.11,13.91,14.11,9600.0,11.9817,12.1539,11.9817,12.1539,9600.0
2005-12-09 13:30:00,14.07,14.07,14.07,14.07,600.0,12.1195,12.1195,12.1195,12.1195,600.0
2005-12-09 14:00:00,14.1,14.19,14.1,14.19,28200.0,12.1453,12.2228,12.1453,12.2228,28200.0
2005-12-09 14:30:00,14.22,14.28,14.19,14.21,65400.0,12.2487,12.3004,12.2228,12.2401,65400.0
2005-12-09 15:00:00,14.21,14.21,14.14,14.2,12600.0,12.2401,12.2401,12.1798,12.2314,12600.0
2005-12-09 15:30:00,14.2,14.2,14.08,14.08,36000.0,12.2314,12.2314,12.1281,12.1281,36000.0
2005-12-12 09:30:00,14.23,14.23,14.17,14.17,2400.0,12.2573,12.2573,12.2056,12.2056,2400.0
2005-12-12 10:00:00,14.17,14.22,14.17,14.22,2400.0,12.2056,12.2487,12.2056,12.2487,2400.0
2005-12-12 10:30:00,14.22,14.22,14.17,14.22,9600.0,12.2487,12.2487,12.2056,12.2487,9600.0
2005-12-12 11:00:00,14.22,14.23,14.22,14.23,2400.0,12.2487,12.2573,12.2487,12.2573,2400.0
2005-12-12 11:30:00,14.23,14.23,14.23,14.23,1800.0,12.2573,12.2573,12.2573,12.2573,1800.0
2005-12-12 12:00:00,14.23,14.23,14.23,14.23,8400.0,12.2573,12.2573,12.2573,12.2573,8400.0
2005-12-12 12:30:00,14.23,14.23,14.23,14.23,0.0,12.2573,12.2573,12.2573,12.2573,0.0
2005-12-12 13:00:00,14.2,14.2,14.2,14.2,600.0,12.2314,12.2314,12.2314,12.2314,600.0
2005-12-12 13:30:00,14.21,14.22,14.13,14.13,5400.0,12.2401,12.2487,12.1712,12.1712,5400.0
2005-12-12 14:00:00,14.15,14.22,14.15,14.22,11400.0,12.1884,12.2487,12.1884,12.2487,11400.0
2005-12-12 14:30:00,14.22,14.24,14.2,14.2,7800.0,12.2487,12.2659,12.2314,12.2314,7800.0
2005-12-12 15:00:00,14.22,14.22,14.21,14.22,6600.0,12.2487,12.2487,12.2401,12.2487,6600.0
2005-12-12 15:30:00,14.22,14.22,14.17,14.17,10200.0,12.2487,12.2487,12.2056,12.2056,10200.0
2005-12-13 09:30:00,14.11,14.19,13.98,14.01,10200.0,12.1539,12.2228,12.0419,12.0678,10200.0
2005-12-13 10:00:00,14.02,14.02,14.02,14.02,1200.0,12.0764,12.0764,12.0764,12.0764,1200.0
2005-12-13 10:30:00,14.02,14.03,14.02,14.03,4200.0,12.0764,12.085,12.0764,12.085,4200.0
2005-12-13 11:00:00,14.04,14.05,14.04,14.04,4800.0,12.0936,12.1022,12.0936,12.0936,4800.0
2005-12-13 11:30:00,14.04,14.06,14.04,14.06,7800.0,12.0936,12.1109,12.0936,12.1109,7800.0
2005-12-13 12:00:00,14.06,14.12,14.06,14.12,4800.0,12.1109,12.1625,12.1109,12.1625,4800.0
2005-12-13 12:30:00,14.05,14.1,14.05,14.1,1800.0,12.1022,12.1453,12.1022,12.1453,1800.0
2005-12-13 13:00:00,14.03,14.03,14.03,14.03,1800.0,12.085,12.085,12.085,12.085,1800.0
2005-12-13 13:30:00,14.02,14.02,13.97,14.02,2400.0,12.0764,12.0764,12.0333,12.0764,2400.0
2005-12-13 14:00:00,13.98,14.03,13.98,14.03,1800.0,12.0419,12.085,12.0419,12.085,1800.0
2005-12-13 14:30:00,14.08,14.13,14.03,14.13,1800.0,12.1281,12.1712,12.085,12.1712,1800.0
2005-12-13 15:00:00,14.04,14.05,14.04,14.05,1200.0,12.0936,12.1022,12.0936,12.1022,1200.0
2005-12-13 15:30:00,14.13,14.17,14.05,14.17,4800.0,12.1712,12.2056,12.1022,12.2056,4800.0
2005-12-14 09:30:00,14.19,14.22,14.16,14.16,2400.0,12.2228,12.2487,12.197,12.197,2400.0
2005-12-14 10:00:00,14.08,14.22,14.08,14.22,3600.0,12.1281,12.2487,12.1281,12.2487,3600.0
2005-12-14 10:30:00,14.08,14.2,14.08,14.13,1800.0,12.1281,12.2314,12.1281,12.1712,1800.0
2005-12-14 11:00:00,14.15,14.15,14.15,14.15,600.0,12.1884,12.1884,12.1884,12.1884,600.0
2005-12-14 11:30:00,14.1,14.14,14.1,14.14,3000.0,12.1453,12.1798,12.1453,12.1798,3000.0
2005-12-14 12:00:00,14.09,14.15,14.09,14.15,1200.0,12.1367,12.1884,12.1367,12.1884,1200.0
2005-12-14 12:30:00,14.15,14.18,14.15,14.18,1200.0,12.1884,12.2142,12.1884,12.2142,1200.0
2005-12-14 13:00:00,14.14,14.14,14.14,14.14,1200.0,12.1798,12.1798,12.1798,12.1798,1200.0
2005-12-14 13:30:00,14.2,14.27,14.2,14.27,9600.0,12.2314,12.2917,12.2314,12.2917,9600.0
2005-12-14 14:00:00,14.22,14.31,14.22,14.31,3000.0,12.2487,12.3262,12.2487,12.3262,3000.0
2005-12-14 14:30:00,14.31,14.33,14.25,14.31,14400.0,12.3262,12.3434,12.2745,12.3262,14400.0
2005-12-14 15:00:00,14.33,14.35,14.28,14.28,15600.0,12.3434,12.3607,12.3004,12.3004,15600.0
2005-12-14 15:30:00,14.21,14.26,14.21,14.26,1200.0,12.2401,12.2831,12.2401,12.2831,1200.0
2005-12-15 09:30:00,14.19,14.23,14.13,14.13,5400.0,12.2228,12.2573,12.1712,12.1712,5400.0
2005-12-15 10:00:00,13.98,14.0,13.9,13.9,10800.0,12.0419,12.0592,11.973,11.973,10800.0
2005-12-15 10:30:00,13.9,14.04,13.9,13.99,4200.0,11.973,12.0936,11.973,12.0506,4200.0
2005-12-15 11:00:00,14.03,14.03,14.03,14.03,600.0,12.085,12.085,12.085,12.085,600.0
2005-12-15 11:30:00,14.03,14.09,14.03,14.09,3600.0,12.085,12.1367,12.085,12.1367,3600.0
2005-12-15 12:00:00,14.03,14.03,13.95,13.99,10800.0,12.085,12.085,12.0161,12.0506,10800.0
2005-12-15 12:30:00,13.97,13.99,13.97,13.97,6600.0,12.0333,12.0506,12.0333,12.0333,6600.0
2005-12-15 13:00:00,13.99,14.01,13.99,14.01,3000.0,12.0506,12.0678,12.0506,12.0678,3000.0
2005-12-15 13:30:00,14.01,14.01,14.01,14.01,0.0,12.0678,12.0678,12.0678,12.0678,0.0
2005-12-15 14:00:00,14.05,14.05,14.05,14.05,600.0,12.1022,12.1022,12.1022,12.1022,600.0
2005-12-15 14:30:00,13.99,13.99,13.97,13.97,6000.0,12.0506,12.0506,12.0333,12.0333,6000.0
2005-12-15 15:00:00,13.97,13.97,13.96,13.97,15600.0,12.0333,12.0333,12.0247,12.0333,15600.0
2005-12-15 15:30:00,13.96,13.99,13.88,13.89,22800.0,12.0247,12.0506,11.9558,11.9644,22800.0
2005-12-16 09:30:00,13.89,14.17,13.72,13.73,580800.0,11.9644,12.2056,11.818,11.8266,580800.0
2005-12-16 10:00:00,13.72,13.8,13.68,13.76,6000.0,11.818,11.8869,11.7835,11.8524,6000.0
2005-12-16 10:30:00,13.76,13.76,13.76,13.76,1800.0,11.8524,11.8524,11.8524,11.8524,1800.0
2005-12-16 11:00:00,13.77,13.84,13.77,13.79,6600.0,11.8611,11.9214,11.8611,11.8783,6600.0
2005-12-16 11:30:00,13.79,13.81,13.72,13.79,6600.0,11.8783,11.8955,11.818,11.8783,6600.0
2005-12-16 12:00:00,13.79,13.82,13.71,13.72,6000.0,11.8783,11.9041,11.8094,11.818,6000.0
2005-12-16 12:30:00,13.72,13.75,13.72,13.75,1800.0,11.818,11.8438,11.818,11.8438,1800.0
2005-12-16 13:00:00,13.79,13.83,13.73,13.83,12600.0,11.8783,11.9127,11.8266,11.9127,12600.0
2005-12-16 13:30:00,13.73,13.75,13.72,13.73,2400.0,11.8266,11.8438,11.818,11.8266,2400.0
2005-12-16 14:00:00,13.73,13.77,13.73,13.77,4200.0,11.8266,11.8611,11.8266,11.8611,4200.0
2005-12-16 14:30:00,13.73,13.74,13.68,13.7,16800.0,11.8266,11.8352,11.7835,11.8008,16800.0
2005-12-16 15:00:00,13.67,13.69,13.61,13.63,18000.0,11.7749,11.7922,11.7232,11.7405,18000.0
2005-12-16 15:30:00,13.64,13.65,13.52,13.52,33000.0,11.7491,11.7577,11.6457,11.6457,33000.0
2005-12-19 09:30:00,13.48,13.71,13.35,13.42,16800.0,11.6113,11.8094,11.4993,11.5596,16800.0
2005-12-19 10:00:00,13.43,13.52,13.43,13.48,3600.0,11.5682,11.6457,11.5682,11.6113,3600.0
2005-12-19 10:30:00,13.42,13.51,13.42,13.44,18000.0,11.5596,11.6371,11.5596,11.5768,18000.0
2005-12-19 11:00:00,13.53,13.53,13.45,13.48,17400.0,11.6543,11.6543,11.5854,11.6113,17400.0
2005-12-19 11:30:00,13.49,13.49,13.45,13.47,2400.0,11.6199,11.6199,11.5854,11.6027,2400.0
2005-12-19 12:00:00,13.47,13.48,13.45,13.45,4200.0,11.6027,11.6113,11.5854,11.5854,4200.0
2005-12-19 12:30:00,13.45,13.45,13.45,13.45,0.0,11.5854,11.5854,11.5854,11.5854,0.0
2005-12-19 13:00:00,13.46,13.46,13.46,13.46,1800.0,11.594,11.594,11.594,11.594,1800.0
2005-12-19 13:30:00,13.49,13.49,13.45,13.45,3600.0,11.6199,11.6199,11.5854,11.5854,3600.0
2005-12-19 14:00:00,13.45,13.45,13.33,13.36,18600.0,11.5854,11.5854,11.4821,11.5079,18600.0
2005-12-19 14:30:00,13.38,13.45,13.32,13.42,6000.0,11.5251,11.5854,11.4734,11.5596,6000.0
2005-12-19 15:00:00,13.45,13.45,13.45,13.45,600.0,11.5854,11.5854,11.5854,11.5854,600.0
2005-12-19 15:30:00,13.42,13.42,13.26,13.28,19800.0,11.5596,11.5596,11.4218,11.439,19800.0
2005-12-20 09:30:00,13.46,13.46,13.28,13.3,2400.0,11.594,11.594,11.439,11.4562,2400.0
2005-12-20 10:00:00,13.34,13.37,13.33,13.36,19800.0,11.4907,11.5165,11.4821,11.5079,19800.0
2005-12-20 10:30:00,13.36,13.4,13.36,13.4,17400.0,11.5079,11.5424,11.5079,11.5424,17400.0
2005-12-20 11:00:00,13.38,13.41,13.34,13.4,11400.0,11.5251,11.551,11.4907,11.5424,11400.0
2005-12-20 11:30:00,13.37,13.41,13.36,13.41,12000.0,11.5165,11.551,11.5079,11.551,12000.0
2005-12-20 12:00:00,13.42,13.42,13.42,13.42,600.0,11.5596,11.5596,11.5596,11.5596,600.0
2005-12-20 12:30:00,13.4,13.44,13.39,13.44,4200.0,11.5424,11.5768,11.5337,11.5768,4200.0
2005-12-20 13:00:00,13.42,13.59,13.38,13.59,12600.0,11.5596,11.706,11.5251,11.706,12600.0
2005-12-20 13:30:00,13.59,13.59,13.59,13.59,0.0,11.706,11.706,11.706,11.706,0.0
2005-12-20 14:00:00,13.53,13.55,13.46,13.54,4200.0,11.6543,11.6716,11.594,11.6629,4200.0
2005-12-20 14:30:00,13.53,13.63,13.53,13.6,13800.0,11.6543,11.7405,11.6543,11.7146,13800.0
2005-12-20 15:00:00,13.64,13.64,13.53,13.53,8400.0,11.7491,11.7491,11.6543,11.6543,8400.0
2005-12-20 15:30:00,13.55,13.6,13.53,13.53,30000.0,11.6716,11.7146,11.6543,11.6543,30000.0
2005-12-21 09:30:00,13.61,13.62,13.61,13.62,4800.0,11.7232,11.7319,11.7232,11.7319,4800.0
2005-12-21 10:00:00,13.63,13.71,13.63,13.7,8400.0,11.7405,11.8094,11.7405,11.8008,8400.0
2005-12-21 10:30:00,13.74,13.76,13.74,13.76,7200.0,11.8352,11.8524,11.8352,11.8524,7200.0
2005-12-21 11:00:00,13.72,13.74,13.72,13.74,3000.0,11.818,11.8352,11.818,11.8352,3000.0
2005-12-21 11:30:00,13.7,13.77,13.7,13.77,9600.0,11.8008,11.8611,11.8008,11.8611,9600.0
2005-12-21 12:00:00,13.69,13.75,13.68,13.75,1800.0,11.7922,11.8438,11.7835,11.8438,1800.0
2005-12-21 12:30:00,13.75,13.76,13.72,13.76,3000.0,11.8438,11.8524,11.818,11.8524,3000.0
2005-12-21 13:00:00,13.75,13.76,13.72,13.76,6000.0,11.8438,11.8524,11.818,11.8524,6000.0
2005-12-21 13:30:00,13.75,13.76,13.72,13.76,13800.0,11.8438,11.8524,11.818,11.8524,13800.0
2005-12-21 14:00:00,13.76,13.78,13.61,13.67,24000.0,11.8524,11.8697,11.7232,11.7749,24000.0
2005-12-21 14:30:00,13.65,13.67,13.59,13.63,15000.0,11.7577,11.7749,11.706,11.7405,15000.0
2005-12-21 15:00:00,13.65,13.67,13.63,13.63,10800.0,11.7577,11.7749,11.7405,11.7405,10800.0
2005-12-21 15:30:00,13.66,13.77,13.63,13.75,20400.0,11.7663,11.8611,11.7405,11.8438,20400.0
2005-12-22 09:30:00,13.83,13.93,13.78,13.78,13800.0,11.9127,11.9989,11.8697,11.8697,13800.0
2005-12-22 10:00:00,13.9,13.91,13.78,13.86,11400.0,11.973,11.9817,11.8697,11.9386,11400.0
2005-12-22 10:30:00,13.86,13.9,13.86,13.88,6600.0,11.9386,11.973,11.9386,11.9558,6600.0
2005-12-22 11:00:00,13.94,13.94,13.88,13.91,7200.0,12.0075,12.0075,11.9558,11.9817,7200.0
2005-12-22 11:30:00,13.95,14.06,13.95,14.06,10800.0,12.0161,12.1109,12.0161,12.1109,10800.0
2005-12-22 12:00:00,14.02,14.02,13.97,13.99,3600.0,12.0764,12.0764,12.0333,12.0506,3600.0
2005-12-22 12:30:00,14.02,14.02,13.93,13.98,13800.0,12.0764,12.0764,11.9989,12.0419,13800.0
2005-12-22 13:00:00,13.96,14.0,13.93,13.93,3000.0,12.0247,12.0592,11.9989,11.9989,3000.0
2005-12-22 13:30:00,13.93,13.98,13.93,13.95,2400.0,11.9989,12.0419,11.9989,12.0161,2400.0
2005-12-22 14:00:00,13.96,13.96,13.93,13.94,5400.0,12.0247,12.0247,11.9989,12.0075,5400.0
2005-12-22 14:30:00,13.96,13.97,13.95,13.95,6000.0,12.0247,12.0333,12.0161,12.0161,6000.0
2005-12-22 15:00:00,13.9,13.98,13.9,13.94,7200.0,11.973,12.0419,11.973,12.0075,7200.0
2005-12-22 15:30:00,13.94,13.94,13.91,13.91,1200.0,12.0075,12.0075,11.9817,11.9817,1200.0
2005-12-23 09:30:00,14.02,14.08,13.84,14.07,9600.0,12.0764,12.1281,11.9214,12.1195,9600.0
2005-12-23 10:00:00,14.06,14.11,14.04,14.11,22800.0,12.1109,12.1539,12.0936,12.1539,22800.0
2005-12-23 10:30:00,14.12,14.42,14.1,14.35,99600.0,12.1625,12.421,12.1453,12.3607,99600.0
2005-12-23 11:00:00,14.36,14.42,14.36,14.38,5400.0,12.3693,12.421,12.3693,12.3865,5400.0
2005-12-23 11:30:00,14.38,14.42,14.38,14.38,76200.0,12.3865,12.421,12.3865,12.3865,76200.0
2005-12-23 12:00:00,14.45,14.45,14.38,14.38,3600.0,12.4468,12.4468,12.3865,12.3865,3600.0
2005-12-23 12:30:00,14.42,14.43,14.42,14.43,61800.0,12.421,12.4296,12.421,12.4296,61800.0
2005-12-23 13:00:00,14.42,14.43,14.36,14.36,4200.0,12.421,12.4296,12.3693,12.3693,4200.0
2005-12-23 13:30:00,14.39,14.4,14.33,14.33,6000.0,12.3951,12.4037,12.3434,12.3434,6000.0
2005-12-23 14:00:00,14.39,14.42,14.35,14.35,4800.0,12.3951,12.421,12.3607,12.3607,4800.0
2005-12-23 14:30:00,14.33,14.44,14.33,14.4,6000.0,12.3434,12.4382,12.3434,12.4037,6000.0
2005-12-23 15:00:00,14.34,14.37,14.34,14.37,3000.0,12.352,12.3779,12.352,12.3779,3000.0
2005-12-23 15:30:00,14.35,14.43,14.35,14.43,4200.0,12.3607,12.4296,12.3607,12.4296,4200.0
2005-12-27 09:30:00,14.45,14.45,14.26,14.31,9000.0,12.4468,12.4468,12.2831,12.3262,9000.0
2005-12-27 10:00:00,14.37,14.38,14.37,14.38,1200.0,12.3779,12.3865,12.3779,12.3865,1200.0
2005-12-27 10:30:00,14.44,14.47,14.42,14.42,6000.0,12.4382,12.464,12.421,12.421,6000.0
2005-12-27 11:00:00,14.42,14.48,14.42,14.48,4800.0,12.421,12.4726,12.421,12.4726,4800.0
2005-12-27 11:30:00,14.43,14.43,14.31,14.32,15000.0,12.4296,12.4296,12.3262,12.3348,15000.0
2005-12-27 12:00:00,14.32,14.35,14.28,14.32,11400.0,12.3348,12.3607,12.3004,12.3348,11400.0
2005-12-27 12:30:00,14.33,14.33,14.26,14.29,4200.0,12.3434,12.3434,12.2831,12.309,4200.0
2005-12-27 13:00:00,14.32,14.33,14.28,14.28,6000.0,12.3348,12.3434,12.3004,12.3004,6000.0
2005-12-27 13:30:00,14.32,14.36,14.32,14.35,12000.0,12.3348,12.3693,12.3348,12.3607,12000.0
2005-12-27 14:00:00,14.36,14.36,14.35,14.35,3000.0,12.3693,12.3693,12.3607,12.3607,3000.0
2005-12-27 14:30:00,14.36,14.42,14.31,14.41,6600.0,12.3693,12.421,12.3262,12.4123,6600.0
2005-12-27 15:00:00,14.31,14.38,14.31,14.37,3000.0,12.3262,12.3865,12.3262,12.3779,3000.0
2005-12-27 15:30:00,14.33,14.37,14.33,14.33,23400.0,12.3434,12.3779,12.3434,12.3434,23400.0
2005-12-28 09:30:00,14.42,14.42,14.25,14.25,19200.0,12.421,12.421,12.2745,12.2745,19200.0
2005-12-28 10:00:00,14.26,14.27,14.24,14.26,5400.0,12.2831,12.2917,12.2659,12.2831,5400.0
2005-12-28 10:30:00,14.26,14.26,14.24,14.24,4200.0,12.2831,12.2831,12.2659,12.2659,4200.0
2005-12-28 11:00:00,14.24,14.24,14.24,14.24,600.0,12.2659,12.2659,12.2659,12.2659,600.0
2005-12-28 11:30:00,14.25,14.25,14.25,14.25,1200.0,12.2745,12.2745,12.2745,12.2745,1200.0
2005-12-28 12:00:00,14.25,14.25,14.25,14.25,1200.0,12.2745,12.2745,12.2745,12.2745,1200.0
2005-12-28 12:30:00,14.25,14.25,14.25,14.25,600.0,12.2745,12.2745,12.2745,12.2745,600.0
2005-12-28 13:00:00,14.28,14.3,14.27,14.3,5400.0,12.3004,12.3176,12.2917,12.3176,5400.0
2005-12-28 13:30:00,14.31,14.33,14.31,14.33,3000.0,12.3262,12.3434,12.3262,12.3434,3000.0
2005-12-28 14:00:00,14.34,14.38,14.34,14.38,1200.0,12.352,12.3865,12.352,12.3865,1200.0
2005-12-28 14:30:00,14.37,14.39,14.34,14.35,19800.0,12.3779,12.3951,12.352,12.3607,19800.0
2005-12-28 15:00:00,14.35,14.35,14.34,14.34,3000.0,12.3607,12.3607,12.352,12.352,3000.0
2005-12-28 15:30:00,14.34,14.35,14.28,14.31,7800.0,12.352,12.3607,12.3004,12.3262,7800.0
2005-12-29 09:30:00,14.3,14.3,14.3,14.3,1200.0,12.3176,12.3176,12.3176,12.3176,1200.0
2005-12-29 10:00:00,14.25,14.25,14.25,14.25,600.0,12.2745,12.2745,12.2745,12.2745,600.0
2005-12-29 10:30:00,14.29,14.29,14.26,14.28,11400.0,12.309,12.309,12.2831,12.3004,11400.0
2005-12-29 11:00:00,14.29,14.29,14.25,14.28,4800.0,12.309,12.309,12.2745,12.3004,4800.0
2005-12-29 11:30:00,14.28,14.34,14.28,14.32,4800.0,12.3004,12.352,12.3004,12.3348,4800.0
2005-12-29 12:00:00,14.36,14.36,14.36,14.36,600.0,12.3693,12.3693,12.3693,12.3693,600.0
2005-12-29 12:30:00,14.38,14.38,14.38,14.38,4200.0,12.3865,12.3865,12.3865,12.3865,4200.0
2005-12-29 13:00:00,14.42,14.42,14.36,14.4,2400.0,12.421,12.421,12.3693,12.4037,2400.0
2005-12-29 13:30:00,14.4,14.4,14.4,14.4,0.0,12.4037,12.4037,12.4037,12.4037,0.0
2005-12-29 14:00:00,14.43,14.43,14.43,14.43,600.0,12.4296,12.4296,12.4296,12.4296,600.0
2005-12-29 14:30:00,14.42,14.45,14.42,14.45,4200.0,12.421,12.4468,12.421,12.4468,4200.0
2005-12-29 15:00:00,14.49,14.55,14.47,14.47,20400.0,12.4812,12.5329,12.464,12.464,20400.0
2005-12-29 15:30:00,14.46,14.48,14.42,14.42,11400.0,12.4554,12.4726,12.421,12.421,11400.0
2005-12-30 09:30:00,14.34,14.5,14.3,14.32,14400.0,12.352,12.4899,12.3176,12.3348,14400.0
2005-12-30 10:00:00,14.32,14.36,14.31,14.36,5400.0,12.3348,12.3693,12.3262,12.3693,5400.0
2005-12-30 10:30:00,14.31,14.35,14.31,14.32,8400.0,12.3262,12.3607,12.3262,12.3348,8400.0
2005-12-30 11:00:00,14.34,14.34,14.34,14.34,600.0,12.352,12.352,12.352,12.352,600.0
2005-12-30 11:30:00,14.33,14.33,14.33,14.33,2400.0,12.3434,12.3434,12.3434,12.3434,2400.0
2005-12-30 12:00:00,14.4,14.41,14.35,14.36,3000.0,12.4037,12.4123,12.3607,12.3693,3000.0
2005-12-30 12:30:00,14.36,14.36,14.36,14.36,600.0,12.3693,12.3693,12.3693,12.3693,600.0
2005-12-30 13:00:00,14.35,14.36,14.35,14.36,1800.0,12.3607,12.3693,12.3607,12.3693,1800.0
2005-12-30 13:30:00,14.35,14.36,14.35,14.35,2400.0,12.3607,12.3693,12.3607,12.3607,2400.0
2005-12-30 14:00:00,14.38,14.38,14.38,14.38,1800.0,12.3865,12.3865,12.3865,12.3865,1800.0
2005-12-30 14:30:00,14.35,14.36,14.35,14.35,12600.0,12.3607,12.3693,12.3607,12.3607,12600.0
2005-12-30 15:00:00,14.35,14.35,14.35,14.35,600.0,12.3607,12.3607,12.3607,12.3607,600.0
2005-12-30 15:30:00,14.35,14.49,14.35,14.41,34200.0,12.3607,12.4812,12.3607,12.4123,34200.0
2006-01-03 09:30:00,14.54,14.54,14.34,14.34,3000.0,12.5243,12.5243,12.352,12.352,3000.0
2006-01-03 10:00:00,14.35,14.42,14.34,14.34,7200.0,12.3607,12.421,12.352,12.352,7200.0
2006-01-03 10:30:00,14.34,14.37,14.33,14.34,24600.0,12.352,12.3779,12.3434,12.352,24600.0
2006-01-03 11:00:00,14.34,14.34,14.31,14.32,12000.0,12.352,12.352,12.3262,12.3348,12000.0
2006-01-03 11:30:00,14.34,14.36,14.33,14.36,2400.0,12.352,12.3693,12.3434,12.3693,2400.0
2006-01-03 12:00:00,14.37,14.37,14.34,14.34,3000.0,12.3779,12.3779,12.352,12.352,3000.0
2006-01-03 12:30:00,14.34,14.37,14.33,14.37,5400.0,12.352,12.3779,12.3434,12.3779,5400.0
2006-01-03 13:00:00,14.34,14.35,14.34,14.34,2400.0,12.352,12.3607,12.352,12.352,2400.0
2006-01-03 13:30:00,14.36,14.4,14.36,14.38,3600.0,12.3693,12.4037,12.3693,12.3865,3600.0
2006-01-03 14:00:00,14.39,14.39,14.39,14.39,2400.0,12.3951,12.3951,12.3951,12.3951,2400.0
2006-01-03 14:30:00,14.41,14.53,14.41,14.48,12600.0,12.4123,12.5157,12.4123,12.4726,12600.0
2006-01-03 15:00:00,14.52,14.54,14.48,14.48,10200.0,12.5071,12.5243,12.4726,12.4726,10200.0
2006-01-03 15:30:00,14.56,14.66,14.56,14.66,13200.0,12.5415,12.6277,12.5415,12.6277,13200.0
2006-01-04 09:30:00,14.56,14.64,14.56,14.64,3600.0,12.5415,12.6105,12.5415,12.6105,3600.0
2006-01-04 10:00:00,14.64,14.64,14.64,14.64,0.0,12.6105,12.6105,12.6105,12.6105,0.0
2006-01-04 10:30:00,14.63,14.89,14.62,14.89,29400.0,12.6018,12.8258,12.5932,12.8258,29400.0
2006-01-04 11:00:00,14.89,14.92,14.89,14.91,7200.0,12.8258,12.8516,12.8258,12.843,7200.0
2006-01-04 11:30:00,14.95,14.95,14.89,14.92,32400.0,12.8775,12.8775,12.8258,12.8516,32400.0
2006-01-04 12:00:00,14.95,14.95,14.84,14.84,25800.0,12.8775,12.8775,12.7827,12.7827,25800.0
2006-01-04 12:30:00,14.89,14.91,14.81,14.91,4200.0,12.8258,12.843,12.7569,12.843,4200.0
2006-01-04 13:00:00,14.86,14.88,14.79,14.88,2400.0,12.8,12.8172,12.7397,12.8172,2400.0
2006-01-04 13:30:00,14.87,14.89,14.79,14.89,4200.0,12.8086,12.8258,12.7397,12.8258,4200.0
2006-01-04 14:00:00,14.7,14.78,14.7,14.78,3600.0,12.6621,12.731,12.6621,12.731,3600.0
2006-01-04 14:30:00,14.78,14.79,14.75,14.79,10200.0,12.731,12.7397,12.7052,12.7397,10200.0
2006-01-04 15:00:00,14.73,14.83,14.73,14.83,4200.0,12.688,12.7741,12.688,12.7741,4200.0
2006-01-04 15:30:00,14.83,14.83,14.72,14.78,85200.0,12.7741,12.7741,12.6794,12.731,85200.0
2006-01-05 09:30:00,14.83,14.83,14.75,14.75,9600.0,12.7741,12.7741,12.7052,12.7052,9600.0
2006-01-05 10:00:00,14.74,14.9,14.74,14.9,2400.0,12.6966,12.8344,12.6966,12.8344,2400.0
2006-01-05 10:30:00,14.9,14.9,14.8,14.8,6600.0,12.8344,12.8344,12.7483,12.7483,6600.0
2006-01-05 11:00:00,14.77,14.81,14.77,14.81,4800.0,12.7224,12.7569,12.7224,12.7569,4800.0
2006-01-05 11:30:00,14.8,14.83,14.78,14.78,19200.0,12.7483,12.7741,12.731,12.731,19200.0
2006-01-05 12:00:00,14.8,14.8,14.8,14.8,600.0,12.7483,12.7483,12.7483,12.7483,600.0
2006-01-05 12:30:00,14.76,14.76,14.76,14.76,600.0,12.7138,12.7138,12.7138,12.7138,600.0
2006-01-05 13:00:00,14.81,14.81,14.81,14.81,600.0,12.7569,12.7569,12.7569,12.7569,600.0
2006-01-05 13:30:00,14.86,14.86,14.86,14.86,600.0,12.8,12.8,12.8,12.8,600.0
2006-01-05 14:00:00,14.89,14.89,14.79,14.79,5400.0,12.8258,12.8258,12.7397,12.7397,5400.0
2006-01-05 14:30:00,14.79,14.79,14.79,14.79,600.0,12.7397,12.7397,12.7397,12.7397,600.0
2006-01-05 15:00:00,14.79,14.79,14.79,14.79,600.0,12.7397,12.7397,12.7397,12.7397,600.0
2006-01-05 15:30:00,14.82,14.9,14.79,14.82,12600.0,12.7655,12.8344,12.7397,12.7655,12600.0
2006-01-06 09:30:00,14.94,14.99,14.82,14.98,6600.0,12.8689,12.9119,12.7655,12.9033,6600.0
2006-01-06 10:00:00,14.97,14.97,14.97,14.97,600.0,12.8947,12.8947,12.8947,12.8947,600.0
2006-01-06 10:30:00,14.98,15.0,14.97,14.99,3000.0,12.9033,12.9205,12.8947,12.9119,3000.0
2006-01-06 11:00:00,14.99,14.99,14.95,14.96,7200.0,12.9119,12.9119,12.8775,12.8861,7200.0
2006-01-06 11:30:00,14.96,14.96,14.96,14.96,1200.0,12.8861,12.8861,12.8861,12.8861,1200.0
2006-01-06 12:00:00,15.0,15.0,15.0,15.0,3000.0,12.9205,12.9205,12.9205,12.9205,3000.0
2006-01-06 12:30:00,15.0,15.08,14.98,15.01,31200.0,12.9205,12.9895,12.9033,12.9292,31200.0
2006-01-06 13:00:00,15.01,15.16,15.01,15.16,6600.0,12.9292,13.0584,12.9292,13.0584,6600.0
2006-01-06 13:30:00,15.17,15.44,15.16,15.43,26400.0,13.067,13.2995,13.0584,13.2909,26400.0
2006-01-06 14:00:00,15.41,15.43,15.39,15.43,9000.0,13.2737,13.2909,13.2565,13.2909,9000.0
2006-01-06 14:30:00,15.42,15.45,15.42,15.43,15000.0,13.2823,13.3082,13.2823,13.2909,15000.0
2006-01-06 15:00:00,15.43,15.46,15.3,15.39,21000.0,13.2909,13.3168,13.179,13.2565,21000.0
2006-01-06 15:30:00,15.34,15.36,15.33,15.33,7200.0,13.2134,13.2306,13.2048,13.2048,7200.0
2006-01-09 09:30:00,15.17,15.32,15.13,15.28,5400.0,13.067,13.1962,13.0325,13.1617,5400.0
2006-01-09 10:00:00,15.34,15.35,15.34,15.35,1200.0,13.2134,13.222,13.2134,13.222,1200.0
2006-01-09 10:30:00,15.35,15.36,15.33,15.36,12600.0,13.222,13.2306,13.2048,13.2306,12600.0
2006-01-09 11:00:00,15.34,15.38,15.33,15.38,6600.0,13.2134,13.2479,13.2048,13.2479,6600.0
2006-01-09 11:30:00,15.38,15.42,15.37,15.42,216000.0,13.2479,13.2823,13.2393,13.2823,216000.0
2006-01-09 12:00:00,15.42,15.43,15.4,15.43,40200.0,13.2823,13.2909,13.2651,13.2909,40200.0
2006-01-09 12:30:00,15.43,15.43,15.42,15.42,15600.0,13.2909,13.2909,13.2823,13.2823,15600.0
2006-01-09 13:00:00,15.42,15.43,15.35,15.35,7200.0,13.2823,13.2909,13.222,13.222,7200.0
2006-01-09 13:30:00,15.35,15.42,15.35,15.42,1800.0,13.222,13.2823,13.222,13.2823,1800.0
2006-01-09 14:00:00,15.4,15.42,15.4,15.4,10200.0,13.2651,13.2823,13.2651,13.2651,10200.0
2006-01-09 14:30:00,15.43,15.43,15.32,15.34,22200.0,13.2909,13.2909,13.1962,13.2134,22200.0
2006-01-09 15:00:00,15.31,15.33,15.3,15.33,1800.0,13.1876,13.2048,13.179,13.2048,1800.0
2006-01-09 15:30:00,15.39,15.41,15.34,15.34,10200.0,13.2565,13.2737,13.2134,13.2134,10200.0
2006-01-10 09:30:00,15.33,15.4,15.25,15.25,11400.0,13.2048,13.2651,13.1359,13.1359,11400.0
2006-01-10 10:00:00,15.32,15.32,15.15,15.15,13800.0,13.1962,13.1962,13.0498,13.0498,13800.0
2006-01-10 10:30:00,15.14,15.14,15.01,15.09,12000.0,13.0411,13.0411,12.9292,12.9981,12000.0
2006-01-10 11:00:00,15.08,15.08,14.92,14.94,14400.0,12.9895,12.9895,12.8516,12.8689,14400.0
2006-01-10 11:30:00,14.97,15.13,14.94,15.13,13200.0,12.8947,13.0325,12.8689,13.0325,13200.0
2006-01-10 12:00:00,15.12,15.17,15.09,15.15,12600.0,13.0239,13.067,12.9981,13.0498,12600.0
2006-01-10 12:30:00,15.14,15.15,15.07,15.14,5400.0,13.0411,13.0498,12.9808,13.0411,5400.0
2006-01-10 13:00:00,15.16,15.17,15.1,15.1,6600.0,13.0584,13.067,13.0067,13.0067,6600.0
2006-01-10 13:30:00,15.12,15.17,15.12,15.17,1200.0,13.0239,13.067,13.0239,13.067,1200.0
2006-01-10 14:00:00,15.13,15.15,15.13,15.15,3000.0,13.0325,13.0498,13.0325,13.0498,3000.0
2006-01-10 14:30:00,15.15,15.24,15.13,15.15,7200.0,13.0498,13.1273,13.0325,13.0498,7200.0
2006-01-10 15:00:00,15.06,15.12,15.06,15.09,6000.0,12.9722,13.0239,12.9722,12.9981,6000.0
2006-01-10 15:30:00,15.12,15.16,15.02,15.16,13800.0,13.0239,13.0584,12.9378,13.0584,13800.0
2006-01-11 09:30:00,15.05,15.05,14.94,14.94,39000.0,12.9636,12.9636,12.8689,12.8689,39000.0
2006-01-11 10:00:00,14.96,15.01,14.96,14.99,3600.0,12.8861,12.9292,12.8861,12.9119,3600.0
2006-01-11 10:30:00,14.93,14.98,14.92,14.97,4800.0,12.8602,12.9033,12.8516,12.8947,4800.0
2006-01-11 11:00:00,14.94,15.01,14.92,15.01,10200.0,12.8689,12.9292,12.8516,12.9292,10200.0
2006-01-11 11:30:00,14.96,14.96,14.85,14.85,24000.0,12.8861,12.8861,12.7913,12.7913,24000.0
2006-01-11 12:00:00,14.91,14.92,14.83,14.83,5400.0,12.843,12.8516,12.7741,12.7741,5400.0
2006-01-11 12:30:00,14.83,14.83,14.73,14.77,9600.0,12.7741,12.7741,12.688,12.7224,9600.0
2006-01-11 13:00:00,14.77,14.82,14.75,14.82,7200.0,12.7224,12.7655,12.7052,12.7655,7200.0
2006-01-11 13:30:00,14.8,14.8,14.75,14.75,4200.0,12.7483,12.7483,12.7052,12.7052,4200.0
2006-01-11 14:00:00,14.75,14.81,14.75,14.8,7200.0,12.7052,12.7569,12.7052,12.7483,7200.0
2006-01-11 14:30:00,14.81,14.83,14.79,14.83,4200.0,12.7569,12.7741,12.7397,12.7741,4200.0
2006-01-11 15:00:00,14.8,14.8,14.8,14.8,1800.0,12.7483,12.7483,12.7483,12.7483,1800.0
2006-01-11 15:30:00,14.8,14.88,14.79,14.8,6000.0,12.7483,12.8172,12.7397,12.7483,6000.0
2006-01-12 10:00:00,14.76,14.77,14.58,14.61,7200.0,12.7138,12.7224,12.5588,12.5846,7200.0
2006-01-12 10:30:00,14.61,14.64,14.58,14.64,4800.0,12.5846,12.6105,12.5588,12.6105,4800.0
2006-01-12 11:00:00,14.69,14.69,14.66,14.66,3000.0,12.6535,12.6535,12.6277,12.6277,3000.0
2006-01-12 11:30:00,14.62,14.62,14.59,14.59,4800.0,12.5932,12.5932,12.5674,12.5674,4800.0
2006-01-12 12:00:00,14.59,14.63,14.59,14.63,3000.0,12.5674,12.6018,12.5674,12.6018,3000.0
2006-01-12 12:30:00,14.62,14.64,14.61,14.61,3000.0,12.5932,12.6105,12.5846,12.5846,3000.0
2006-01-12 13:00:00,14.62,14.63,14.62,14.63,1800.0,12.5932,12.6018,12.5932,12.6018,1800.0
2006-01-12 13:30:00,14.67,14.67,14.67,14.67,600.0,12.6363,12.6363,12.6363,12.6363,600.0
2006-01-12 14:00:00,14.67,14.67,14.53,14.56,19800.0,12.6363,12.6363,12.5157,12.5415,19800.0
2006-01-12 14:30:00,14.57,14.6,14.57,14.58,6600.0,12.5502,12.576,12.5502,12.5588,6600.0
2006-01-12 15:00:00,14.54,14.59,14.52,14.59,2400.0,12.5243,12.5674,12.5071,12.5674,2400.0
2006-01-12 15:30:00,14.54,14.54,14.48,14.49,9000.0,12.5243,12.5243,12.4726,12.4812,9000.0
2006-01-13 09:30:00,14.62,14.62,14.52,14.54,3600.0,12.5932,12.5932,12.5071,12.5243,3600.0
2006-01-13 10:00:00,14.54,14.6,14.51,14.6,2400.0,12.5243,12.576,12.4985,12.576,2400.0
2006-01-13 10:30:00,14.59,14.59,14.59,14.59,600.0,12.5674,12.5674,12.5674,12.5674,600.0
2006-01-13 11:00:00,14.59,14.59,14.56,14.56,3000.0,12.5674,12.5674,12.5415,12.5415,3000.0
2006-01-13 11:30:00,14.6,14.6,14.6,14.6,1800.0,12.576,12.576,12.576,12.576,1800.0
2006-01-13 12:00:00,14.59,14.59,14.54,14.54,2400.0,12.5674,12.5674,12.5243,12.5243,2400.0
2006-01-13 12:30:00,14.56,14.56,14.56,14.56,1200.0,12.5415,12.5415,12.5415,12.5415,1200.0
2006-01-13 13:00:00,14.56,14.56,14.56,14.56,0.0,12.5415,12.5415,12.5415,12.5415,0.0
2006-01-13 13:30:00,14.56,14.56,14.56,14.56,0.0,12.5415,12.5415,12.5415,12.5415,0.0
2006-01-13 14:00:00,14.56,14.56,14.53,14.53,3000.0,12.5415,12.5415,12.5157,12.5157,3000.0
2006-01-13 14:30:00,14.55,14.6,14.55,14.59,2400.0,12.5329,12.576,12.5329,12.5674,2400.0
2006-01-13 15:00:00,14.58,14.58,14.58,14.58,2400.0,12.5588,12.5588,12.5588,12.5588,2400.0
2006-01-13 15:30:00,14.55,14.59,14.48,14.49,20400.0,12.5329,12.5674,12.4726,12.4812,20400.0
2006-01-17 09:30:00,14.47,14.5,14.47,14.5,2400.0,12.464,12.4899,12.464,12.4899,2400.0
2006-01-17 10:00:00,14.46,14.54,14.33,14.53,19200.0,12.4554,12.5243,12.3434,12.5157,19200.0
2006-01-17 10:30:00,14.35,14.48,14.35,14.47,3000.0,12.3607,12.4726,12.3607,12.464,3000.0
2006-01-17 11:00:00,14.5,14.52,14.44,14.52,6600.0,12.4899,12.5071,12.4382,12.5071,6600.0
2006-01-17 11:30:00,14.52,14.52,14.52,14.52,0.0,12.5071,12.5071,12.5071,12.5071,0.0
2006-01-17 12:00:00,14.5,14.53,14.5,14.5,3000.0,12.4899,12.5157,12.4899,12.4899,3000.0
2006-01-17 12:30:00,14.39,14.39,14.39,14.39,1200.0,12.3951,12.3951,12.3951,12.3951,1200.0
2006-01-17 13:00:00,14.4,14.4,14.4,14.4,600.0,12.4037,12.4037,12.4037,12.4037,600.0
2006-01-17 13:30:00,14.49,14.51,14.45,14.49,7200.0,12.4812,12.4985,12.4468,12.4812,7200.0
2006-01-17 14:00:00,14.49,14.49,14.49,14.49,0.0,12.4812,12.4812,12.4812,12.4812,0.0
2006-01-17 14:30:00,14.47,14.47,14.44,14.47,5400.0,12.464,12.464,12.4382,12.464,5400.0
2006-01-17 15:00:00,14.42,14.49,14.42,14.46,4800.0,12.421,12.4812,12.421,12.4554,4800.0
2006-01-17 15:30:00,14.44,14.44,14.44,14.44,600.0,12.4382,12.4382,12.4382,12.4382,600.0
2006-01-18 09:30:00,14.21,14.49,14.21,14.49,7200.0,12.2401,12.4812,12.2401,12.4812,7200.0
2006-01-18 10:00:00,14.53,14.53,14.37,14.37,10800.0,12.5157,12.5157,12.3779,12.3779,10800.0
2006-01-18 10:30:00,14.37,14.37,14.37,14.37,1200.0,12.3779,12.3779,12.3779,12.3779,1200.0
2006-01-18 11:00:00,14.38,14.44,14.31,14.31,3000.0,12.3865,12.4382,12.3262,12.3262,3000.0
2006-01-18 11:30:00,14.3,14.3,14.3,14.3,3600.0,12.3176,12.3176,12.3176,12.3176,3600.0
2006-01-18 12:00:00,14.31,14.41,14.31,14.41,4200.0,12.3262,12.4123,12.3262,12.4123,4200.0
2006-01-18 12:30:00,14.4,14.41,14.35,14.41,3600.0,12.4037,12.4123,12.3607,12.4123,3600.0
2006-01-18 13:00:00,14.38,14.39,14.38,14.39,1200.0,12.3865,12.3951,12.3865,12.3951,1200.0
2006-01-18 13:30:00,14.33,14.33,14.33,14.33,600.0,12.3434,12.3434,12.3434,12.3434,600.0
2006-01-18 14:00:00,14.33,14.38,14.28,14.38,6600.0,12.3434,12.3865,12.3004,12.3865,6600.0
2006-01-18 14:30:00,14.4,14.42,14.38,14.38,6000.0,12.4037,12.421,12.3865,12.3865,6000.0
2006-01-18 15:00:00,14.38,14.41,14.37,14.38,8400.0,12.3865,12.4123,12.3779,12.3865,8400.0
2006-01-18 15:30:00,14.4,14.4,14.37,14.4,6600.0,12.4037,12.4037,12.3779,12.4037,6600.0
2006-01-19 09:30:00,14.47,14.47,14.26,14.46,9600.0,12.464,12.464,12.2831,12.4554,9600.0
2006-01-19 10:00:00,14.36,14.46,14.36,14.46,1800.0,12.3693,12.4554,12.3693,12.4554,1800.0
2006-01-19 10:30:00,14.37,14.37,14.33,14.34,31200.0,12.3779,12.3779,12.3434,12.352,31200.0
2006-01-19 11:00:00,14.31,14.34,14.31,14.32,6600.0,12.3262,12.352,12.3262,12.3348,6600.0
2006-01-19 11:30:00,14.33,14.4,14.33,14.4,3600.0,12.3434,12.4037,12.3434,12.4037,3600.0
2006-01-19 12:00:00,14.4,14.4,14.4,14.4,0.0,12.4037,12.4037,12.4037,12.4037,0.0
2006-01-19 12:30:00,14.35,14.49,14.35,14.49,12000.0,12.3607,12.4812,12.3607,12.4812,12000.0
2006-01-19 13:00:00,14.5,14.63,14.5,14.63,5400.0,12.4899,12.6018,12.4899,12.6018,5400.0
2006-01-19 13:30:00,14.65,14.71,14.65,14.71,9000.0,12.6191,12.6707,12.6191,12.6707,9000.0
2006-01-19 14:00:00,14.72,14.81,14.72,14.79,19800.0,12.6794,12.7569,12.6794,12.7397,19800.0
2006-01-19 14:30:00,14.77,14.77,14.52,14.68,15000.0,12.7224,12.7224,12.5071,12.6449,15000.0
2006-01-19 15:00:00,14.6,14.63,14.54,14.6,5400.0,12.576,12.6018,12.5243,12.576,5400.0
2006-01-19 15:30:00,14.58,14.63,14.55,14.62,10200.0,12.5588,12.6018,12.5329,12.5932,10200.0
2006-01-20 09:30:00,14.81,14.81,14.76,14.76,21000.0,12.7569,12.7569,12.7138,12.7138,21000.0
2006-01-20 10:00:00,14.76,14.76,14.76,14.76,600.0,12.7138,12.7138,12.7138,12.7138,600.0
2006-01-20 10:30:00,14.65,14.65,14.65,14.65,2400.0,12.6191,12.6191,12.6191,12.6191,2400.0
2006-01-20 11:00:00,14.66,14.67,14.6,14.66,3000.0,12.6277,12.6363,12.576,12.6277,3000.0
2006-01-20 11:30:00,14.66,14.66,14.66,14.66,0.0,12.6277,12.6277,12.6277,12.6277,0.0
2006-01-20 12:00:00,14.64,14.64,14.56,14.64,10800.0,12.6105,12.6105,12.5415,12.6105,10800.0
2006-01-20 12:30:00,14.64,14.66,14.56,14.66,6000.0,12.6105,12.6277,12.5415,12.6277,6000.0
2006-01-20 13:00:00,14.61,14.66,14.61,14.66,4200.0,12.5846,12.6277,12.5846,12.6277,4200.0
2006-01-20 13:30:00,14.65,14.65,14.57,14.58,7200.0,12.6191,12.6191,12.5502,12.5588,7200.0
2006-01-20 14:00:00,14.62,14.62,14.52,14.56,1800.0,12.5932,12.5932,12.5071,12.5415,1800.0
2006-01-20 14:30:00,14.61,14.7,14.54,14.57,7800.0,12.5846,12.6621,12.5243,12.5502,7800.0
2006-01-20 15:00:00,14.62,14.65,14.62,14.63,7800.0,12.5932,12.6191,12.5932,12.6018,7800.0
2006-01-20 15:30:00,14.65,14.65,14.54,14.54,7200.0,12.6191,12.6191,12.5243,12.5243,7200.0
2006-01-23 09:30:00,14.81,14.81,14.62,14.62,6600.0,12.7569,12.7569,12.5932,12.5932,6600.0
2006-01-23 10:00:00,14.51,14.51,14.46,14.51,4800.0,12.4985,12.4985,12.4554,12.4985,4800.0
2006-01-23 10:30:00,14.52,14.52,14.5,14.5,1200.0,12.5071,12.5071,12.4899,12.4899,1200.0
2006-01-23 11:00:00,14.46,14.46,14.41,14.42,5400.0,12.4554,12.4554,12.4123,12.421,5400.0
2006-01-23 11:30:00,14.4,14.4,14.4,14.4,600.0,12.4037,12.4037,12.4037,12.4037,600.0
2006-01-23 12:00:00,14.35,14.36,14.22,14.28,5400.0,12.3607,12.3693,12.2487,12.3004,5400.0
2006-01-23 12:30:00,14.28,14.33,14.25,14.25,5400.0,12.3004,12.3434,12.2745,12.2745,5400.0
2006-01-23 13:00:00,14.25,14.25,14.25,14.25,0.0,12.2745,12.2745,12.2745,12.2745,0.0
2006-01-23 13:30:00,14.27,14.37,14.25,14.28,25800.0,12.2917,12.3779,12.2745,12.3004,25800.0
2006-01-23 14:00:00,14.31,14.38,14.27,14.33,4800.0,12.3262,12.3865,12.2917,12.3434,4800.0
2006-01-23 14:30:00,14.36,14.36,14.34,14.34,5400.0,12.3693,12.3693,12.352,12.352,5400.0
2006-01-23 15:00:00,14.37,14.38,14.35,14.38,5400.0,12.3779,12.3865,12.3607,12.3865,5400.0
2006-01-23 15:30:00,14.35,14.44,14.34,14.44,8400.0,12.3607,12.4382,12.352,12.4382,8400.0
2006-01-24 09:30:00,14.17,14.36,14.17,14.25,17400.0,12.2056,12.3693,12.2056,12.2745,17400.0
2006-01-24 10:00:00,14.28,14.33,14.22,14.33,18000.0,12.3004,12.3434,12.2487,12.3434,18000.0
2006-01-24 10:30:00,14.33,14.4,14.33,14.4,3000.0,12.3434,12.4037,12.3434,12.4037,3000.0
2006-01-24 11:00:00,14.35,14.41,14.34,14.41,9600.0,12.3607,12.4123,12.352,12.4123,9600.0
2006-01-24 11:30:00,14.34,14.4,14.33,14.33,12000.0,12.352,12.4037,12.3434,12.3434,12000.0
2006-01-24 12:00:00,14.33,14.38,14.29,14.38,6000.0,12.3434,12.3865,12.309,12.3865,6000.0
2006-01-24 12:30:00,14.33,14.36,14.32,14.33,6000.0,12.3434,12.3693,12.3348,12.3434,6000.0
2006-01-24 13:00:00,14.33,14.35,14.32,14.32,1800.0,12.3434,12.3607,12.3348,12.3348,1800.0
2006-01-24 13:30:00,14.34,14.34,14.29,14.29,3000.0,12.352,12.352,12.309,12.309,3000.0
2006-01-24 14:00:00,14.34,14.34,14.28,14.33,6000.0,12.352,12.352,12.3004,12.3434,6000.0
2006-01-24 14:30:00,14.33,14.33,14.29,14.3,11400.0,12.3434,12.3434,12.309,12.3176,11400.0
2006-01-24 15:00:00,14.3,14.44,14.3,14.43,31200.0,12.3176,12.4382,12.3176,12.4296,31200.0
2006-01-24 15:30:00,14.43,14.45,14.27,14.31,67800.0,12.4296,12.4468,12.2917,12.3262,67800.0
2006-01-25 09:30:00,14.55,14.61,14.45,14.59,34800.0,12.5329,12.5846,12.4468,12.5674,34800.0
2006-01-25 10:00:00,14.6,14.79,14.6,14.79,31800.0,12.576,12.7397,12.576,12.7397,31800.0
2006-01-25 10:30:00,14.83,14.93,14.71,14.84,35400.0,12.7741,12.8602,12.6707,12.7827,35400.0
2006-01-25 11:00:00,14.86,14.89,14.83,14.89,15000.0,12.8,12.8258,12.7741,12.8258,15000.0
2006-01-25 11:30:00,14.88,14.94,14.83,14.93,13200.0,12.8172,12.8689,12.7741,12.8602,13200.0
2006-01-25 12:00:00,14.91,15.04,14.91,14.97,105000.0,12.843,12.955,12.843,12.8947,105000.0
2006-01-25 12:30:00,14.97,15.0,14.97,15.0,23400.0,12.8947,12.9205,12.8947,12.9205,23400.0
2006-01-25 13:00:00,15.03,15.06,15.03,15.04,15600.0,12.9464,12.9722,12.9464,12.955,15600.0
2006-01-25 13:30:00,15.03,15.13,15.03,15.12,35400.0,12.9464,13.0325,12.9464,13.0239,35400.0
2006-01-25 14:00:00,15.12,15.14,15.1,15.1,33000.0,13.0239,13.0411,13.0067,13.0067,33000.0
2006-01-25 14:30:00,15.11,15.11,15.03,15.04,17400.0,13.0153,13.0153,12.9464,12.955,17400.0
2006-01-25 15:00:00,15.03,15.07,14.88,14.94,43800.0,12.9464,12.9808,12.8172,12.8689,43800.0
2006-01-25 15:30:00,14.89,14.95,14.76,14.92,66000.0,12.8258,12.8775,12.7138,12.8516,66000.0
2006-01-26 09:30:00,15.18,15.21,15.04,15.21,44400.0,13.0756,13.1014,12.955,13.1014,44400.0
2006-01-26 10:00:00,15.19,15.25,15.17,15.24,19800.0,13.0842,13.1359,13.067,13.1273,19800.0
2006-01-26 10:30:00,15.24,15.28,15.22,15.22,11400.0,13.1273,13.1617,13.11,13.11,11400.0
2006-01-26 11:00:00,15.22,15.27,15.2,15.27,16200.0,13.11,13.1531,13.0928,13.1531,16200.0
2006-01-26 11:30:00,15.21,15.28,15.17,15.28,30000.0,13.1014,13.1617,13.067,13.1617,30000.0
2006-01-26 12:00:00,15.31,15.31,15.22,15.29,25800.0,13.1876,13.1876,13.11,13.1703,25800.0
2006-01-26 12:30:00,15.3,15.31,15.29,15.29,13200.0,13.179,13.1876,13.1703,13.1703,13200.0
2006-01-26 13:00:00,15.3,15.32,15.29,15.31,8400.0,13.179,13.1962,13.1703,13.1876,8400.0
2006-01-26 13:30:00,15.32,15.33,15.29,15.32,11400.0,13.1962,13.2048,13.1703,13.1962,11400.0
2006-01-26 14:00:00,15.3,15.33,15.28,15.32,19800.0,13.179,13.2048,13.1617,13.1962,19800.0
2006-01-26 14:30:00,15.32,15.37,15.3,15.35,37800.0,13.1962,13.2393,13.179,13.222,37800.0
2006-01-26 15:00:00,15.36,15.45,15.36,15.4,25800.0,13.2306,13.3082,13.2306,13.2651,25800.0
2006-01-26 15:30:00,15.4,15.44,15.28,15.42,34200.0,13.2651,13.2995,13.1617,13.2823,34200.0
2006-01-27 09:30:00,15.49,15.5,15.2,15.47,21600.0,13.3426,13.3512,13.0928,13.3254,21600.0
2006-01-27 10:00:00,15.47,15.56,15.46,15.52,28200.0,13.3254,13.4029,13.3168,13.3685,28200.0
2006-01-27 10:30:00,15.49,15.5,15.42,15.5,15600.0,13.3426,13.3512,13.2823,13.3512,15600.0
2006-01-27 11:00:00,15.45,15.5,15.45,15.5,3600.0,13.3082,13.3512,13.3082,13.3512,3600.0
2006-01-27 11:30:00,15.5,15.5,15.45,15.45,12000.0,13.3512,13.3512,13.3082,13.3082,12000.0
2006-01-27 12:00:00,15.46,15.5,15.46,15.49,12000.0,13.3168,13.3512,13.3168,13.3426,12000.0
2006-01-27 12:30:00,15.48,15.5,15.45,15.45,7200.0,13.334,13.3512,13.3082,13.3082,7200.0
2006-01-27 13:00:00,15.47,15.49,15.45,15.45,3600.0,13.3254,13.3426,13.3082,13.3082,3600.0
2006-01-27 13:30:00,15.45,15.45,15.34,15.34,10200.0,13.3082,13.3082,13.2134,13.2134,10200.0
2006-01-27 14:00:00,15.35,15.5,15.25,15.25,37200.0,13.222,13.3512,13.1359,13.1359,37200.0
2006-01-27 14:30:00,15.25,15.25,15.03,15.04,14400.0,13.1359,13.1359,12.9464,12.955,14400.0
2006-01-27 15:00:00,15.06,15.17,15.06,15.17,16800.0,12.9722,13.067,12.9722,13.067,16800.0
2006-01-27 15:30:00,15.17,15.17,15.1,15.17,43200.0,13.067,13.067,13.0067,13.067,43200.0
2006-01-30 09:30:00,15.4,15.56,15.1,15.49,31800.0,13.2651,13.4029,13.0067,13.3426,31800.0
2006-01-30 10:00:00,15.57,15.67,15.57,15.63,13200.0,13.4115,13.4977,13.4115,13.4632,13200.0
2006-01-30 10:30:00,15.62,15.63,15.6,15.6,5400.0,13.4546,13.4632,13.4374,13.4374,5400.0
2006-01-30 11:00:00,15.58,15.58,15.58,15.58,600.0,13.4201,13.4201,13.4201,13.4201,600.0
2006-01-30 11:30:00,15.58,15.6,15.58,15.59,9600.0,13.4201,13.4374,13.4201,13.4288,9600.0
2006-01-30 12:00:00,15.58,15.61,15.55,15.61,12600.0,13.4201,13.446,13.3943,13.446,12600.0
2006-01-30 12:30:00,15.61,15.64,15.61,15.63,6000.0,13.446,13.4718,13.446,13.4632,6000.0
2006-01-30 13:00:00,15.61,15.62,15.61,15.62,1800.0,13.446,13.4546,13.446,13.4546,1800.0
2006-01-30 13:30:00,15.58,15.61,15.58,15.61,3000.0,13.4201,13.446,13.4201,13.446,3000.0
2006-01-30 14:00:00,15.61,15.61,15.47,15.49,7800.0,13.446,13.446,13.3254,13.3426,7800.0
2006-01-30 14:30:00,15.55,15.59,15.55,15.57,4200.0,13.3943,13.4288,13.3943,13.4115,4200.0
2006-01-30 15:00:00,15.56,15.58,15.51,15.53,14400.0,13.4029,13.4201,13.3598,13.3771,14400.0
2006-01-30 15:30:00,15.53,15.57,15.5,15.57,12000.0,13.3771,13.4115,13.3512,13.4115,12000.0
2006-01-31 09:30:00,15.63,15.63,15.32,15.32,13800.0,13.4632,13.4632,13.1962,13.1962,13800.0
2006-01-31 10:00:00,15.33,15.54,15.33,15.46,10800.0,13.2048,13.3857,13.2048,13.3168,10800.0
2006-01-31 10:30:00,15.43,15.49,15.35,15.46,4800.0,13.2909,13.3426,13.222,13.3168,4800.0
2006-01-31 11:00:00,15.43,15.52,15.43,15.45,7200.0,13.2909,13.3685,13.2909,13.3082,7200.0
2006-01-31 11:30:00,15.5,15.5,15.45,15.45,2400.0,13.3512,13.3512,13.3082,13.3082,2400.0
2006-01-31 12:00:00,15.56,15.63,15.45,15.49,7200.0,13.4029,13.4632,13.3082,13.3426,7200.0
2006-01-31 12:30:00,15.5,15.52,15.46,15.49,13200.0,13.3512,13.3685,13.3168,13.3426,13200.0
2006-01-31 13:00:00,15.46,15.49,15.45,15.46,7200.0,13.3168,13.3426,13.3082,13.3168,7200.0
2006-01-31 13:30:00,15.5,15.5,15.49,15.5,15000.0,13.3512,13.3512,13.3426,13.3512,15000.0
2006-01-31 14:00:00,15.5,15.54,15.46,15.54,39600.0,13.3512,13.3857,13.3168,13.3857,39600.0
2006-01-31 14:30:00,15.57,15.66,15.54,15.63,23400.0,13.4115,13.489,13.3857,13.4632,23400.0
2006-01-31 15:00:00,15.66,15.67,15.57,15.57,51600.0,13.489,13.4977,13.4115,13.4115,51600.0
2006-01-31 15:30:00,15.64,15.64,15.52,15.53,59400.0,13.4718,13.4718,13.3685,13.3771,59400.0
2006-02-01 09:30:00,15.71,15.71,15.57,15.58,33600.0,13.5321,13.5321,13.4115,13.4201,33600.0
2006-02-01 10:00:00,15.62,15.65,15.61,15.61,4200.0,13.4546,13.4804,13.446,13.446,4200.0
2006-02-01 10:30:00,15.61,15.61,15.4,15.4,8400.0,13.446,13.446,13.2651,13.2651,8400.0
2006-02-01 11:00:00,15.39,15.53,15.39,15.53,4800.0,13.2565,13.3771,13.2565,13.3771,4800.0
2006-02-01 11:30:00,15.53,15.6,15.53,15.55,13200.0,13.3771,13.4374,13.3771,13.3943,13200.0
2006-02-01 12:00:00,15.66,15.66,15.64,15.64,4800.0,13.489,13.489,13.4718,13.4718,4800.0
2006-02-01 12:30:00,15.67,15.73,15.62,15.62,9600.0,13.4977,13.5493,13.4546,13.4546,9600.0
2006-02-01 13:00:00,15.63,15.63,15.58,15.62,2400.0,13.4632,13.4632,13.4201,13.4546,2400.0
2006-02-01 13:30:00,15.59,15.6,15.59,15.59,6600.0,13.4288,13.4374,13.4288,13.4288,6600.0
2006-02-01 14:00:00,15.62,15.67,15.62,15.62,3600.0,13.4546,13.4977,13.4546,13.4546,3600.0
2006-02-01 14:30:00,15.6,15.67,15.6,15.63,5400.0,13.4374,13.4977,13.4374,13.4632,5400.0
2006-02-01 15:00:00,15.63,15.64,15.58,15.59,11400.0,13.4632,13.4718,13.4201,13.4288,11400.0
2006-02-01 15:30:00,15.59,15.62,15.54,15.58,13200.0,13.4288,13.4546,13.3857,13.4201,13200.0
2006-02-02 09:30:00,15.34,15.62,15.34,15.62,12600.0,13.2134,13.4546,13.2134,13.4546,12600.0
2006-02-02 10:00:00,15.55,15.7,15.55,15.56,20400.0,13.3943,13.5235,13.3943,13.4029,20400.0
2006-02-02 10:30:00,15.58,15.58,15.49,15.54,22200.0,13.4201,13.4201,13.3426,13.3857,22200.0
2006-02-02 11:00:00,15.53,15.54,15.45,15.49,52200.0,13.3771,13.3857,13.3082,13.3426,52200.0
2006-02-02 11:30:00,15.45,15.56,15.45,15.53,21600.0,13.3082,13.4029,13.3082,13.3771,21600.0
2006-02-02 12:00:00,15.54,15.63,15.53,15.54,78000.0,13.3857,13.4632,13.3771,13.3857,78000.0
2006-02-02 12:30:00,15.56,15.61,15.54,15.54,6000.0,13.4029,13.446,13.3857,13.3857,6000.0
2006-02-02 13:00:00,15.54,15.54,15.5,15.5,2400.0,13.3857,13.3857,13.3512,13.3512,2400.0
2006-02-02 13:30:00,15.5,15.6,15.49,15.55,16800.0,13.3512,13.4374,13.3426,13.3943,16800.0
2006-02-02 14:00:00,15.58,15.58,15.46,15.54,7800.0,13.4201,13.4201,13.3168,13.3857,7800.0
2006-02-02 14:30:00,15.5,15.55,15.47,15.53,15000.0,13.3512,13.3943,13.3254,13.3771,15000.0
2006-02-02 15:00:00,15.53,15.57,15.45,15.48,15600.0,13.3771,13.4115,13.3082,13.334,15600.0
2006-02-02 15:30:00,15.5,15.57,15.41,15.41,21600.0,13.3512,13.4115,13.2737,13.2737,21600.0
2006-02-03 09:30:00,15.37,15.67,15.37,15.46,16200.0,13.2393,13.4977,13.2393,13.3168,16200.0
2006-02-03 10:00:00,15.53,15.53,15.38,15.38,13200.0,13.3771,13.3771,13.2479,13.2479,13200.0
2006-02-03 10:30:00,15.4,15.4,15.33,15.35,10800.0,13.2651,13.2651,13.2048,13.222,10800.0
2006-02-03 11:00:00,15.37,15.43,15.33,15.34,9000.0,13.2393,13.2909,13.2048,13.2134,9000.0
2006-02-03 11:30:00,15.33,15.33,15.22,15.22,14400.0,13.2048,13.2048,13.11,13.11,14400.0
2006-02-03 12:00:00,15.22,15.5,15.22,15.5,3000.0,13.11,13.3512,13.11,13.3512,3000.0
2006-02-03 12:30:00,15.34,15.35,15.26,15.26,8400.0,13.2134,13.222,13.1445,13.1445,8400.0
2006-02-03 13:00:00,15.28,15.33,15.27,15.28,4800.0,13.1617,13.2048,13.1531,13.1617,4800.0
2006-02-03 13:30:00,15.28,15.34,15.27,15.3,10800.0,13.1617,13.2134,13.1531,13.179,10800.0
2006-02-03 14:00:00,15.35,15.37,15.18,15.18,6600.0,13.222,13.2393,13.0756,13.0756,6600.0
2006-02-03 14:30:00,15.24,15.25,15.16,15.2,7200.0,13.1273,13.1359,13.0584,13.0928,7200.0
2006-02-03 15:00:00,15.16,15.18,15.13,15.13,4800.0,13.0584,13.0756,13.0325,13.0325,4800.0
2006-02-03 15:30:00,15.13,15.17,15.13,15.17,2400.0,13.0325,13.067,13.0325,13.067,2400.0
2006-02-06 09:30:00,15.24,15.3,15.19,15.27,12600.0,13.1273,13.179,13.0842,13.1531,12600.0
2006-02-06 10:00:00,15.21,15.38,15.19,15.23,22200.0,13.1014,13.2479,13.0842,13.1187,22200.0
2006-02-06 10:30:00,15.25,15.3,15.25,15.3,6600.0,13.1359,13.179,13.1359,13.179,6600.0
2006-02-06 11:00:00,15.29,15.34,15.29,15.34,2400.0,13.1703,13.2134,13.1703,13.2134,2400.0
2006-02-06 11:30:00,15.36,15.4,15.36,15.4,4200.0,13.2306,13.2651,13.2306,13.2651,4200.0
2006-02-06 12:00:00,15.41,15.46,15.37,15.45,9000.0,13.2737,13.3168,13.2393,13.3082,9000.0
2006-02-06 12:30:00,15.39,15.5,15.39,15.5,7800.0,13.2565,13.3512,13.2565,13.3512,7800.0
2006-02-06 13:00:00,15.53,15.55,15.52,15.55,2400.0,13.3771,13.3943,13.3685,13.3943,2400.0
2006-02-06 13:30:00,15.58,15.58,15.53,15.57,13200.0,13.4201,13.4201,13.3771,13.4115,13200.0
2006-02-06 14:00:00,15.54,15.56,15.52,15.56,7200.0,13.3857,13.4029,13.3685,13.4029,7200.0
2006-02-06 14:30:00,15.53,15.53,15.49,15.52,11400.0,13.3771,13.3771,13.3426,13.3685,11400.0
2006-02-06 15:00:00,15.52,15.58,15.52,15.58,12000.0,13.3685,13.4201,13.3685,13.4201,12000.0
2006-02-06 15:30:00,15.58,15.67,15.58,15.67,15000.0,13.4201,13.4977,13.4201,13.4977,15000.0
2006-02-07 09:30:00,15.67,15.74,15.47,15.73,21000.0,13.4977,13.558,13.3254,13.5493,21000.0
2006-02-07 10:00:00,15.69,15.75,15.67,15.75,13800.0,13.5149,13.5666,13.4977,13.5666,13800.0
2006-02-07 10:30:00,15.78,15.8,15.72,15.79,8400.0,13.5924,13.6096,13.5407,13.601,8400.0
2006-02-07 11:00:00,15.8,16.1,15.8,16.1,53400.0,13.6096,13.8681,13.6096,13.8681,53400.0
2006-02-07 11:30:00,16.08,16.17,16.08,16.11,37200.0,13.8508,13.9283,13.8508,13.8767,37200.0
2006-02-07 12:00:00,16.15,16.17,16.0,16.0,24600.0,13.9111,13.9283,13.7819,13.7819,24600.0
2006-02-07 12:30:00,15.98,16.04,15.98,16.04,3000.0,13.7647,13.8164,13.7647,13.8164,3000.0
2006-02-07 13:00:00,16.06,16.07,15.98,15.98,6600.0,13.8336,13.8422,13.7647,13.7647,6600.0
2006-02-07 13:30:00,15.98,16.02,15.96,15.99,14400.0,13.7647,13.7991,13.7475,13.7733,14400.0
2006-02-07 14:00:00,16.01,16.01,15.92,15.92,20400.0,13.7905,13.7905,13.713,13.713,20400.0
2006-02-07 14:30:00,15.96,16.01,15.95,15.95,37200.0,13.7475,13.7905,13.7388,13.7388,37200.0
2006-02-07 15:00:00,15.95,15.97,15.91,15.95,20400.0,13.7388,13.7561,13.7044,13.7388,20400.0
2006-02-07 15:30:00,15.91,15.95,15.9,15.9,9600.0,13.7044,13.7388,13.6958,13.6958,9600.0
2006-02-08 09:30:00,16.11,16.11,15.84,15.84,12600.0,13.8767,13.8767,13.6441,13.6441,12600.0
2006-02-08 10:00:00,15.89,15.89,15.85,15.89,4200.0,13.6872,13.6872,13.6527,13.6872,4200.0
2006-02-08 10:30:00,15.86,15.86,15.85,15.86,16800.0,13.6613,13.6613,13.6527,13.6613,16800.0
2006-02-08 11:00:00,15.85,15.85,15.84,15.85,12000.0,13.6527,13.6527,13.6441,13.6527,12000.0
2006-02-08 11:30:00,15.85,15.85,15.83,15.84,13200.0,13.6527,13.6527,13.6355,13.6441,13200.0
2006-02-08 12:00:00,15.84,15.85,15.84,15.85,22200.0,13.6441,13.6527,13.6441,13.6527,22200.0
2006-02-08 12:30:00,15.85,15.86,15.84,15.86,18000.0,13.6527,13.6613,13.6441,13.6613,18000.0
2006-02-08 13:00:00,15.85,15.86,15.85,15.86,25800.0,13.6527,13.6613,13.6527,13.6613,25800.0
2006-02-08 13:30:00,15.86,15.86,15.86,15.86,600.0,13.6613,13.6613,13.6613,13.6613,600.0
2006-02-08 14:00:00,15.87,15.92,15.87,15.92,3600.0,13.6699,13.713,13.6699,13.713,3600.0
2006-02-08 14:30:00,15.91,15.97,15.91,15.96,3000.0,13.7044,13.7561,13.7044,13.7475,3000.0
2006-02-08 15:00:00,15.98,16.03,15.98,16.03,1200.0,13.7647,13.8078,13.7647,13.8078,1200.0
2006-02-08 15:30:00,16.06,16.09,15.99,15.99,4200.0,13.8336,13.8594,13.7733,13.7733,4200.0
2006-02-09 09:30:00,16.19,16.19,15.84,15.96,6000.0,13.9456,13.9456,13.6441,13.7475,6000.0
2006-02-09 10:00:00,16.04,16.11,16.04,16.11,6000.0,13.8164,13.8767,13.8164,13.8767,6000.0
2006-02-09 10:30:00,16.04,16.08,16.04,16.06,7200.0,13.8164,13.8508,13.8164,13.8336,7200.0
2006-02-09 11:00:00,16.05,16.05,15.96,15.99,4200.0,13.825,13.825,13.7475,13.7733,4200.0
2006-02-09 11:30:00,16.0,16.0,16.0,16.0,2400.0,13.7819,13.7819,13.7819,13.7819,2400.0
2006-02-09 12:00:00,16.05,16.06,16.0,16.06,3000.0,13.825,13.8336,13.7819,13.8336,3000.0
2006-02-09 12:30:00,16.08,16.18,16.08,16.18,7800.0,13.8508,13.937,13.8508,13.937,7800.0
2006-02-09 13:00:00,16.04,16.07,16.04,16.07,1200.0,13.8164,13.8422,13.8164,13.8422,1200.0
2006-02-09 13:30:00,16.08,16.08,16.07,16.08,5400.0,13.8508,13.8508,13.8422,13.8508,5400.0
2006-02-09 14:00:00,16.14,16.15,16.14,16.15,13800.0,13.9025,13.9111,13.9025,13.9111,13800.0
2006-02-09 14:30:00,16.15,16.15,16.13,16.14,6600.0,13.9111,13.9111,13.8939,13.9025,6600.0
2006-02-09 15:00:00,16.11,16.14,16.11,16.14,6600.0,13.8767,13.9025,13.8767,13.9025,6600.0
2006-02-09 15:30:00,16.11,16.14,15.97,16.0,61200.0,13.8767,13.9025,13.7561,13.7819,61200.0
2006-02-10 09:30:00,16.18,16.18,15.87,15.88,6000.0,13.937,13.937,13.6699,13.6786,6000.0
2006-02-10 10:00:00,15.83,15.88,15.83,15.88,2400.0,13.6355,13.6786,13.6355,13.6786,2400.0
2006-02-10 10:30:00,15.86,15.86,15.86,15.86,1200.0,13.6613,13.6613,13.6613,13.6613,1200.0
2006-02-10 11:00:00,15.85,15.85,15.8,15.8,3600.0,13.6527,13.6527,13.6096,13.6096,3600.0
2006-02-10 11:30:00,15.86,15.86,15.8,15.8,1200.0,13.6613,13.6613,13.6096,13.6096,1200.0
2006-02-10 12:00:00,15.8,15.8,15.8,15.8,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2006-02-10 12:30:00,15.8,15.8,15.8,15.8,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2006-02-10 13:00:00,15.83,15.85,15.83,15.85,1200.0,13.6355,13.6527,13.6355,13.6527,1200.0
2006-02-10 13:30:00,15.85,15.85,15.81,15.85,6600.0,13.6527,13.6527,13.6183,13.6527,6600.0
2006-02-10 14:00:00,15.85,15.85,15.85,15.85,0.0,13.6527,13.6527,13.6527,13.6527,0.0
2006-02-10 14:30:00,16.12,16.12,16.12,16.12,600.0,13.8853,13.8853,13.8853,13.8853,600.0
2006-02-10 15:00:00,16.17,16.17,16.17,16.17,600.0,13.9283,13.9283,13.9283,13.9283,600.0
2006-02-10 15:30:00,16.01,16.03,15.96,16.0,16200.0,13.7905,13.8078,13.7475,13.7819,16200.0
2006-02-13 09:30:00,15.83,15.89,15.72,15.85,4800.0,13.6785,13.7304,13.5835,13.6958,4800.0
2006-02-13 10:00:00,15.85,15.85,15.78,15.83,8400.0,13.6958,13.6958,13.6353,13.6785,8400.0
2006-02-13 10:30:00,15.84,15.87,15.8,15.84,3600.0,13.6872,13.7131,13.6526,13.6872,3600.0
2006-02-13 11:00:00,15.85,15.86,15.85,15.86,23400.0,13.6958,13.7045,13.6958,13.7045,23400.0
2006-02-13 11:30:00,15.86,15.86,15.86,15.86,1200.0,13.7045,13.7045,13.7045,13.7045,1200.0
2006-02-13 12:00:00,15.89,15.95,15.89,15.95,17400.0,13.7304,13.7822,13.7304,13.7822,17400.0
2006-02-13 12:30:00,15.95,15.95,15.92,15.92,2400.0,13.7822,13.7822,13.7563,13.7563,2400.0
2006-02-13 13:00:00,15.92,15.92,15.92,15.92,0.0,13.7563,13.7563,13.7563,13.7563,0.0
2006-02-13 13:30:00,15.96,15.96,15.9,15.9,2400.0,13.7909,13.7909,13.739,13.739,2400.0
2006-02-13 14:00:00,15.89,15.9,15.88,15.89,5400.0,13.7304,13.739,13.7217,13.7304,5400.0
2006-02-13 14:30:00,15.88,15.89,15.87,15.87,3600.0,13.7217,13.7304,13.7131,13.7131,3600.0
2006-02-13 15:00:00,15.87,15.87,15.86,15.86,6600.0,13.7131,13.7131,13.7045,13.7045,6600.0
2006-02-13 15:30:00,15.86,15.87,15.83,15.83,25800.0,13.7045,13.7131,13.6785,13.6785,25800.0
2006-02-14 09:30:00,15.74,15.97,15.6,15.67,18600.0,13.6008,13.7995,13.4798,13.5403,18600.0
2006-02-14 10:00:00,15.78,15.84,15.78,15.84,5400.0,13.6353,13.6872,13.6353,13.6872,5400.0
2006-02-14 10:30:00,15.84,15.86,15.71,15.71,28200.0,13.6872,13.7045,13.5748,13.5748,28200.0
2006-02-14 11:00:00,15.8,15.81,15.8,15.81,1800.0,13.6526,13.6613,13.6526,13.6613,1800.0
2006-02-14 11:30:00,15.92,15.92,15.92,15.92,600.0,13.7563,13.7563,13.7563,13.7563,600.0
2006-02-14 12:00:00,15.99,16.0,15.99,16.0,3600.0,13.8168,13.8254,13.8168,13.8254,3600.0
2006-02-14 12:30:00,16.03,16.15,15.98,15.98,3600.0,13.8514,13.955,13.8082,13.8082,3600.0
2006-02-14 13:00:00,16.17,16.17,16.17,16.17,600.0,13.9723,13.9723,13.9723,13.9723,600.0
2006-02-14 13:30:00,16.22,16.22,16.07,16.22,3600.0,14.0155,14.0155,13.8859,14.0155,3600.0
2006-02-14 14:00:00,16.22,16.31,16.2,16.23,7200.0,14.0155,14.0933,13.9983,14.0242,7200.0
2006-02-14 14:30:00,16.32,16.32,16.13,16.17,27600.0,14.1019,14.1019,13.9378,13.9723,27600.0
2006-02-14 15:00:00,16.16,16.17,16.12,16.17,22800.0,13.9637,13.9723,13.9291,13.9723,22800.0
2006-02-14 15:30:00,16.12,16.25,16.11,16.25,33000.0,13.9291,14.0415,13.9205,14.0415,33000.0
2006-02-15 09:30:00,16.4,16.4,15.43,16.24,35800.0,14.1711,14.1711,13.3329,14.0328,35800.0
2006-02-15 10:00:00,16.16,16.24,16.0,16.14,22400.0,13.9637,14.0328,13.8254,13.9464,22400.0
2006-02-15 10:30:00,16.15,16.21,16.13,16.18,11600.0,13.955,14.0069,13.9378,13.981,11600.0
2006-02-15 11:00:00,16.2,16.23,16.15,16.23,12600.0,13.9983,14.0242,13.955,14.0242,12600.0
2006-02-15 11:30:00,16.21,16.3,16.18,16.29,9200.0,14.0069,14.0847,13.981,14.076,9200.0
2006-02-15 12:00:00,16.28,16.34,16.23,16.24,15600.0,14.0674,14.1192,14.0242,14.0328,15600.0
2006-02-15 12:30:00,16.21,16.26,16.21,16.24,8600.0,14.0069,14.0501,14.0069,14.0328,8600.0
2006-02-15 13:00:00,16.25,16.25,16.21,16.24,12200.0,14.0415,14.0415,14.0069,14.0328,12200.0
2006-02-15 13:30:00,16.24,16.39,16.23,16.36,8800.0,14.0328,14.1624,14.0242,14.1365,8800.0
2006-02-15 14:00:00,16.36,16.38,16.26,16.37,13800.0,14.1365,14.1538,14.0501,14.1451,13800.0
2006-02-15 14:30:00,16.38,16.41,16.26,16.34,15400.0,14.1538,14.1797,14.0501,14.1192,15400.0
2006-02-15 15:00:00,16.34,16.43,16.17,16.29,25400.0,14.1192,14.197,13.9723,14.076,25400.0
2006-02-15 15:30:00,16.34,16.58,16.21,16.58,13200.0,14.1192,14.3266,14.0069,14.3266,13200.0
2006-02-16 09:30:00,16.7,16.88,16.59,16.83,31000.0,14.4303,14.5858,14.3352,14.5426,31000.0
2006-02-16 10:00:00,16.83,16.95,16.75,16.95,78800.0,14.5426,14.6463,14.4735,14.6463,78800.0
2006-02-16 10:30:00,16.95,16.98,16.65,16.74,27800.0,14.6463,14.6722,14.3871,14.4649,27800.0
2006-02-16 11:00:00,16.75,16.88,16.75,16.86,12800.0,14.4735,14.5858,14.4735,14.5685,12800.0
2006-02-16 11:30:00,16.86,16.91,16.74,16.8,10200.0,14.5685,14.6118,14.4649,14.5167,10200.0
2006-02-16 12:00:00,16.78,16.85,16.78,16.83,3800.0,14.4994,14.5599,14.4994,14.5426,3800.0
2006-02-16 12:30:00,16.88,16.91,16.81,16.84,9800.0,14.5858,14.6118,14.5253,14.5513,9800.0
2006-02-16 13:00:00,16.86,16.88,16.78,16.88,4600.0,14.5685,14.5858,14.4994,14.5858,4600.0
2006-02-16 13:30:00,16.85,16.85,16.77,16.84,4800.0,14.5599,14.5599,14.4908,14.5513,4800.0
2006-02-16 14:00:00,16.84,16.86,16.8,16.84,5400.0,14.5513,14.5685,14.5167,14.5513,5400.0
2006-02-16 14:30:00,16.8,16.84,16.78,16.82,5600.0,14.5167,14.5513,14.4994,14.534,5600.0
2006-02-16 15:00:00,16.81,16.82,16.54,16.8,30400.0,14.5253,14.534,14.292,14.5167,30400.0
2006-02-16 15:30:00,16.8,16.9,16.8,16.8,35800.0,14.5167,14.6031,14.5167,14.5167,35800.0
2006-02-17 09:30:00,16.85,16.85,16.63,16.67,50000.0,14.5599,14.5599,14.3698,14.4044,50000.0
2006-02-17 10:00:00,16.68,16.69,16.43,16.45,24400.0,14.413,14.4217,14.197,14.2143,24400.0
2006-02-17 10:30:00,16.45,16.45,16.06,16.25,25000.0,14.2143,14.2143,13.8773,14.0415,25000.0
2006-02-17 11:00:00,16.25,16.42,16.25,16.38,13400.0,14.0415,14.1884,14.0415,14.1538,13400.0
2006-02-17 11:30:00,16.47,16.47,16.41,16.43,5600.0,14.2316,14.2316,14.1797,14.197,5600.0
2006-02-17 12:00:00,16.43,16.5,16.4,16.48,11600.0,14.197,14.2575,14.1711,14.2402,11600.0
2006-02-17 12:30:00,16.48,16.53,16.47,16.5,14200.0,14.2402,14.2834,14.2316,14.2575,14200.0
2006-02-17 13:00:00,16.49,16.5,16.29,16.3,6600.0,14.2488,14.2575,14.076,14.0847,6600.0
2006-02-17 13:30:00,16.29,16.38,16.25,16.27,7600.0,14.076,14.1538,14.0415,14.0587,7600.0
2006-02-17 14:00:00,16.29,16.5,16.21,16.49,32800.0,14.076,14.2575,14.0069,14.2488,32800.0
2006-02-17 14:30:00,16.46,16.82,16.41,16.41,81000.0,14.2229,14.534,14.1797,14.1797,81000.0
2006-02-17 15:00:00,16.43,16.48,16.3,16.36,10000.0,14.197,14.2402,14.0847,14.1365,10000.0
2006-02-17 15:30:00,16.38,16.49,16.35,16.45,15400.0,14.1538,14.2488,14.1279,14.2143,15400.0
2006-02-21 09:30:00,16.61,16.61,16.46,16.52,52600.0,14.3525,14.3525,14.2229,14.2748,52600.0
2006-02-21 10:00:00,16.53,16.53,16.13,16.2,9600.0,14.2834,14.2834,13.9378,13.9983,9600.0
2006-02-21 10:30:00,16.2,16.26,16.2,16.25,7400.0,13.9983,14.0501,13.9983,14.0415,7400.0
2006-02-21 11:00:00,16.25,16.33,16.18,16.27,25000.0,14.0415,14.1106,13.981,14.0587,25000.0
2006-02-21 11:30:00,16.24,16.29,16.14,16.14,16000.0,14.0328,14.076,13.9464,13.9464,16000.0
2006-02-21 12:00:00,16.11,16.18,16.1,16.1,9200.0,13.9205,13.981,13.9118,13.9118,9200.0
2006-02-21 12:30:00,16.08,16.2,16.02,16.11,23000.0,13.8946,13.9983,13.8427,13.9205,23000.0
2006-02-21 13:00:00,16.11,16.2,16.1,16.1,28200.0,13.9205,13.9983,13.9118,13.9118,28200.0
2006-02-21 13:30:00,16.1,16.15,16.0,16.06,10800.0,13.9118,13.955,13.8254,13.8773,10800.0
2006-02-21 14:00:00,16.06,16.08,16.01,16.02,11000.0,13.8773,13.8946,13.8341,13.8427,11000.0
2006-02-21 14:30:00,16.05,16.09,16.0,16.03,10600.0,13.8686,13.9032,13.8254,13.8514,10600.0
2006-02-21 15:00:00,16.06,16.24,16.02,16.16,13600.0,13.8773,14.0328,13.8427,13.9637,13600.0
2006-02-21 15:30:00,16.15,16.29,16.14,16.25,18400.0,13.955,14.076,13.9464,14.0415,18400.0
2006-02-22 09:30:00,16.3,16.53,16.3,16.33,13000.0,14.0847,14.2834,14.0847,14.1106,13000.0
2006-02-22 10:00:00,16.43,16.43,16.33,16.35,10000.0,14.197,14.197,14.1106,14.1279,10000.0
2006-02-22 10:30:00,16.34,16.4,16.25,16.27,29200.0,14.1192,14.1711,14.0415,14.0587,29200.0
2006-02-22 11:00:00,16.27,16.4,16.27,16.4,5800.0,14.0587,14.1711,14.0587,14.1711,5800.0
2006-02-22 11:30:00,16.4,16.43,16.35,16.41,9800.0,14.1711,14.197,14.1279,14.1797,9800.0
2006-02-22 12:00:00,16.37,16.43,16.37,16.39,7400.0,14.1451,14.197,14.1451,14.1624,7400.0
2006-02-22 12:30:00,16.43,16.43,16.38,16.38,7400.0,14.197,14.197,14.1538,14.1538,7400.0
2006-02-22 13:00:00,16.38,16.43,16.38,16.43,4400.0,14.1538,14.197,14.1538,14.197,4400.0
2006-02-22 13:30:00,16.42,16.43,16.33,16.34,11400.0,14.1884,14.197,14.1106,14.1192,11400.0
2006-02-22 14:00:00,16.33,16.39,16.31,16.31,11400.0,14.1106,14.1624,14.0933,14.0933,11400.0
2006-02-22 14:30:00,16.29,16.42,16.27,16.27,26000.0,14.076,14.1884,14.0587,14.0587,26000.0
2006-02-22 15:00:00,16.27,16.27,16.2,16.23,37200.0,14.0587,14.0587,13.9983,14.0242,37200.0
2006-02-22 15:30:00,16.23,16.38,16.23,16.38,49200.0,14.0242,14.1538,14.0242,14.1538,49200.0
2006-02-23 09:30:00,16.23,16.48,16.2,16.2,8000.0,14.0242,14.2402,13.9983,13.9983,8000.0
2006-02-23 10:00:00,16.2,16.24,16.2,16.21,9400.0,13.9983,14.0328,13.9983,14.0069,9400.0
2006-02-23 10:30:00,16.21,16.25,16.21,16.25,7800.0,14.0069,14.0415,14.0069,14.0415,7800.0
2006-02-23 11:00:00,16.23,16.26,16.23,16.25,22400.0,14.0242,14.0501,14.0242,14.0415,22400.0
2006-02-23 11:30:00,16.24,16.25,16.23,16.23,30600.0,14.0328,14.0415,14.0242,14.0242,30600.0
2006-02-23 12:00:00,16.18,16.25,16.18,16.25,2600.0,13.981,14.0415,13.981,14.0415,2600.0
2006-02-23 12:30:00,16.25,16.34,16.23,16.25,6000.0,14.0415,14.1192,14.0242,14.0415,6000.0
2006-02-23 13:00:00,16.25,16.25,16.23,16.25,2200.0,14.0415,14.0415,14.0242,14.0415,2200.0
2006-02-23 13:30:00,16.23,16.25,16.23,16.25,2800.0,14.0242,14.0415,14.0242,14.0415,2800.0
2006-02-23 14:00:00,16.25,16.5,16.24,16.4,19000.0,14.0415,14.2575,14.0328,14.1711,19000.0
2006-02-23 14:30:00,16.36,16.48,16.33,16.36,70400.0,14.1365,14.2402,14.1106,14.1365,70400.0
2006-02-23 15:00:00,16.36,16.46,16.23,16.39,36400.0,14.1365,14.2229,14.0242,14.1624,36400.0
2006-02-23 15:30:00,16.29,16.4,16.25,16.39,48400.0,14.076,14.1711,14.0415,14.1624,48400.0
2006-02-24 09:30:00,16.46,16.46,16.02,16.33,31000.0,14.2229,14.2229,13.8427,14.1106,31000.0
2006-02-24 10:00:00,16.39,16.45,16.33,16.42,12200.0,14.1624,14.2143,14.1106,14.1884,12200.0
2006-02-24 10:30:00,16.39,16.4,16.36,16.38,15400.0,14.1624,14.1711,14.1365,14.1538,15400.0
2006-02-24 11:00:00,16.4,16.45,16.4,16.43,8400.0,14.1711,14.2143,14.1711,14.197,8400.0
2006-02-24 11:30:00,16.42,16.43,16.42,16.42,1200.0,14.1884,14.197,14.1884,14.1884,1200.0
2006-02-24 12:00:00,16.43,16.55,16.43,16.52,27600.0,14.197,14.3007,14.197,14.2748,27600.0
2006-02-24 12:30:00,16.55,16.67,16.53,16.64,10000.0,14.3007,14.4044,14.2834,14.3784,10000.0
2006-02-24 13:00:00,16.6,16.63,16.53,16.53,5200.0,14.3439,14.3698,14.2834,14.2834,5200.0
2006-02-24 13:30:00,16.57,16.57,16.45,16.45,1200.0,14.318,14.318,14.2143,14.2143,1200.0
2006-02-24 14:00:00,16.46,16.61,16.46,16.56,5000.0,14.2229,14.3525,14.2229,14.3093,5000.0
2006-02-24 14:30:00,16.55,16.64,16.49,16.55,46200.0,14.3007,14.3784,14.2488,14.3007,46200.0
2006-02-24 15:00:00,16.55,16.55,16.49,16.5,102000.0,14.3007,14.3007,14.2488,14.2575,102000.0
2006-02-24 15:30:00,16.5,16.6,16.49,16.53,82400.0,14.2575,14.3439,14.2488,14.2834,82400.0
2006-02-27 09:30:00,16.7,16.72,16.5,16.53,35200.0,14.4303,14.4476,14.2575,14.2834,35200.0
2006-02-27 10:00:00,16.53,16.53,16.5,16.5,19400.0,14.2834,14.2834,14.2575,14.2575,19400.0
2006-02-27 10:30:00,16.52,16.66,16.5,16.52,17000.0,14.2748,14.3957,14.2575,14.2748,17000.0
2006-02-27 11:00:00,16.52,16.63,16.5,16.6,36800.0,14.2748,14.3698,14.2575,14.3439,36800.0
2006-02-27 11:30:00,16.6,16.62,16.58,16.6,17400.0,14.3439,14.3612,14.3266,14.3439,17400.0
2006-02-27 12:00:00,16.59,16.59,16.51,16.55,11000.0,14.3352,14.3352,14.2661,14.3007,11000.0
2006-02-27 12:30:00,16.55,16.55,16.5,16.53,26200.0,14.3007,14.3007,14.2575,14.2834,26200.0
2006-02-27 13:00:00,16.55,16.55,16.53,16.53,3000.0,14.3007,14.3007,14.2834,14.2834,3000.0
2006-02-27 13:30:00,16.55,16.64,16.52,16.63,48200.0,14.3007,14.3784,14.2748,14.3698,48200.0
2006-02-27 14:00:00,16.64,16.77,16.64,16.71,18600.0,14.3784,14.4908,14.3784,14.4389,18600.0
2006-02-27 14:30:00,16.72,16.73,16.63,16.63,34800.0,14.4476,14.4562,14.3698,14.3698,34800.0
2006-02-27 15:00:00,16.63,16.71,16.63,16.65,19200.0,14.3698,14.4389,14.3698,14.3871,19200.0
2006-02-27 15:30:00,16.65,16.72,16.63,16.65,19600.0,14.3871,14.4476,14.3698,14.3871,19600.0
2006-02-28 09:30:00,16.41,16.5,16.19,16.34,11400.0,14.1797,14.2575,13.9896,14.1192,11400.0
2006-02-28 10:00:00,16.34,16.4,16.33,16.35,22400.0,14.1192,14.1711,14.1106,14.1279,22400.0
2006-02-28 10:30:00,16.4,16.5,16.4,16.49,47200.0,14.1711,14.2575,14.1711,14.2488,47200.0
2006-02-28 11:00:00,16.5,16.61,16.49,16.61,20000.0,14.2575,14.3525,14.2488,14.3525,20000.0
2006-02-28 11:30:00,16.61,16.62,16.41,16.42,6800.0,14.3525,14.3612,14.1797,14.1884,6800.0
2006-02-28 12:00:00,16.42,16.44,16.38,16.38,14800.0,14.1884,14.2056,14.1538,14.1538,14800.0
2006-02-28 12:30:00,16.36,16.5,16.34,16.43,7800.0,14.1365,14.2575,14.1192,14.197,7800.0
2006-02-28 13:00:00,16.38,16.43,16.32,16.4,13200.0,14.1538,14.197,14.1019,14.1711,13200.0
2006-02-28 13:30:00,16.42,16.56,16.41,16.41,10800.0,14.1884,14.3093,14.1797,14.1797,10800.0
2006-02-28 14:00:00,16.41,16.42,16.22,16.34,19600.0,14.1797,14.1884,14.0155,14.1192,19600.0
2006-02-28 14:30:00,16.32,16.34,16.2,16.22,11800.0,14.1019,14.1192,13.9983,14.0155,11800.0
2006-02-28 15:00:00,16.23,16.23,16.02,16.02,24400.0,14.0242,14.0242,13.8427,13.8427,24400.0
2006-02-28 15:30:00,16.1,16.1,16.02,16.02,22600.0,13.9118,13.9118,13.8427,13.8427,22600.0
2006-03-01 09:30:00,16.11,16.22,16.01,16.01,5000.0,13.9205,14.0155,13.8341,13.8341,5000.0
2006-03-01 10:00:00,16.04,16.09,15.88,15.99,10400.0,13.86,13.9032,13.7217,13.8168,10400.0
2006-03-01 10:30:00,15.99,16.03,15.96,15.97,6400.0,13.8168,13.8514,13.7909,13.7995,6400.0
2006-03-01 11:00:00,16.02,16.13,16.02,16.1,3000.0,13.8427,13.9378,13.8427,13.9118,3000.0
2006-03-01 11:30:00,16.13,16.25,16.11,16.25,3000.0,13.9378,14.0415,13.9205,14.0415,3000.0
2006-03-01 12:00:00,16.25,16.28,16.21,16.25,5600.0,14.0415,14.0674,14.0069,14.0415,5600.0
2006-03-01 12:30:00,16.21,16.25,16.21,16.24,1400.0,14.0069,14.0415,14.0069,14.0328,1400.0
2006-03-01 13:00:00,16.21,16.28,16.21,16.25,8000.0,14.0069,14.0674,14.0069,14.0415,8000.0
2006-03-01 13:30:00,16.24,16.39,16.24,16.39,3200.0,14.0328,14.1624,14.0328,14.1624,3200.0
2006-03-01 14:00:00,16.39,16.48,16.39,16.48,2400.0,14.1624,14.2402,14.1624,14.2402,2400.0
2006-03-01 14:30:00,16.42,16.49,16.41,16.48,2400.0,14.1884,14.2488,14.1797,14.2402,2400.0
2006-03-01 15:00:00,16.48,16.58,16.48,16.5,30200.0,14.2402,14.3266,14.2402,14.2575,30200.0
2006-03-01 15:30:00,16.5,16.66,16.47,16.58,21800.0,14.2575,14.3957,14.2316,14.3266,21800.0
2006-03-02 09:30:00,16.64,16.64,16.37,16.38,9800.0,14.3784,14.3784,14.1451,14.1538,9800.0
2006-03-02 10:00:00,16.44,16.61,16.38,16.54,16600.0,14.2056,14.3525,14.1538,14.292,16600.0
2006-03-02 10:30:00,16.57,16.66,16.52,16.55,15600.0,14.318,14.3957,14.2748,14.3007,15600.0
2006-03-02 11:00:00,16.56,16.56,16.5,16.53,2200.0,14.3093,14.3093,14.2575,14.2834,2200.0
2006-03-02 11:30:00,16.54,16.54,16.4,16.48,23400.0,14.292,14.292,14.1711,14.2402,23400.0
2006-03-02 12:00:00,16.45,16.47,16.34,16.35,12400.0,14.2143,14.2316,14.1192,14.1279,12400.0
2006-03-02 12:30:00,16.35,16.45,16.35,16.41,13000.0,14.1279,14.2143,14.1279,14.1797,13000.0
2006-03-02 13:00:00,16.39,16.39,16.24,16.28,4200.0,14.1624,14.1624,14.0328,14.0674,4200.0
2006-03-02 13:30:00,16.28,16.36,16.25,16.31,8000.0,14.0674,14.1365,14.0415,14.0933,8000.0
2006-03-02 14:00:00,16.27,16.3,16.21,16.22,5400.0,14.0587,14.0847,14.0069,14.0155,5400.0
2006-03-02 14:30:00,16.24,16.25,16.2,16.25,8000.0,14.0328,14.0415,13.9983,14.0415,8000.0
2006-03-02 15:00:00,16.35,16.42,16.32,16.37,2800.0,14.1279,14.1884,14.1019,14.1451,2800.0
2006-03-02 15:30:00,16.39,16.47,16.34,16.47,15000.0,14.1624,14.2316,14.1192,14.2316,15000.0
2006-03-03 09:30:00,16.3,16.3,16.15,16.17,8000.0,14.0847,14.0847,13.955,13.9723,8000.0
2006-03-03 10:00:00,16.15,16.28,16.06,16.28,7800.0,13.955,14.0674,13.8773,14.0674,7800.0
2006-03-03 10:30:00,16.29,16.3,16.2,16.27,3400.0,14.076,14.0847,13.9983,14.0587,3400.0
2006-03-03 11:00:00,16.21,16.26,16.17,16.21,7600.0,14.0069,14.0501,13.9723,14.0069,7600.0
2006-03-03 11:30:00,16.19,16.2,16.14,16.17,3200.0,13.9896,13.9983,13.9464,13.9723,3200.0
2006-03-03 12:00:00,16.23,16.29,16.22,16.25,7400.0,14.0242,14.076,14.0155,14.0415,7400.0
2006-03-03 12:30:00,16.28,16.31,16.28,16.31,2400.0,14.0674,14.0933,14.0674,14.0933,2400.0
2006-03-03 13:00:00,16.28,16.35,16.28,16.35,3000.0,14.0674,14.1279,14.0674,14.1279,3000.0
2006-03-03 13:30:00,16.49,16.49,16.37,16.42,3200.0,14.2488,14.2488,14.1451,14.1884,3200.0
2006-03-03 14:00:00,16.36,16.36,16.28,16.28,2600.0,14.1365,14.1365,14.0674,14.0674,2600.0
2006-03-03 14:30:00,16.28,16.36,16.28,16.31,5200.0,14.0674,14.1365,14.0674,14.0933,5200.0
2006-03-03 15:00:00,16.31,16.37,16.25,16.25,14200.0,14.0933,14.1451,14.0415,14.0415,14200.0
2006-03-03 15:30:00,16.28,16.3,16.11,16.11,24400.0,14.0674,14.0847,13.9205,13.9205,24400.0
2006-03-06 09:30:00,16.13,16.18,15.5,15.56,31800.0,13.9378,13.981,13.3934,13.4452,31800.0
2006-03-06 10:00:00,15.63,15.86,15.63,15.68,21600.0,13.5057,13.7045,13.5057,13.5489,21600.0
2006-03-06 10:30:00,15.72,15.91,15.71,15.91,11200.0,13.5835,13.7477,13.5748,13.7477,11200.0
2006-03-06 11:00:00,15.89,15.96,15.8,15.92,5400.0,13.7304,13.7909,13.6526,13.7563,5400.0
2006-03-06 11:30:00,15.92,16.08,15.92,15.92,6600.0,13.7563,13.8946,13.7563,13.7563,6600.0
2006-03-06 12:00:00,15.99,16.08,15.99,16.01,3200.0,13.8168,13.8946,13.8168,13.8341,3200.0
2006-03-06 12:30:00,15.99,15.99,15.92,15.98,3600.0,13.8168,13.8168,13.7563,13.8082,3600.0
2006-03-06 13:00:00,16.05,16.11,16.02,16.06,7200.0,13.8686,13.9205,13.8427,13.8773,7200.0
2006-03-06 13:30:00,16.06,16.06,15.58,15.73,13800.0,13.8773,13.8773,13.4625,13.5921,13800.0
2006-03-06 14:00:00,15.67,15.67,15.42,15.56,14000.0,13.5403,13.5403,13.3243,13.4452,14000.0
2006-03-06 14:30:00,15.58,15.65,15.48,15.5,5400.0,13.4625,13.523,13.3761,13.3934,5400.0
2006-03-06 15:00:00,15.5,15.8,15.5,15.8,21000.0,13.3934,13.6526,13.3934,13.6526,21000.0
2006-03-06 15:30:00,15.75,15.81,15.69,15.72,23000.0,13.6094,13.6613,13.5576,13.5835,23000.0
2006-03-07 09:30:00,15.65,15.65,15.53,15.6,9400.0,13.523,13.523,13.4193,13.4798,9400.0
2006-03-07 10:00:00,15.67,15.97,15.67,15.88,13600.0,13.5403,13.7995,13.5403,13.7217,13600.0
2006-03-07 10:30:00,15.85,15.85,15.65,15.65,12200.0,13.6958,13.6958,13.523,13.523,12200.0
2006-03-07 11:00:00,15.62,15.73,15.56,15.73,6000.0,13.4971,13.5921,13.4452,13.5921,6000.0
2006-03-07 11:30:00,15.72,15.77,15.71,15.72,5600.0,13.5835,13.6267,13.5748,13.5835,5600.0
2006-03-07 12:00:00,15.78,15.78,15.7,15.76,4200.0,13.6353,13.6353,13.5662,13.6181,4200.0
2006-03-07 12:30:00,15.74,15.76,15.58,15.6,4600.0,13.6008,13.6181,13.4625,13.4798,4600.0
2006-03-07 13:00:00,15.63,15.71,15.51,15.71,9200.0,13.5057,13.5748,13.402,13.5748,9200.0
2006-03-07 13:30:00,15.71,15.8,15.71,15.8,17800.0,13.5748,13.6526,13.5748,13.6526,17800.0
2006-03-07 14:00:00,15.79,15.79,15.73,15.73,9600.0,13.644,13.644,13.5921,13.5921,9600.0
2006-03-07 14:30:00,15.71,15.72,15.6,15.71,4600.0,13.5748,13.5835,13.4798,13.5748,4600.0
2006-03-07 15:00:00,15.74,15.77,15.74,15.74,4800.0,13.6008,13.6267,13.6008,13.6008,4800.0
2006-03-07 15:30:00,15.78,15.85,15.78,15.85,20200.0,13.6353,13.6958,13.6353,13.6958,20200.0
2006-03-08 09:30:00,15.81,16.1,15.81,16.02,18800.0,13.6613,13.9118,13.6613,13.8427,18800.0
2006-03-08 10:00:00,16.04,16.05,15.96,16.02,15000.0,13.86,13.8686,13.7909,13.8427,15000.0
2006-03-08 10:30:00,16.02,16.05,15.87,15.93,19800.0,13.8427,13.8686,13.7131,13.7649,19800.0
2006-03-08 11:00:00,15.99,15.99,15.91,15.95,22800.0,13.8168,13.8168,13.7477,13.7822,22800.0
2006-03-08 11:30:00,15.95,15.96,15.63,15.74,20400.0,13.7822,13.7909,13.5057,13.6008,20400.0
2006-03-08 12:00:00,15.77,15.92,15.7,15.88,23600.0,13.6267,13.7563,13.5662,13.7217,23600.0
2006-03-08 12:30:00,15.92,15.99,15.9,15.96,6800.0,13.7563,13.8168,13.739,13.7909,6800.0
2006-03-08 13:00:00,15.99,16.0,15.88,15.92,11000.0,13.8168,13.8254,13.7217,13.7563,11000.0
2006-03-08 13:30:00,15.92,15.99,15.92,15.92,8800.0,13.7563,13.8168,13.7563,13.7563,8800.0
2006-03-08 14:00:00,15.94,16.03,15.94,15.99,7800.0,13.7736,13.8514,13.7736,13.8168,7800.0
2006-03-08 14:30:00,16.03,16.13,16.02,16.1,10200.0,13.8514,13.9378,13.8427,13.9118,10200.0
2006-03-08 15:00:00,16.1,16.14,16.03,16.1,8000.0,13.9118,13.9464,13.8514,13.9118,8000.0
2006-03-08 15:30:00,16.12,16.12,16.0,16.08,20800.0,13.9291,13.9291,13.8254,13.8946,20800.0
2006-03-09 09:30:00,16.2,16.2,15.91,16.04,17000.0,13.9983,13.9983,13.7477,13.86,17000.0
2006-03-09 10:00:00,16.05,16.13,16.01,16.05,18400.0,13.8686,13.9378,13.8341,13.8686,18400.0
2006-03-09 10:30:00,16.08,16.11,16.06,16.06,2400.0,13.8946,13.9205,13.8773,13.8773,2400.0
2006-03-09 11:00:00,16.05,16.13,16.04,16.13,3400.0,13.8686,13.9378,13.86,13.9378,3400.0
2006-03-09 11:30:00,16.11,16.13,16.05,16.08,2800.0,13.9205,13.9378,13.8686,13.8946,2800.0
2006-03-09 12:00:00,16.03,16.07,16.0,16.03,1600.0,13.8514,13.8859,13.8254,13.8514,1600.0
2006-03-09 12:30:00,16.02,16.02,15.97,15.97,2400.0,13.8427,13.8427,13.7995,13.7995,2400.0
2006-03-09 13:00:00,15.95,15.95,15.88,15.88,12000.0,13.7822,13.7822,13.7217,13.7217,12000.0
2006-03-09 13:30:00,15.88,15.92,15.88,15.88,2800.0,13.7217,13.7563,13.7217,13.7217,2800.0
2006-03-09 14:00:00,15.9,15.99,15.9,15.99,1200.0,13.739,13.8168,13.739,13.8168,1200.0
2006-03-09 14:30:00,15.97,16.06,15.97,16.02,3400.0,13.7995,13.8773,13.7995,13.8427,3400.0
2006-03-09 15:00:00,15.97,15.98,15.96,15.98,9600.0,13.7995,13.8082,13.7909,13.8082,9600.0
2006-03-09 15:30:00,15.96,16.04,15.95,15.97,11400.0,13.7909,13.86,13.7822,13.7995,11400.0
2006-03-10 09:30:00,16.13,16.16,15.95,16.08,2800.0,13.9378,13.9637,13.7822,13.8946,2800.0
2006-03-10 10:00:00,16.08,16.11,15.85,16.05,13600.0,13.8946,13.9205,13.6958,13.8686,13600.0
2006-03-10 10:30:00,16.03,16.06,15.97,16.05,6000.0,13.8514,13.8773,13.7995,13.8686,6000.0
2006-03-10 11:00:00,16.11,16.11,15.96,16.0,5200.0,13.9205,13.9205,13.7909,13.8254,5200.0
2006-03-10 11:30:00,16.0,16.13,16.0,16.13,6800.0,13.8254,13.9378,13.8254,13.9378,6800.0
2006-03-10 12:00:00,16.13,16.13,16.05,16.06,5200.0,13.9378,13.9378,13.8686,13.8773,5200.0
2006-03-10 12:30:00,16.06,16.07,16.06,16.07,1000.0,13.8773,13.8859,13.8773,13.8859,1000.0
2006-03-10 13:00:00,16.09,16.09,16.04,16.07,3000.0,13.9032,13.9032,13.86,13.8859,3000.0
2006-03-10 13:30:00,16.05,16.05,15.92,15.95,10200.0,13.8686,13.8686,13.7563,13.7822,10200.0
2006-03-10 14:00:00,15.95,15.99,15.95,15.97,8000.0,13.7822,13.8168,13.7822,13.7995,8000.0
2006-03-10 14:30:00,15.95,15.95,15.78,15.89,12200.0,13.7822,13.7822,13.6353,13.7304,12200.0
2006-03-10 15:00:00,15.88,15.92,15.85,15.92,7800.0,13.7217,13.7563,13.6958,13.7563,7800.0
2006-03-10 15:30:00,15.92,16.09,15.88,16.06,9400.0,13.7563,13.9032,13.7217,13.8773,9400.0
2006-03-13 09:30:00,16.11,16.2,15.7,15.91,25600.0,13.9205,13.9983,13.5662,13.7477,25600.0
2006-03-13 10:00:00,15.92,16.04,15.92,16.04,9600.0,13.7563,13.86,13.7563,13.86,9600.0
2006-03-13 10:30:00,16.04,16.18,16.0,16.08,9800.0,13.86,13.981,13.8254,13.8946,9800.0
2006-03-13 11:00:00,16.07,16.09,16.03,16.05,5200.0,13.8859,13.9032,13.8514,13.8686,5200.0
2006-03-13 11:30:00,16.04,16.16,16.02,16.16,7600.0,13.86,13.9637,13.8427,13.9637,7600.0
2006-03-13 12:00:00,16.14,16.23,16.13,16.23,7400.0,13.9464,14.0242,13.9378,14.0242,7400.0
2006-03-13 12:30:00,16.25,16.25,16.22,16.24,4400.0,14.0415,14.0415,14.0155,14.0328,4400.0
2006-03-13 13:00:00,16.24,16.3,16.24,16.25,12600.0,14.0328,14.0847,14.0328,14.0415,12600.0
2006-03-13 13:30:00,16.25,16.34,16.25,16.29,14400.0,14.0415,14.1192,14.0415,14.076,14400.0
2006-03-13 14:00:00,16.26,16.26,16.25,16.25,2800.0,14.0501,14.0501,14.0415,14.0415,2800.0
2006-03-13 14:30:00,16.25,16.25,16.0,16.0,11000.0,14.0415,14.0415,13.8254,13.8254,11000.0
2006-03-13 15:00:00,16.0,16.04,15.96,16.0,16000.0,13.8254,13.86,13.7909,13.8254,16000.0
2006-03-13 15:30:00,16.0,16.11,16.0,16.08,9200.0,13.8254,13.9205,13.8254,13.8946,9200.0
2006-03-14 09:30:00,15.97,16.29,15.97,16.2,77800.0,13.7995,14.076,13.7995,13.9983,77800.0
2006-03-14 10:00:00,16.2,16.2,16.03,16.05,6200.0,13.9983,13.9983,13.8514,13.8686,6200.0
2006-03-14 10:30:00,16.05,16.11,15.9,16.11,12600.0,13.8686,13.9205,13.739,13.9205,12600.0
2006-03-14 11:00:00,16.1,16.15,16.1,16.13,9800.0,13.9118,13.955,13.9118,13.9378,9800.0
2006-03-14 11:30:00,16.14,16.14,16.07,16.09,13800.0,13.9464,13.9464,13.8859,13.9032,13800.0
2006-03-14 12:00:00,16.14,16.14,16.1,16.14,4800.0,13.9464,13.9464,13.9118,13.9464,4800.0
2006-03-14 12:30:00,16.12,16.14,16.12,16.14,7600.0,13.9291,13.9464,13.9291,13.9464,7600.0
2006-03-14 13:00:00,16.14,16.23,16.13,16.23,21400.0,13.9464,14.0242,13.9378,14.0242,21400.0
2006-03-14 13:30:00,16.22,16.25,16.22,16.24,12400.0,14.0155,14.0415,14.0155,14.0328,12400.0
2006-03-14 14:00:00,16.24,16.33,16.24,16.31,11000.0,14.0328,14.1106,14.0328,14.0933,11000.0
2006-03-14 14:30:00,16.32,16.43,16.32,16.35,8800.0,14.1019,14.197,14.1019,14.1279,8800.0
2006-03-14 15:00:00,16.35,16.35,16.32,16.33,10600.0,14.1279,14.1279,14.1019,14.1106,10600.0
2006-03-14 15:30:00,16.33,16.34,16.25,16.3,15200.0,14.1106,14.1192,14.0415,14.0847,15200.0
2006-03-15 09:30:00,16.39,16.4,16.23,16.27,6400.0,14.1624,14.1711,14.0242,14.0587,6400.0
2006-03-15 10:00:00,16.27,16.34,16.27,16.31,7400.0,14.0587,14.1192,14.0587,14.0933,7400.0
2006-03-15 10:30:00,16.3,16.3,16.17,16.19,46800.0,14.0847,14.0847,13.9723,13.9896,46800.0
2006-03-15 11:00:00,16.25,16.25,16.19,16.25,2200.0,14.0415,14.0415,13.9896,14.0415,2200.0
2006-03-15 11:30:00,16.23,16.24,16.17,16.24,6800.0,14.0242,14.0328,13.9723,14.0328,6800.0
2006-03-15 12:00:00,16.23,16.27,16.22,16.27,25000.0,14.0242,14.0587,14.0155,14.0587,25000.0
2006-03-15 12:30:00,16.26,16.28,16.23,16.28,3400.0,14.0501,14.0674,14.0242,14.0674,3400.0
2006-03-15 13:00:00,16.28,16.35,16.26,16.34,14600.0,14.0674,14.1279,14.0501,14.1192,14600.0
2006-03-15 13:30:00,16.36,16.47,16.35,16.43,7800.0,14.1365,14.2316,14.1279,14.197,7800.0
2006-03-15 14:00:00,16.45,16.68,16.45,16.6,37800.0,14.2143,14.413,14.2143,14.3439,37800.0
2006-03-15 14:30:00,16.56,16.6,16.56,16.58,13600.0,14.3093,14.3439,14.3093,14.3266,13600.0
2006-03-15 15:00:00,16.57,16.57,16.47,16.5,28200.0,14.318,14.318,14.2316,14.2575,28200.0
2006-03-15 15:30:00,16.51,16.55,16.5,16.5,20000.0,14.2661,14.3007,14.2575,14.2575,20000.0
2006-03-16 09:30:00,16.68,16.81,16.63,16.77,11200.0,14.413,14.5253,14.3698,14.4908,11200.0
2006-03-16 10:00:00,16.82,16.88,16.51,16.64,11600.0,14.534,14.5858,14.2661,14.3784,11600.0
2006-03-16 10:30:00,16.63,16.63,16.53,16.62,3800.0,14.3698,14.3698,14.2834,14.3612,3800.0
2006-03-16 11:00:00,16.62,16.68,16.58,16.65,4400.0,14.3612,14.413,14.3266,14.3871,4400.0
2006-03-16 11:30:00,16.68,16.75,16.65,16.68,4800.0,14.413,14.4735,14.3871,14.413,4800.0
2006-03-16 12:00:00,16.7,16.77,16.7,16.77,2800.0,14.4303,14.4908,14.4303,14.4908,2800.0
2006-03-16 12:30:00,16.75,16.78,16.74,16.74,3000.0,14.4735,14.4994,14.4649,14.4649,3000.0
2006-03-16 13:00:00,16.72,16.72,16.55,16.58,3200.0,14.4476,14.4476,14.3007,14.3266,3200.0
2006-03-16 13:30:00,16.6,16.6,16.48,16.48,4600.0,14.3439,14.3439,14.2402,14.2402,4600.0
2006-03-16 14:00:00,16.48,16.61,16.45,16.5,2800.0,14.2402,14.3525,14.2143,14.2575,2800.0
2006-03-16 14:30:00,16.47,16.48,16.32,16.36,4000.0,14.2316,14.2402,14.1019,14.1365,4000.0
2006-03-16 15:00:00,16.35,16.49,16.35,16.48,6000.0,14.1279,14.2488,14.1279,14.2402,6000.0
2006-03-16 15:30:00,16.47,16.48,16.36,16.4,6200.0,14.2316,14.2402,14.1365,14.1711,6200.0
2006-03-17 09:30:00,16.45,16.5,16.35,16.41,451400.0,14.2143,14.2575,14.1279,14.1797,451400.0
2006-03-17 10:00:00,16.41,16.45,16.41,16.45,3000.0,14.1797,14.2143,14.1797,14.2143,3000.0
2006-03-17 10:30:00,16.52,16.56,16.39,16.5,7400.0,14.2748,14.3093,14.1624,14.2575,7400.0
2006-03-17 11:00:00,16.5,16.63,16.5,16.6,5000.0,14.2575,14.3698,14.2575,14.3439,5000.0
2006-03-17 11:30:00,16.6,16.7,16.6,16.7,4200.0,14.3439,14.4303,14.3439,14.4303,4200.0
2006-03-17 12:00:00,16.73,16.73,16.42,16.53,7000.0,14.4562,14.4562,14.1884,14.2834,7000.0
2006-03-17 12:30:00,16.55,16.6,16.43,16.43,5200.0,14.3007,14.3439,14.197,14.197,5200.0
2006-03-17 13:00:00,16.54,16.59,16.5,16.55,4000.0,14.292,14.3352,14.2575,14.3007,4000.0
2006-03-17 13:30:00,16.46,16.67,16.46,16.48,3800.0,14.2229,14.4044,14.2229,14.2402,3800.0
2006-03-17 14:00:00,16.53,16.53,16.49,16.5,3000.0,14.2834,14.2834,14.2488,14.2575,3000.0
2006-03-17 14:30:00,16.5,16.51,16.42,16.51,3800.0,14.2575,14.2661,14.1884,14.2661,3800.0
2006-03-17 15:00:00,16.47,16.54,16.4,16.46,9600.0,14.2316,14.292,14.1711,14.2229,9600.0
2006-03-17 15:30:00,16.46,16.74,16.45,16.56,30000.0,14.2229,14.4649,14.2143,14.3093,30000.0
2006-03-20 09:30:00,16.63,16.79,16.41,16.44,7600.0,14.3698,14.5081,14.1797,14.2056,7600.0
2006-03-20 10:00:00,16.46,16.53,16.36,16.5,16400.0,14.2229,14.2834,14.1365,14.2575,16400.0
2006-03-20 10:30:00,16.5,16.56,16.5,16.53,3800.0,14.2575,14.3093,14.2575,14.2834,3800.0
2006-03-20 11:00:00,16.5,16.54,16.36,16.52,22200.0,14.2575,14.292,14.1365,14.2748,22200.0
2006-03-20 11:30:00,16.52,16.58,16.52,16.55,8600.0,14.2748,14.3266,14.2748,14.3007,8600.0
2006-03-20 12:00:00,16.56,16.59,16.55,16.56,22200.0,14.3093,14.3352,14.3007,14.3093,22200.0
2006-03-20 12:30:00,16.56,16.58,16.55,16.56,22000.0,14.3093,14.3266,14.3007,14.3093,22000.0
2006-03-20 13:00:00,16.55,16.56,16.53,16.55,9800.0,14.3007,14.3093,14.2834,14.3007,9800.0
2006-03-20 13:30:00,16.55,16.55,16.5,16.52,17400.0,14.3007,14.3007,14.2575,14.2748,17400.0
2006-03-20 14:00:00,16.52,16.53,16.5,16.51,5200.0,14.2748,14.2834,14.2575,14.2661,5200.0
2006-03-20 14:30:00,16.5,16.51,16.49,16.5,9200.0,14.2575,14.2661,14.2488,14.2575,9200.0
2006-03-20 15:00:00,16.5,16.53,16.5,16.5,14800.0,14.2575,14.2834,14.2575,14.2575,14800.0
2006-03-20 15:30:00,16.51,16.64,16.51,16.59,14000.0,14.2661,14.3784,14.2661,14.3352,14000.0
2006-03-21 09:30:00,16.63,16.63,16.5,16.54,3600.0,14.3698,14.3698,14.2575,14.292,3600.0
2006-03-21 10:00:00,16.53,16.56,16.27,16.31,21200.0,14.2834,14.3093,14.0587,14.0933,21200.0
2006-03-21 10:30:00,16.33,16.54,16.33,16.5,5800.0,14.1106,14.292,14.1106,14.2575,5800.0
2006-03-21 11:00:00,16.5,16.52,16.5,16.52,9800.0,14.2575,14.2748,14.2575,14.2748,9800.0
2006-03-21 11:30:00,16.53,16.73,16.52,16.6,7200.0,14.2834,14.4562,14.2748,14.3439,7200.0
2006-03-21 12:00:00,16.63,16.63,16.5,16.5,23400.0,14.3698,14.3698,14.2575,14.2575,23400.0
2006-03-21 12:30:00,16.5,16.53,16.5,16.5,6400.0,14.2575,14.2834,14.2575,14.2575,6400.0
2006-03-21 13:00:00,16.52,16.54,16.5,16.5,9600.0,14.2748,14.292,14.2575,14.2575,9600.0
2006-03-21 13:30:00,16.5,16.53,16.5,16.5,12800.0,14.2575,14.2834,14.2575,14.2575,12800.0
2006-03-21 14:00:00,16.52,16.59,16.49,16.53,11600.0,14.2748,14.3352,14.2488,14.2834,11600.0
2006-03-21 14:30:00,16.5,16.53,16.49,16.5,16800.0,14.2575,14.2834,14.2488,14.2575,16800.0
2006-03-21 15:00:00,16.5,16.56,16.5,16.5,16800.0,14.2575,14.3093,14.2575,14.2575,16800.0
2006-03-21 15:30:00,16.5,16.52,16.45,16.5,32200.0,14.2575,14.2748,14.2143,14.2575,32200.0
2006-03-22 09:30:00,16.44,16.45,16.25,16.25,4000.0,14.2056,14.2143,14.0415,14.0415,4000.0
2006-03-22 10:00:00,16.25,16.47,16.25,16.32,9200.0,14.0415,14.2316,14.0415,14.1019,9200.0
2006-03-22 10:30:00,16.28,16.43,16.25,16.43,8200.0,14.0674,14.197,14.0415,14.197,8200.0
2006-03-22 11:00:00,16.43,16.55,16.42,16.54,7800.0,14.197,14.3007,14.1884,14.292,7800.0
2006-03-22 11:30:00,16.54,16.54,16.5,16.5,400.0,14.292,14.292,14.2575,14.2575,400.0
2006-03-22 12:00:00,16.51,16.61,16.5,16.58,15400.0,14.2661,14.3525,14.2575,14.3266,15400.0
2006-03-22 12:30:00,16.57,16.6,16.54,16.6,8000.0,14.318,14.3439,14.292,14.3439,8000.0
2006-03-22 13:00:00,16.58,16.68,16.57,16.6,1800.0,14.3266,14.413,14.318,14.3439,1800.0
2006-03-22 13:30:00,16.58,16.63,16.58,16.61,3600.0,14.3266,14.3698,14.3266,14.3525,3600.0
2006-03-22 14:00:00,16.6,16.6,16.47,16.58,3200.0,14.3439,14.3439,14.2316,14.3266,3200.0
2006-03-22 14:30:00,16.49,16.55,16.49,16.55,4600.0,14.2488,14.3007,14.2488,14.3007,4600.0
2006-03-22 15:00:00,16.54,16.58,16.48,16.58,2000.0,14.292,14.3266,14.2402,14.3266,2000.0
2006-03-22 15:30:00,16.59,16.67,16.52,16.57,16600.0,14.3352,14.4044,14.2748,14.318,16600.0
2006-03-23 09:30:00,16.6,16.6,16.43,16.56,4200.0,14.3439,14.3439,14.197,14.3093,4200.0
2006-03-23 10:00:00,16.67,16.71,16.49,16.5,16800.0,14.4044,14.4389,14.2488,14.2575,16800.0
2006-03-23 10:30:00,16.52,16.53,16.43,16.5,2600.0,14.2748,14.2834,14.197,14.2575,2600.0
2006-03-23 11:00:00,16.56,16.64,16.56,16.61,3800.0,14.3093,14.3784,14.3093,14.3525,3800.0
2006-03-23 11:30:00,16.61,16.61,16.57,16.57,600.0,14.3525,14.3525,14.318,14.318,600.0
2006-03-23 12:00:00,16.55,16.56,16.5,16.51,2200.0,14.3007,14.3093,14.2575,14.2661,2200.0
2006-03-23 12:30:00,16.5,16.61,16.5,16.61,1600.0,14.2575,14.3525,14.2575,14.3525,1600.0
2006-03-23 13:00:00,16.54,16.54,16.52,16.52,600.0,14.292,14.292,14.2748,14.2748,600.0
2006-03-23 13:30:00,16.5,16.5,16.5,16.5,1600.0,14.2575,14.2575,14.2575,14.2575,1600.0
2006-03-23 14:00:00,16.5,16.52,16.5,16.5,2800.0,14.2575,14.2748,14.2575,14.2575,2800.0
2006-03-23 14:30:00,16.5,16.54,16.49,16.51,10400.0,14.2575,14.292,14.2488,14.2661,10400.0
2006-03-23 15:00:00,16.5,16.58,16.5,16.58,2800.0,14.2575,14.3266,14.2575,14.3266,2800.0
2006-03-23 15:30:00,16.61,16.68,16.56,16.68,4400.0,14.3525,14.413,14.3093,14.413,4400.0
2006-03-24 09:30:00,16.55,16.57,16.4,16.51,28400.0,14.3007,14.318,14.1711,14.2661,28400.0
2006-03-24 10:00:00,16.52,16.66,16.5,16.58,4600.0,14.2748,14.3957,14.2575,14.3266,4600.0
2006-03-24 10:30:00,16.66,16.77,16.66,16.77,4600.0,14.3957,14.4908,14.3957,14.4908,4600.0
2006-03-24 11:00:00,16.77,16.79,16.74,16.74,1800.0,14.4908,14.5081,14.4649,14.4649,1800.0
2006-03-24 11:30:00,16.74,16.77,16.5,16.5,25400.0,14.4649,14.4908,14.2575,14.2575,25400.0
2006-03-24 12:00:00,16.5,16.63,16.5,16.52,11400.0,14.2575,14.3698,14.2575,14.2748,11400.0
2006-03-24 12:30:00,16.5,16.51,16.49,16.5,5400.0,14.2575,14.2661,14.2488,14.2575,5400.0
2006-03-24 13:00:00,16.5,16.5,16.47,16.5,6600.0,14.2575,14.2575,14.2316,14.2575,6600.0
2006-03-24 13:30:00,16.55,16.55,16.5,16.55,6800.0,14.3007,14.3007,14.2575,14.3007,6800.0
2006-03-24 14:00:00,16.51,16.57,16.5,16.56,1400.0,14.2661,14.318,14.2575,14.3093,1400.0
2006-03-24 14:30:00,16.52,16.61,16.52,16.57,6600.0,14.2748,14.3525,14.2748,14.318,6600.0
2006-03-24 15:00:00,16.57,16.59,16.5,16.56,8000.0,14.318,14.3352,14.2575,14.3093,8000.0
2006-03-24 15:30:00,16.56,16.59,16.5,16.55,18800.0,14.3093,14.3352,14.2575,14.3007,18800.0
2006-03-27 09:30:00,16.65,16.65,16.53,16.58,5600.0,14.3871,14.3871,14.2834,14.3266,5600.0
2006-03-27 10:00:00,16.54,16.61,16.45,16.49,6800.0,14.292,14.3525,14.2143,14.2488,6800.0
2006-03-27 10:30:00,16.5,16.53,16.49,16.53,800.0,14.2575,14.2834,14.2488,14.2834,800.0
2006-03-27 11:00:00,16.48,16.48,16.46,16.46,400.0,14.2402,14.2402,14.2229,14.2229,400.0
2006-03-27 11:30:00,16.46,16.56,16.46,16.55,1200.0,14.2229,14.3093,14.2229,14.3007,1200.0
2006-03-27 12:00:00,16.56,16.56,16.52,16.52,1000.0,14.3093,14.3093,14.2748,14.2748,1000.0
2006-03-27 12:30:00,16.54,16.54,16.48,16.5,3400.0,14.292,14.292,14.2402,14.2575,3400.0
2006-03-27 13:00:00,16.5,16.52,16.5,16.52,9600.0,14.2575,14.2748,14.2575,14.2748,9600.0
2006-03-27 13:30:00,16.51,16.54,16.5,16.54,2600.0,14.2661,14.292,14.2575,14.292,2600.0
2006-03-27 14:00:00,16.51,16.53,16.5,16.5,3200.0,14.2661,14.2834,14.2575,14.2575,3200.0
2006-03-27 14:30:00,16.5,16.52,16.5,16.52,3400.0,14.2575,14.2748,14.2575,14.2748,3400.0
2006-03-27 15:00:00,16.5,16.52,16.5,16.5,6000.0,14.2575,14.2748,14.2575,14.2575,6000.0
2006-03-27 15:30:00,16.5,16.55,16.5,16.55,5200.0,14.2575,14.3007,14.2575,14.3007,5200.0
2006-03-28 09:30:00,16.5,16.51,16.5,16.5,3600.0,14.2575,14.2661,14.2575,14.2575,3600.0
2006-03-28 10:00:00,16.5,16.66,16.5,16.66,3000.0,14.2575,14.3957,14.2575,14.3957,3000.0
2006-03-28 10:30:00,16.65,16.65,16.52,16.53,2400.0,14.3871,14.3871,14.2748,14.2834,2400.0
2006-03-28 11:00:00,16.51,16.55,16.51,16.54,2200.0,14.2661,14.3007,14.2661,14.292,2200.0
2006-03-28 11:30:00,16.59,16.65,16.51,16.65,6800.0,14.3352,14.3871,14.2661,14.3871,6800.0
2006-03-28 12:00:00,16.64,16.74,16.61,16.71,6600.0,14.3784,14.4649,14.3525,14.4389,6600.0
2006-03-28 12:30:00,16.74,16.8,16.74,16.79,6600.0,14.4649,14.5167,14.4649,14.5081,6600.0
2006-03-28 13:00:00,16.75,16.83,16.71,16.81,13400.0,14.4735,14.5426,14.4389,14.5253,13400.0
2006-03-28 13:30:00,16.8,16.88,16.79,16.82,10800.0,14.5167,14.5858,14.5081,14.534,10800.0
2006-03-28 14:00:00,16.84,16.9,16.82,16.82,9400.0,14.5513,14.6031,14.534,14.534,9400.0
2006-03-28 14:30:00,16.76,16.8,16.65,16.75,19200.0,14.4821,14.5167,14.3871,14.4735,19200.0
2006-03-28 15:00:00,16.75,16.75,16.54,16.55,7600.0,14.4735,14.4735,14.292,14.3007,7600.0
2006-03-28 15:30:00,16.54,16.56,16.5,16.5,11800.0,14.292,14.3093,14.2575,14.2575,11800.0
2006-03-29 09:30:00,16.59,16.73,16.5,16.5,6800.0,14.3352,14.4562,14.2575,14.2575,6800.0
2006-03-29 10:00:00,16.53,16.65,16.5,16.65,4200.0,14.2834,14.3871,14.2575,14.3871,4200.0
2006-03-29 10:30:00,16.62,16.62,16.52,16.59,9600.0,14.3612,14.3612,14.2748,14.3352,9600.0
2006-03-29 11:00:00,16.55,16.96,16.53,16.84,15400.0,14.3007,14.655,14.2834,14.5513,15400.0
2006-03-29 11:30:00,16.86,16.93,16.81,16.85,11000.0,14.5685,14.629,14.5253,14.5599,11000.0
2006-03-29 12:00:00,16.86,16.92,16.85,16.87,12400.0,14.5685,14.6204,14.5599,14.5772,12400.0
2006-03-29 12:30:00,16.86,16.88,16.71,16.86,5200.0,14.5685,14.5858,14.4389,14.5685,5200.0
2006-03-29 13:00:00,16.85,16.88,16.81,16.88,6000.0,14.5599,14.5858,14.5253,14.5858,6000.0
2006-03-29 13:30:00,16.88,16.88,16.81,16.87,4600.0,14.5858,14.5858,14.5253,14.5772,4600.0
2006-03-29 14:00:00,16.87,16.98,16.87,16.93,4800.0,14.5772,14.6722,14.5772,14.629,4800.0
2006-03-29 14:30:00,16.91,16.91,16.68,16.78,16200.0,14.6118,14.6118,14.413,14.4994,16200.0
2006-03-29 15:00:00,16.78,16.92,16.75,16.82,9600.0,14.4994,14.6204,14.4735,14.534,9600.0
2006-03-29 15:30:00,16.87,16.92,16.82,16.91,12000.0,14.5772,14.6204,14.534,14.6118,12000.0
2006-03-30 09:30:00,16.84,16.94,16.75,16.84,4600.0,14.5513,14.6377,14.4735,14.5513,4600.0
2006-03-30 10:00:00,16.91,16.96,16.9,16.9,1800.0,14.6118,14.655,14.6031,14.6031,1800.0
2006-03-30 10:30:00,16.85,16.86,16.85,16.86,1000.0,14.5599,14.5685,14.5599,14.5685,1000.0
2006-03-30 11:00:00,16.85,16.88,16.59,16.61,5400.0,14.5599,14.5858,14.3352,14.3525,5400.0
2006-03-30 11:30:00,16.61,16.63,16.25,16.53,6600.0,14.3525,14.3698,14.0415,14.2834,6600.0
2006-03-30 12:00:00,16.53,16.54,16.5,16.52,5600.0,14.2834,14.292,14.2575,14.2748,5600.0
2006-03-30 12:30:00,16.5,16.54,16.5,16.54,3800.0,14.2575,14.292,14.2575,14.292,3800.0
2006-03-30 13:00:00,16.53,16.54,16.5,16.53,4600.0,14.2834,14.292,14.2575,14.2834,4600.0
2006-03-30 13:30:00,16.5,16.53,16.48,16.52,8000.0,14.2575,14.2834,14.2402,14.2748,8000.0
2006-03-30 14:00:00,16.5,16.59,16.5,16.53,5000.0,14.2575,14.3352,14.2575,14.2834,5000.0
2006-03-30 14:30:00,16.5,16.54,16.5,16.54,6600.0,14.2575,14.292,14.2575,14.292,6600.0
2006-03-30 15:00:00,16.53,16.63,16.46,16.46,7000.0,14.2834,14.3698,14.2229,14.2229,7000.0
2006-03-30 15:30:00,16.47,16.61,16.45,16.56,14800.0,14.2316,14.3525,14.2143,14.3093,14800.0
2006-03-31 09:30:00,16.74,16.74,16.44,16.52,16000.0,14.4649,14.4649,14.2056,14.2748,16000.0
2006-03-31 10:00:00,16.45,16.68,16.4,16.58,13600.0,14.2143,14.413,14.1711,14.3266,13600.0
2006-03-31 10:30:00,16.59,16.68,16.57,16.68,2000.0,14.3352,14.413,14.318,14.413,2000.0
2006-03-31 11:00:00,16.62,16.72,16.62,16.68,5200.0,14.3612,14.4476,14.3612,14.413,5200.0
2006-03-31 11:30:00,16.62,16.63,16.47,16.61,4000.0,14.3612,14.3698,14.2316,14.3525,4000.0
2006-03-31 12:00:00,16.57,16.6,16.43,16.52,6800.0,14.318,14.3439,14.197,14.2748,6800.0
2006-03-31 12:30:00,16.49,16.59,16.49,16.59,400.0,14.2488,14.3352,14.2488,14.3352,400.0
2006-03-31 13:00:00,16.59,16.59,16.42,16.47,5600.0,14.3352,14.3352,14.1884,14.2316,5600.0
2006-03-31 13:30:00,16.49,16.49,16.38,16.47,7400.0,14.2488,14.2488,14.1538,14.2316,7400.0
2006-03-31 14:00:00,16.46,16.52,16.42,16.52,3000.0,14.2229,14.2748,14.1884,14.2748,3000.0
2006-03-31 14:30:00,16.5,16.62,16.45,16.57,3600.0,14.2575,14.3612,14.2143,14.318,3600.0
2006-03-31 15:00:00,16.56,16.61,16.56,16.61,2800.0,14.3093,14.3525,14.3093,14.3525,2800.0
2006-03-31 15:30:00,16.56,16.63,16.48,16.63,11200.0,14.3093,14.3698,14.2402,14.3698,11200.0
2006-04-03 09:30:00,16.63,16.68,16.38,16.45,7400.0,14.3698,14.413,14.1538,14.2143,7400.0
2006-04-03 10:00:00,16.47,16.75,16.47,16.75,6000.0,14.2316,14.4735,14.2316,14.4735,6000.0
2006-04-03 10:30:00,16.8,16.84,16.61,16.75,7600.0,14.5167,14.5513,14.3525,14.4735,7600.0
2006-04-03 11:00:00,16.81,16.81,16.66,16.68,7000.0,14.5253,14.5253,14.3957,14.413,7000.0
2006-04-03 11:30:00,16.68,16.77,16.62,16.62,10800.0,14.413,14.4908,14.3612,14.3612,10800.0
2006-04-03 12:00:00,16.6,16.65,16.51,16.65,4000.0,14.3439,14.3871,14.2661,14.3871,4000.0
2006-04-03 12:30:00,16.61,16.7,16.55,16.68,23200.0,14.3525,14.4303,14.3007,14.413,23200.0
2006-04-03 13:00:00,16.56,16.58,16.53,16.57,2000.0,14.3093,14.3266,14.2834,14.318,2000.0
2006-04-03 13:30:00,16.63,16.68,16.62,16.68,4800.0,14.3698,14.413,14.3612,14.413,4800.0
2006-04-03 14:00:00,16.68,16.69,16.5,16.57,3000.0,14.413,14.4217,14.2575,14.318,3000.0
2006-04-03 14:30:00,16.54,16.54,16.33,16.46,5800.0,14.292,14.292,14.1106,14.2229,5800.0
2006-04-03 15:00:00,16.46,16.71,16.46,16.65,9000.0,14.2229,14.4389,14.2229,14.3871,9000.0
2006-04-03 15:30:00,16.61,16.61,16.48,16.48,11800.0,14.3525,14.3525,14.2402,14.2402,11800.0
2006-04-04 09:30:00,16.61,16.61,16.39,16.53,11800.0,14.3525,14.3525,14.1624,14.2834,11800.0
2006-04-04 10:00:00,16.53,16.7,16.48,16.48,11600.0,14.2834,14.4303,14.2402,14.2402,11600.0
2006-04-04 10:30:00,16.48,16.75,16.48,16.72,32600.0,14.2402,14.4735,14.2402,14.4476,32600.0
2006-04-04 11:00:00,16.75,16.78,16.64,16.67,7200.0,14.4735,14.4994,14.3784,14.4044,7200.0
2006-04-04 11:30:00,16.67,16.88,16.66,16.86,6200.0,14.4044,14.5858,14.3957,14.5685,6200.0
2006-04-04 12:00:00,16.86,17.0,16.86,16.93,13200.0,14.5685,14.6895,14.5685,14.629,13200.0
2006-04-04 12:30:00,16.93,16.98,16.89,16.98,5000.0,14.629,14.6722,14.5945,14.6722,5000.0
2006-04-04 13:00:00,16.99,17.0,16.97,16.97,11400.0,14.6809,14.6895,14.6636,14.6636,11400.0
2006-04-04 13:30:00,16.94,16.99,16.9,16.98,5800.0,14.6377,14.6809,14.6031,14.6722,5800.0
2006-04-04 14:00:00,16.99,17.07,16.96,17.03,11200.0,14.6809,14.75,14.655,14.7154,11200.0
2006-04-04 14:30:00,17.03,17.03,16.79,16.86,13600.0,14.7154,14.7154,14.5081,14.5685,13600.0
2006-04-04 15:00:00,16.81,16.93,16.81,16.93,6200.0,14.5253,14.629,14.5253,14.629,6200.0
2006-04-04 15:30:00,16.92,16.95,16.85,16.92,6400.0,14.6204,14.6463,14.5599,14.6204,6400.0
2006-04-05 09:30:00,16.91,16.91,16.58,16.78,7000.0,14.6118,14.6118,14.3266,14.4994,7000.0
2006-04-05 10:00:00,16.78,16.86,16.69,16.83,3600.0,14.4994,14.5685,14.4217,14.5426,3600.0
2006-04-05 10:30:00,16.93,16.93,16.75,16.78,6200.0,14.629,14.629,14.4735,14.4994,6200.0
2006-04-05 11:00:00,16.78,16.82,16.62,16.7,9200.0,14.4994,14.534,14.3612,14.4303,9200.0
2006-04-05 11:30:00,16.66,16.68,16.63,16.66,40400.0,14.3957,14.413,14.3698,14.3957,40400.0
2006-04-05 12:00:00,16.68,16.72,16.68,16.69,4600.0,14.413,14.4476,14.413,14.4217,4600.0
2006-04-05 12:30:00,16.7,16.9,16.67,16.9,6600.0,14.4303,14.6031,14.4044,14.6031,6600.0
2006-04-05 13:00:00,16.88,16.93,16.81,16.85,2600.0,14.5858,14.629,14.5253,14.5599,2600.0
2006-04-05 13:30:00,16.78,16.81,16.78,16.81,1200.0,14.4994,14.5253,14.4994,14.5253,1200.0
2006-04-05 14:00:00,16.86,16.89,16.78,16.79,3600.0,14.5685,14.5945,14.4994,14.5081,3600.0
2006-04-05 14:30:00,16.78,16.97,16.76,16.9,11800.0,14.4994,14.6636,14.4821,14.6031,11800.0
2006-04-05 15:00:00,16.92,17.03,16.9,17.02,4200.0,14.6204,14.7154,14.6031,14.7068,4200.0
2006-04-05 15:30:00,17.0,17.05,16.93,16.97,9000.0,14.6895,14.7327,14.629,14.6636,9000.0
2006-04-06 09:30:00,16.98,17.09,16.83,16.96,8400.0,14.6722,14.7673,14.5426,14.655,8400.0
2006-04-06 10:00:00,16.84,16.84,16.63,16.63,1200.0,14.5513,14.5513,14.3698,14.3698,1200.0
2006-04-06 10:30:00,16.61,16.8,16.53,16.75,4400.0,14.3525,14.5167,14.2834,14.4735,4400.0
2006-04-06 11:00:00,16.74,16.98,16.73,16.97,15800.0,14.4649,14.6722,14.4562,14.6636,15800.0
2006-04-06 11:30:00,16.88,16.93,16.84,16.86,4000.0,14.5858,14.629,14.5513,14.5685,4000.0
2006-04-06 12:00:00,16.85,16.86,16.81,16.81,3000.0,14.5599,14.5685,14.5253,14.5253,3000.0
2006-04-06 12:30:00,16.81,16.93,16.81,16.87,4200.0,14.5253,14.629,14.5253,14.5772,4200.0
2006-04-06 13:00:00,16.88,16.88,16.87,16.87,400.0,14.5858,14.5858,14.5772,14.5772,400.0
2006-04-06 13:30:00,16.86,16.86,16.84,16.85,2200.0,14.5685,14.5685,14.5513,14.5599,2200.0
2006-04-06 14:00:00,16.85,16.85,16.84,16.85,104200.0,14.5599,14.5599,14.5513,14.5599,104200.0
2006-04-06 14:30:00,16.84,16.86,16.84,16.86,5800.0,14.5513,14.5685,14.5513,14.5685,5800.0
2006-04-06 15:00:00,16.89,16.89,16.76,16.76,5200.0,14.5945,14.5945,14.4821,14.4821,5200.0
2006-04-06 15:30:00,16.83,16.87,16.74,16.77,19200.0,14.5426,14.5772,14.4649,14.4908,19200.0
2006-04-07 09:30:00,16.86,17.18,16.86,17.08,12600.0,14.5685,14.8451,14.5685,14.7586,12600.0
2006-04-07 10:00:00,17.06,17.15,16.83,16.85,23000.0,14.7414,14.8191,14.5426,14.5599,23000.0
2006-04-07 10:30:00,16.85,16.86,16.8,16.85,15800.0,14.5599,14.5685,14.5167,14.5599,15800.0
2006-04-07 11:00:00,16.85,16.89,16.85,16.85,7800.0,14.5599,14.5945,14.5599,14.5599,7800.0
2006-04-07 11:30:00,16.85,16.86,16.63,16.81,10200.0,14.5599,14.5685,14.3698,14.5253,10200.0
2006-04-07 12:00:00,16.74,16.78,16.63,16.67,15400.0,14.4649,14.4994,14.3698,14.4044,15400.0
2006-04-07 12:30:00,16.67,16.67,16.51,16.57,11600.0,14.4044,14.4044,14.2661,14.318,11600.0
2006-04-07 13:00:00,16.5,16.68,16.43,16.63,13400.0,14.2575,14.413,14.197,14.3698,13400.0
2006-04-07 13:30:00,16.63,16.63,16.5,16.5,10000.0,14.3698,14.3698,14.2575,14.2575,10000.0
2006-04-07 14:00:00,16.5,16.66,16.5,16.51,7800.0,14.2575,14.3957,14.2575,14.2661,7800.0
2006-04-07 14:30:00,16.52,16.65,16.5,16.51,12400.0,14.2748,14.3871,14.2575,14.2661,12400.0
2006-04-07 15:00:00,16.53,16.53,16.45,16.51,4600.0,14.2834,14.2834,14.2143,14.2661,4600.0
2006-04-07 15:30:00,16.5,16.54,16.45,16.45,12000.0,14.2575,14.292,14.2143,14.2143,12000.0
2006-04-10 09:30:00,16.48,16.79,16.43,16.43,2600.0,14.2402,14.5081,14.197,14.197,2600.0
2006-04-10 10:00:00,16.43,16.53,16.41,16.53,8400.0,14.197,14.2834,14.1797,14.2834,8400.0
2006-04-10 10:30:00,16.46,16.54,16.46,16.5,4600.0,14.2229,14.292,14.2229,14.2575,4600.0
2006-04-10 11:00:00,16.5,16.6,16.48,16.56,8400.0,14.2575,14.3439,14.2402,14.3093,8400.0
2006-04-10 11:30:00,16.58,16.68,16.58,16.68,2400.0,14.3266,14.413,14.3266,14.413,2400.0
2006-04-10 12:00:00,16.69,16.8,16.66,16.77,11000.0,14.4217,14.5167,14.3957,14.4908,11000.0
2006-04-10 12:30:00,16.72,16.77,16.51,16.58,7600.0,14.4476,14.4908,14.2661,14.3266,7600.0
2006-04-10 13:00:00,16.58,16.63,16.5,16.51,3400.0,14.3266,14.3698,14.2575,14.2661,3400.0
2006-04-10 13:30:00,16.48,16.58,16.48,16.54,8200.0,14.2402,14.3266,14.2402,14.292,8200.0
2006-04-10 14:00:00,16.54,16.58,16.5,16.52,10600.0,14.292,14.3266,14.2575,14.2748,10600.0
2006-04-10 14:30:00,16.52,16.53,16.52,16.52,10800.0,14.2748,14.2834,14.2748,14.2748,10800.0
2006-04-10 15:00:00,16.52,16.59,16.52,16.52,8400.0,14.2748,14.3352,14.2748,14.2748,8400.0
2006-04-10 15:30:00,16.52,16.53,16.41,16.5,30400.0,14.2748,14.2834,14.1797,14.2575,30400.0
2006-04-11 09:30:00,16.52,16.61,16.46,16.58,4800.0,14.2748,14.3525,14.2229,14.3266,4800.0
2006-04-11 10:00:00,16.55,16.57,16.53,16.53,19400.0,14.3007,14.318,14.2834,14.2834,19400.0
2006-04-11 10:30:00,16.53,16.55,16.44,16.52,12800.0,14.2834,14.3007,14.2056,14.2748,12800.0
2006-04-11 11:00:00,16.51,16.56,16.51,16.51,2600.0,14.2661,14.3093,14.2661,14.2661,2600.0
2006-04-11 11:30:00,16.52,16.56,16.48,16.48,5600.0,14.2748,14.3093,14.2402,14.2402,5600.0
2006-04-11 12:00:00,16.5,16.5,16.46,16.48,8400.0,14.2575,14.2575,14.2229,14.2402,8400.0
2006-04-11 12:30:00,16.47,16.52,16.46,16.52,2800.0,14.2316,14.2748,14.2229,14.2748,2800.0
2006-04-11 13:00:00,16.5,16.5,16.47,16.48,1000.0,14.2575,14.2575,14.2316,14.2402,1000.0
2006-04-11 13:30:00,16.46,16.49,16.41,16.43,3600.0,14.2229,14.2488,14.1797,14.197,3600.0
2006-04-11 14:00:00,16.43,16.47,16.4,16.4,5800.0,14.197,14.2316,14.1711,14.1711,5800.0
2006-04-11 14:30:00,16.43,16.43,16.25,16.29,4800.0,14.197,14.197,14.0415,14.076,4800.0
2006-04-11 15:00:00,16.28,16.3,16.11,16.17,10000.0,14.0674,14.0847,13.9205,13.9723,10000.0
2006-04-11 15:30:00,16.23,16.41,16.21,16.35,15600.0,14.0242,14.1797,14.0069,14.1279,15600.0
2006-04-12 09:30:00,16.33,16.55,16.27,16.48,4200.0,14.1106,14.3007,14.0587,14.2402,4200.0
2006-04-12 10:00:00,16.51,16.51,16.33,16.33,2000.0,14.2661,14.2661,14.1106,14.1106,2000.0
2006-04-12 10:30:00,16.3,16.35,16.24,16.35,4600.0,14.0847,14.1279,14.0328,14.1279,4600.0
2006-04-12 11:00:00,16.36,16.6,16.36,16.57,3200.0,14.1365,14.3439,14.1365,14.318,3200.0
2006-04-12 11:30:00,16.5,16.58,16.43,16.5,6800.0,14.2575,14.3266,14.197,14.2575,6800.0
2006-04-12 12:00:00,16.49,16.53,16.41,16.5,2200.0,14.2488,14.2834,14.1797,14.2575,2200.0
2006-04-12 12:30:00,16.43,16.5,16.43,16.46,3000.0,14.197,14.2575,14.197,14.2229,3000.0
2006-04-12 13:00:00,16.5,16.5,16.49,16.49,400.0,14.2575,14.2575,14.2488,14.2488,400.0
2006-04-12 13:30:00,16.49,16.49,16.43,16.43,1000.0,14.2488,14.2488,14.197,14.197,1000.0
2006-04-12 14:00:00,16.42,16.48,16.38,16.38,5600.0,14.1884,14.2402,14.1538,14.1538,5600.0
2006-04-12 14:30:00,16.36,16.41,16.32,16.39,7400.0,14.1365,14.1797,14.1019,14.1624,7400.0
2006-04-12 15:00:00,16.36,16.53,16.34,16.34,7400.0,14.1365,14.2834,14.1192,14.1192,7400.0
2006-04-12 15:30:00,16.45,16.52,16.36,16.47,5400.0,14.2143,14.2748,14.1365,14.2316,5400.0
2006-04-13 09:30:00,16.52,16.61,16.4,16.5,6600.0,14.2748,14.3525,14.1711,14.2575,6600.0
2006-04-13 10:00:00,16.5,16.63,16.5,16.59,8200.0,14.2575,14.3698,14.2575,14.3352,8200.0
2006-04-13 10:30:00,16.59,16.98,16.58,16.88,38800.0,14.3352,14.6722,14.3266,14.5858,38800.0
2006-04-13 11:00:00,16.81,16.9,16.73,16.88,10800.0,14.5253,14.6031,14.4562,14.5858,10800.0
2006-04-13 11:30:00,16.81,16.96,16.81,16.96,4200.0,14.5253,14.655,14.5253,14.655,4200.0
2006-04-13 12:00:00,16.97,17.0,16.93,16.94,7400.0,14.6636,14.6895,14.629,14.6377,7400.0
2006-04-13 12:30:00,16.93,16.96,16.9,16.96,4600.0,14.629,14.655,14.6031,14.655,4600.0
2006-04-13 13:00:00,16.9,16.94,16.88,16.92,11600.0,14.6031,14.6377,14.5858,14.6204,11600.0
2006-04-13 13:30:00,16.88,16.98,16.88,16.98,4600.0,14.5858,14.6722,14.5858,14.6722,4600.0
2006-04-13 14:00:00,16.93,16.93,16.93,16.93,600.0,14.629,14.629,14.629,14.629,600.0
2006-04-13 14:30:00,16.88,16.93,16.88,16.88,9800.0,14.5858,14.629,14.5858,14.5858,9800.0
2006-04-13 15:00:00,16.88,16.93,16.88,16.88,4400.0,14.5858,14.629,14.5858,14.5858,4400.0
2006-04-13 15:30:00,16.88,16.93,16.88,16.88,9600.0,14.5858,14.629,14.5858,14.5858,9600.0
2006-04-17 09:30:00,16.87,17.39,16.87,17.11,19600.0,14.5772,15.0265,14.5772,14.7846,19600.0
2006-04-17 10:00:00,17.15,17.17,17.11,17.13,28000.0,14.8191,14.8364,14.7846,14.8019,28000.0
2006-04-17 10:30:00,17.13,17.14,17.13,17.13,7400.0,14.8019,14.8105,14.8019,14.8019,7400.0
2006-04-17 11:00:00,17.13,17.18,17.1,17.18,11400.0,14.8019,14.8451,14.7759,14.8451,11400.0
2006-04-17 11:30:00,17.18,17.68,17.1,17.59,112200.0,14.8451,15.2771,14.7759,15.1993,112200.0
2006-04-17 12:00:00,17.59,17.7,17.58,17.58,4200.0,15.1993,15.2944,15.1907,15.1907,4200.0
2006-04-17 12:30:00,17.52,17.52,17.35,17.35,27200.0,15.1388,15.1388,14.992,14.992,27200.0
2006-04-17 13:00:00,17.37,17.49,17.25,17.25,5200.0,15.0092,15.1129,14.9055,14.9055,5200.0
2006-04-17 13:30:00,17.28,17.3,17.18,17.18,9200.0,14.9315,14.9487,14.8451,14.8451,9200.0
2006-04-17 14:00:00,17.21,17.25,17.2,17.23,6600.0,14.871,14.9055,14.8623,14.8883,6600.0
2006-04-17 14:30:00,17.25,17.25,17.23,17.25,6800.0,14.9055,14.9055,14.8883,14.9055,6800.0
2006-04-17 15:00:00,17.24,17.47,17.24,17.43,15600.0,14.8969,15.0956,14.8969,15.0611,15600.0
2006-04-17 15:30:00,17.38,17.43,17.29,17.29,24600.0,15.0179,15.0611,14.9401,14.9401,24600.0
2006-04-18 09:30:00,17.36,17.38,17.29,17.35,12600.0,15.0006,15.0179,14.9401,14.992,12600.0
2006-04-18 10:00:00,17.35,17.35,17.23,17.28,8200.0,14.992,14.992,14.8883,14.9315,8200.0
2006-04-18 10:30:00,17.23,17.28,17.23,17.26,5400.0,14.8883,14.9315,14.8883,14.9142,5400.0
2006-04-18 11:00:00,17.28,17.34,17.25,17.34,9800.0,14.9315,14.9833,14.9055,14.9833,9800.0
2006-04-18 11:30:00,17.35,17.35,17.3,17.34,14800.0,14.992,14.992,14.9487,14.9833,14800.0
2006-04-18 12:00:00,17.33,17.33,17.23,17.24,6400.0,14.9747,14.9747,14.8883,14.8969,6400.0
2006-04-18 12:30:00,17.24,17.3,17.2,17.3,8600.0,14.8969,14.9487,14.8623,14.9487,8600.0
2006-04-18 13:00:00,17.28,17.31,17.28,17.31,24000.0,14.9315,14.9574,14.9315,14.9574,24000.0
2006-04-18 13:30:00,17.29,17.31,17.23,17.25,8400.0,14.9401,14.9574,14.8883,14.9055,8400.0
2006-04-18 14:00:00,17.29,17.38,17.29,17.34,19800.0,14.9401,15.0179,14.9401,14.9833,19800.0
2006-04-18 14:30:00,17.35,17.38,17.27,17.31,14800.0,14.992,15.0179,14.9228,14.9574,14800.0
2006-04-18 15:00:00,17.29,17.38,17.29,17.38,20400.0,14.9401,15.0179,14.9401,15.0179,20400.0
2006-04-18 15:30:00,17.36,17.55,17.36,17.55,17800.0,15.0006,15.1648,15.0006,15.1648,17800.0
2006-04-19 09:30:00,17.6,17.64,17.5,17.64,64600.0,15.208,15.2425,15.1216,15.2425,64600.0
2006-04-19 10:00:00,17.66,17.74,17.63,17.68,10200.0,15.2598,15.3289,15.2339,15.2771,10200.0
2006-04-19 10:30:00,17.74,17.8,17.67,17.8,8200.0,15.3289,15.3808,15.2685,15.3808,8200.0
2006-04-19 11:00:00,17.83,17.84,17.67,17.8,9200.0,15.4067,15.4154,15.2685,15.3808,9200.0
2006-04-19 11:30:00,17.75,17.87,17.74,17.87,3400.0,15.3376,15.4413,15.3289,15.4413,3400.0
2006-04-19 12:00:00,17.88,17.93,17.83,17.93,4600.0,15.4499,15.4931,15.4067,15.4931,4600.0
2006-04-19 12:30:00,17.93,18.04,17.93,17.95,2000.0,15.4931,15.5882,15.4931,15.5104,2000.0
2006-04-19 13:00:00,17.96,18.07,17.96,18.04,5200.0,15.519,15.6141,15.519,15.5882,5200.0
2006-04-19 13:30:00,18.01,18.07,17.96,18.06,2400.0,15.5623,15.6141,15.519,15.6055,2400.0
2006-04-19 14:00:00,17.99,18.1,17.99,18.1,8600.0,15.545,15.64,15.545,15.64,8600.0
2006-04-19 14:30:00,18.1,18.18,18.02,18.18,10200.0,15.64,15.7091,15.5709,15.7091,10200.0
2006-04-19 15:00:00,18.18,18.45,18.18,18.4,15800.0,15.7091,15.9425,15.7091,15.8992,15800.0
2006-04-19 15:30:00,18.4,18.47,18.33,18.43,128400.0,15.8992,15.9597,15.8388,15.9252,128400.0
2006-04-20 09:30:00,18.25,18.33,18.21,18.25,41000.0,15.7696,15.8388,15.7351,15.7696,41000.0
2006-04-20 10:00:00,18.25,18.33,18.23,18.26,30400.0,15.7696,15.8388,15.7524,15.7783,30400.0
2006-04-20 10:30:00,18.26,18.3,17.85,18.0,21800.0,15.7783,15.8128,15.424,15.5536,21800.0
2006-04-20 11:00:00,18.0,18.01,17.9,17.93,11000.0,15.5536,15.5623,15.4672,15.4931,11000.0
2006-04-20 11:30:00,17.93,17.95,17.79,17.85,9800.0,15.4931,15.5104,15.3722,15.424,9800.0
2006-04-20 12:00:00,17.85,17.88,17.77,17.83,12400.0,15.424,15.4499,15.3549,15.4067,12400.0
2006-04-20 12:30:00,17.85,17.93,17.85,17.88,12600.0,15.424,15.4931,15.424,15.4499,12600.0
2006-04-20 13:00:00,17.9,17.93,17.88,17.88,4000.0,15.4672,15.4931,15.4499,15.4499,4000.0
2006-04-20 13:30:00,17.9,17.93,17.85,17.9,18600.0,15.4672,15.4931,15.424,15.4672,18600.0
2006-04-20 14:00:00,17.9,18.08,17.89,17.89,11800.0,15.4672,15.6227,15.4586,15.4586,11800.0
2006-04-20 14:30:00,17.93,18.04,17.88,17.96,11600.0,15.4931,15.5882,15.4499,15.519,11600.0
2006-04-20 15:00:00,17.97,18.03,17.95,17.99,3200.0,15.5277,15.5795,15.5104,15.545,3200.0
2006-04-20 15:30:00,18.0,18.25,18.0,18.2,23800.0,15.5536,15.7696,15.5536,15.7264,23800.0
2006-04-21 09:30:00,18.46,19.44,18.17,18.93,109800.0,15.9511,16.7979,15.7005,16.3572,109800.0
2006-04-21 10:00:00,18.91,18.93,18.43,18.46,10200.0,16.3399,16.3572,15.9252,15.9511,10200.0
2006-04-21 10:30:00,18.45,18.56,18.43,18.56,12200.0,15.9425,16.0375,15.9252,16.0375,12200.0
2006-04-21 11:00:00,18.56,18.56,18.38,18.43,7200.0,16.0375,16.0375,15.882,15.9252,7200.0
2006-04-21 11:30:00,18.4,18.42,18.33,18.38,13200.0,15.8992,15.9165,15.8388,15.882,13200.0
2006-04-21 12:00:00,18.37,18.48,18.37,18.48,6800.0,15.8733,15.9684,15.8733,15.9684,6800.0
2006-04-21 12:30:00,18.49,18.59,18.46,18.46,3000.0,15.977,16.0634,15.9511,15.9511,3000.0
2006-04-21 13:00:00,18.52,18.52,18.45,18.45,5200.0,16.0029,16.0029,15.9425,15.9425,5200.0
2006-04-21 13:30:00,18.46,18.53,18.46,18.52,4200.0,15.9511,16.0116,15.9511,16.0029,4200.0
2006-04-21 14:00:00,18.52,18.57,18.12,18.13,15400.0,16.0029,16.0461,15.6573,15.6659,15400.0
2006-04-21 14:30:00,18.12,18.15,18.05,18.05,8800.0,15.6573,15.6832,15.5968,15.5968,8800.0
2006-04-21 15:00:00,18.05,18.07,18.0,18.0,8800.0,15.5968,15.6141,15.5536,15.5536,8800.0
2006-04-21 15:30:00,18.0,18.2,18.0,18.17,13600.0,15.5536,15.7264,15.5536,15.7005,13600.0
2006-04-24 09:30:00,18.25,18.46,17.87,17.89,15400.0,15.7696,15.9511,15.4413,15.4586,15400.0
2006-04-24 10:00:00,17.96,18.03,17.88,17.98,16400.0,15.519,15.5795,15.4499,15.5363,16400.0
2006-04-24 10:30:00,17.98,17.99,17.85,17.85,13400.0,15.5363,15.545,15.424,15.424,13400.0
2006-04-24 11:00:00,17.85,17.9,17.75,17.75,11200.0,15.424,15.4672,15.3376,15.3376,11200.0
2006-04-24 11:30:00,17.84,18.03,17.84,18.0,9000.0,15.4154,15.5795,15.4154,15.5536,9000.0
2006-04-24 12:00:00,18.0,18.1,18.0,18.03,11000.0,15.5536,15.64,15.5536,15.5795,11000.0
2006-04-24 12:30:00,18.0,18.02,17.99,17.99,7000.0,15.5536,15.5709,15.545,15.545,7000.0
2006-04-24 13:00:00,17.99,18.0,17.97,18.0,15600.0,15.545,15.5536,15.5277,15.5536,15600.0
2006-04-24 13:30:00,17.98,18.01,17.98,18.0,6800.0,15.5363,15.5623,15.5363,15.5536,6800.0
2006-04-24 14:00:00,18.0,18.02,17.96,17.97,10600.0,15.5536,15.5709,15.519,15.5277,10600.0
2006-04-24 14:30:00,17.97,18.02,17.96,17.97,10800.0,15.5277,15.5709,15.519,15.5277,10800.0
2006-04-24 15:00:00,17.98,18.03,17.96,17.97,15600.0,15.5363,15.5795,15.519,15.5277,15600.0
2006-04-24 15:30:00,17.99,18.01,17.93,17.97,31400.0,15.545,15.5623,15.4931,15.5277,31400.0
2006-04-25 09:30:00,16.4,16.4,15.79,16.27,366000.0,14.1711,14.1711,13.644,14.0587,366000.0
2006-04-25 10:00:00,16.29,16.34,16.0,16.25,247200.0,14.076,14.1192,13.8254,14.0415,247200.0
2006-04-25 10:30:00,16.25,16.34,16.25,16.28,59800.0,14.0415,14.1192,14.0415,14.0674,59800.0
2006-04-25 11:00:00,16.29,16.46,16.27,16.34,77200.0,14.076,14.2229,14.0587,14.1192,77200.0
2006-04-25 11:30:00,16.31,16.5,16.31,16.35,49400.0,14.0933,14.2575,14.0933,14.1279,49400.0
2006-04-25 12:00:00,16.33,16.47,16.31,16.47,18400.0,14.1106,14.2316,14.0933,14.2316,18400.0
2006-04-25 12:30:00,16.47,16.83,16.46,16.58,69200.0,14.2316,14.5426,14.2229,14.3266,69200.0
2006-04-25 13:00:00,16.58,16.89,16.5,16.54,133200.0,14.3266,14.5945,14.2575,14.292,133200.0
2006-04-25 13:30:00,16.51,16.63,16.47,16.63,35800.0,14.2661,14.3698,14.2316,14.3698,35800.0
2006-04-25 14:00:00,16.6,16.7,16.59,16.68,17200.0,14.3439,14.4303,14.3352,14.413,17200.0
2006-04-25 14:30:00,16.68,16.7,16.59,16.63,24200.0,14.413,14.4303,14.3352,14.3698,24200.0
2006-04-25 15:00:00,16.62,16.67,16.62,16.66,18200.0,14.3612,14.4044,14.3612,14.3957,18200.0
2006-04-25 15:30:00,16.66,16.7,16.48,16.61,345000.0,14.3957,14.4303,14.2402,14.3525,345000.0
2006-04-26 09:30:00,16.51,16.64,16.36,16.61,30200.0,14.2661,14.3784,14.1365,14.3525,30200.0
2006-04-26 10:00:00,16.61,16.96,16.58,16.87,38200.0,14.3525,14.655,14.3266,14.5772,38200.0
2006-04-26 10:30:00,16.87,16.9,16.82,16.85,44800.0,14.5772,14.6031,14.534,14.5599,44800.0
2006-04-26 11:00:00,16.87,17.0,16.87,16.95,17600.0,14.5772,14.6895,14.5772,14.6463,17600.0
2006-04-26 11:30:00,16.93,17.2,16.93,17.17,100400.0,14.629,14.8623,14.629,14.8364,100400.0
2006-04-26 12:00:00,17.15,17.16,17.12,17.15,5600.0,14.8191,14.8278,14.7932,14.8191,5600.0
2006-04-26 12:30:00,17.2,17.21,17.14,17.21,16800.0,14.8623,14.871,14.8105,14.871,16800.0
2006-04-26 13:00:00,17.21,17.3,17.2,17.25,23200.0,14.871,14.9487,14.8623,14.9055,23200.0
2006-04-26 13:30:00,17.23,17.23,17.14,17.19,6200.0,14.8883,14.8883,14.8105,14.8537,6200.0
2006-04-26 14:00:00,17.21,17.25,17.17,17.17,6600.0,14.871,14.9055,14.8364,14.8364,6600.0
2006-04-26 14:30:00,17.16,17.16,17.0,17.01,61200.0,14.8278,14.8278,14.6895,14.6982,61200.0
2006-04-26 15:00:00,17.02,17.06,17.0,17.05,81800.0,14.7068,14.7414,14.6895,14.7327,81800.0
2006-04-26 15:30:00,17.05,17.07,17.0,17.05,58400.0,14.7327,14.75,14.6895,14.7327,58400.0
2006-04-27 09:30:00,16.96,16.96,16.67,16.7,14200.0,14.655,14.655,14.4044,14.4303,14200.0
2006-04-27 10:00:00,16.7,16.8,16.63,16.64,55800.0,14.4303,14.5167,14.3698,14.3784,55800.0
2006-04-27 10:30:00,16.63,16.66,16.56,16.56,27200.0,14.3698,14.3957,14.3093,14.3093,27200.0
2006-04-27 11:00:00,16.56,16.68,16.5,16.68,66400.0,14.3093,14.413,14.2575,14.413,66400.0
2006-04-27 11:30:00,16.66,16.66,16.54,16.55,16000.0,14.3957,14.3957,14.292,14.3007,16000.0
2006-04-27 12:00:00,16.58,16.64,16.58,16.63,21400.0,14.3266,14.3784,14.3266,14.3698,21400.0
2006-04-27 12:30:00,16.63,16.65,16.6,16.63,30200.0,14.3698,14.3871,14.3439,14.3698,30200.0
2006-04-27 13:00:00,16.61,16.61,16.6,16.6,7200.0,14.3525,14.3525,14.3439,14.3439,7200.0
2006-04-27 13:30:00,16.6,16.6,16.42,16.44,11000.0,14.3439,14.3439,14.1884,14.2056,11000.0
2006-04-27 14:00:00,16.42,16.5,16.42,16.46,23200.0,14.1884,14.2575,14.1884,14.2229,23200.0
2006-04-27 14:30:00,16.45,16.59,16.45,16.56,12800.0,14.2143,14.3352,14.2143,14.3093,12800.0
2006-04-27 15:00:00,16.58,16.58,16.53,16.53,11600.0,14.3266,14.3266,14.2834,14.2834,11600.0
2006-04-27 15:30:00,16.53,16.65,16.53,16.65,41400.0,14.2834,14.3871,14.2834,14.3871,41400.0
2006-04-28 09:30:00,16.52,16.81,16.43,16.75,22800.0,14.2748,14.5253,14.197,14.4735,22800.0
2006-04-28 10:00:00,16.79,17.1,16.79,16.8,6600.0,14.5081,14.7759,14.5081,14.5167,6600.0
2006-04-28 10:30:00,16.84,16.88,16.75,16.75,8200.0,14.5513,14.5858,14.4735,14.4735,8200.0
2006-04-28 11:00:00,16.75,16.85,16.74,16.81,11200.0,14.4735,14.5599,14.4649,14.5253,11200.0
2006-04-28 11:30:00,16.8,16.8,16.76,16.79,1400.0,14.5167,14.5167,14.4821,14.5081,1400.0
2006-04-28 12:00:00,16.82,16.84,16.78,16.84,3800.0,14.534,14.5513,14.4994,14.5513,3800.0
2006-04-28 12:30:00,16.78,16.81,16.76,16.81,16400.0,14.4994,14.5253,14.4821,14.5253,16400.0
2006-04-28 13:00:00,16.82,16.93,16.8,16.88,12000.0,14.534,14.629,14.5167,14.5858,12000.0
2006-04-28 13:30:00,16.88,16.95,16.85,16.9,10800.0,14.5858,14.6463,14.5599,14.6031,10800.0
2006-04-28 14:00:00,16.92,16.93,16.9,16.93,6200.0,14.6204,14.629,14.6031,14.629,6200.0
2006-04-28 14:30:00,16.93,16.95,16.91,16.91,7400.0,14.629,14.6463,14.6118,14.6118,7400.0
2006-04-28 15:00:00,16.91,17.02,16.9,17.0,16000.0,14.6118,14.7068,14.6031,14.6895,16000.0
2006-04-28 15:30:00,17.0,17.2,16.98,17.11,30200.0,14.6895,14.8623,14.6722,14.7846,30200.0
2006-05-01 09:30:00,17.05,17.32,17.05,17.18,10400.0,14.7327,14.966,14.7327,14.8451,10400.0
2006-05-01 10:00:00,17.18,17.25,16.93,16.93,11400.0,14.8451,14.9055,14.629,14.629,11400.0
2006-05-01 10:30:00,16.97,17.03,16.91,16.93,7800.0,14.6636,14.7154,14.6118,14.629,7800.0
2006-05-01 11:00:00,16.92,16.95,16.63,16.74,12200.0,14.6204,14.6463,14.3698,14.4649,12200.0
2006-05-01 11:30:00,16.68,16.72,16.67,16.69,11800.0,14.413,14.4476,14.4044,14.4217,11800.0
2006-05-01 12:00:00,16.67,16.68,16.66,16.67,10400.0,14.4044,14.413,14.3957,14.4044,10400.0
2006-05-01 12:30:00,16.67,16.7,16.62,16.67,5000.0,14.4044,14.4303,14.3612,14.4044,5000.0
2006-05-01 13:00:00,16.67,16.73,16.65,16.7,5400.0,14.4044,14.4562,14.3871,14.4303,5400.0
2006-05-01 13:30:00,16.81,16.88,16.76,16.86,6800.0,14.5253,14.5858,14.4821,14.5685,6800.0
2006-05-01 14:00:00,16.86,16.89,16.85,16.86,11600.0,14.5685,14.5945,14.5599,14.5685,11600.0
2006-05-01 14:30:00,16.86,16.91,16.85,16.86,8600.0,14.5685,14.6118,14.5599,14.5685,8600.0
2006-05-01 15:00:00,16.86,16.88,16.77,16.78,31200.0,14.5685,14.5858,14.4908,14.4994,31200.0
2006-05-01 15:30:00,16.78,16.79,16.55,16.59,39000.0,14.4994,14.5081,14.3007,14.3352,39000.0
2006-05-02 09:30:00,16.66,16.71,16.46,16.55,32800.0,14.3957,14.4389,14.2229,14.3007,32800.0
2006-05-02 10:00:00,16.55,16.58,16.49,16.58,31400.0,14.3007,14.3266,14.2488,14.3266,31400.0
2006-05-02 10:30:00,16.58,16.58,16.5,16.57,39200.0,14.3266,14.3266,14.2575,14.318,39200.0
2006-05-02 11:00:00,16.54,16.57,16.5,16.55,13200.0,14.292,14.318,14.2575,14.3007,13200.0
2006-05-02 11:30:00,16.56,16.63,16.56,16.63,4200.0,14.3093,14.3698,14.3093,14.3698,4200.0
2006-05-02 12:00:00,16.65,16.72,16.63,16.72,5400.0,14.3871,14.4476,14.3698,14.4476,5400.0
2006-05-02 12:30:00,16.73,16.83,16.73,16.78,7000.0,14.4562,14.5426,14.4562,14.4994,7000.0
2006-05-02 13:00:00,16.77,16.91,16.75,16.91,5800.0,14.4908,14.6118,14.4735,14.6118,5800.0
2006-05-02 13:30:00,16.92,16.96,16.92,16.94,8600.0,14.6204,14.655,14.6204,14.6377,8600.0
2006-05-02 14:00:00,16.97,17.0,16.87,16.9,23600.0,14.6636,14.6895,14.5772,14.6031,23600.0
2006-05-02 14:30:00,16.9,16.91,16.87,16.87,23200.0,14.6031,14.6118,14.5772,14.5772,23200.0
2006-05-02 15:00:00,16.87,16.88,16.87,16.88,7200.0,14.5772,14.5858,14.5772,14.5858,7200.0
2006-05-02 15:30:00,16.87,16.87,16.75,16.79,24200.0,14.5772,14.5772,14.4735,14.5081,24200.0
2006-05-03 09:30:00,16.92,16.92,16.51,16.67,14200.0,14.6204,14.6204,14.2661,14.4044,14200.0
2006-05-03 10:00:00,16.67,16.75,16.67,16.75,7200.0,14.4044,14.4735,14.4044,14.4735,7200.0
2006-05-03 10:30:00,16.75,16.77,16.71,16.77,18000.0,14.4735,14.4908,14.4389,14.4908,18000.0
2006-05-03 11:00:00,16.77,16.89,16.75,16.87,54400.0,14.4908,14.5945,14.4735,14.5772,54400.0
2006-05-03 11:30:00,16.88,16.88,16.83,16.85,8200.0,14.5858,14.5858,14.5426,14.5599,8200.0
2006-05-03 12:00:00,16.83,16.85,16.8,16.84,10800.0,14.5426,14.5599,14.5167,14.5513,10800.0
2006-05-03 12:30:00,16.84,16.85,16.82,16.85,7000.0,14.5513,14.5599,14.534,14.5599,7000.0
2006-05-03 13:00:00,16.84,16.85,16.83,16.85,5600.0,14.5513,14.5599,14.5426,14.5599,5600.0
2006-05-03 13:30:00,16.85,16.85,16.78,16.79,2800.0,14.5599,14.5599,14.4994,14.5081,2800.0
2006-05-03 14:00:00,16.78,16.82,16.78,16.79,27800.0,14.4994,14.534,14.4994,14.5081,27800.0
2006-05-03 14:30:00,16.78,17.0,16.78,16.98,39800.0,14.4994,14.6895,14.4994,14.6722,39800.0
2006-05-03 15:00:00,16.96,17.0,16.9,16.9,13000.0,14.655,14.6895,14.6031,14.6031,13000.0
2006-05-03 15:30:00,16.9,16.98,16.86,16.86,15200.0,14.6031,14.6722,14.5685,14.5685,15200.0
2006-05-04 09:30:00,16.98,17.08,16.72,16.72,19200.0,14.6722,14.7586,14.4476,14.4476,19200.0
2006-05-04 10:00:00,16.72,16.9,16.72,16.9,8000.0,14.4476,14.6031,14.4476,14.6031,8000.0
2006-05-04 10:30:00,16.95,16.96,16.89,16.89,5200.0,14.6463,14.655,14.5945,14.5945,5200.0
2006-05-04 11:00:00,16.9,16.9,16.73,16.78,43200.0,14.6031,14.6031,14.4562,14.4994,43200.0
2006-05-04 11:30:00,16.78,16.82,16.7,16.75,12200.0,14.4994,14.534,14.4303,14.4735,12200.0
2006-05-04 12:00:00,16.77,16.83,16.71,16.71,62000.0,14.4908,14.5426,14.4389,14.4389,62000.0
2006-05-04 12:30:00,16.72,16.79,16.71,16.79,5800.0,14.4476,14.5081,14.4389,14.5081,5800.0
2006-05-04 13:00:00,16.8,16.86,16.8,16.85,2400.0,14.5167,14.5685,14.5167,14.5599,2400.0
2006-05-04 13:30:00,16.86,16.89,16.86,16.89,11600.0,14.5685,14.5945,14.5685,14.5945,11600.0
2006-05-04 14:00:00,16.92,16.92,16.83,16.85,7000.0,14.6204,14.6204,14.5426,14.5599,7000.0
2006-05-04 14:30:00,16.83,16.85,16.83,16.84,6400.0,14.5426,14.5599,14.5426,14.5513,6400.0
2006-05-04 15:00:00,16.84,16.85,16.83,16.85,5000.0,14.5513,14.5599,14.5426,14.5599,5000.0
2006-05-04 15:30:00,16.85,16.87,16.81,16.83,10600.0,14.5599,14.5772,14.5253,14.5426,10600.0
2006-05-05 09:30:00,17.0,17.0,16.78,16.93,13600.0,14.6895,14.6895,14.4994,14.629,13600.0
2006-05-05 10:00:00,16.89,16.93,16.88,16.88,8000.0,14.5945,14.629,14.5858,14.5858,8000.0
2006-05-05 10:30:00,16.88,16.93,16.88,16.9,2200.0,14.5858,14.629,14.5858,14.6031,2200.0
2006-05-05 11:00:00,16.88,16.9,16.8,16.9,29200.0,14.5858,14.6031,14.5167,14.6031,29200.0
2006-05-05 11:30:00,16.9,16.93,16.9,16.93,11400.0,14.6031,14.629,14.6031,14.629,11400.0
2006-05-05 12:00:00,16.92,16.94,16.92,16.94,4000.0,14.6204,14.6377,14.6204,14.6377,4000.0
2006-05-05 12:30:00,16.94,16.94,16.83,16.87,12000.0,14.6377,14.6377,14.5426,14.5772,12000.0
2006-05-05 13:00:00,16.9,16.9,16.86,16.87,4000.0,14.6031,14.6031,14.5685,14.5772,4000.0
2006-05-05 13:30:00,16.87,16.89,16.86,16.87,19400.0,14.5772,14.5945,14.5685,14.5772,19400.0
2006-05-05 14:00:00,16.87,16.9,16.86,16.88,12600.0,14.5772,14.6031,14.5685,14.5858,12600.0
2006-05-05 14:30:00,16.88,16.9,16.88,16.88,35400.0,14.5858,14.6031,14.5858,14.5858,35400.0
2006-05-05 15:00:00,16.84,16.88,16.83,16.85,3600.0,14.5513,14.5858,14.5426,14.5599,3600.0
2006-05-05 15:30:00,16.85,16.88,16.78,16.78,17600.0,14.5599,14.5858,14.4994,14.4994,17600.0
2006-05-08 09:30:00,16.65,16.84,16.61,16.84,11800.0,14.3871,14.5513,14.3525,14.5513,11800.0
2006-05-08 10:00:00,16.83,16.93,16.81,16.93,6200.0,14.5426,14.629,14.5253,14.629,6200.0
2006-05-08 10:30:00,16.93,16.95,16.78,16.78,10400.0,14.629,14.6463,14.4994,14.4994,10400.0
2006-05-08 11:00:00,16.78,16.89,16.78,16.89,8200.0,14.4994,14.5945,14.4994,14.5945,8200.0
2006-05-08 11:30:00,16.87,16.95,16.86,16.95,15800.0,14.5772,14.6463,14.5685,14.6463,15800.0
2006-05-08 12:00:00,16.94,17.02,16.94,17.0,5400.0,14.6377,14.7068,14.6377,14.6895,5400.0
2006-05-08 12:30:00,17.0,17.15,17.0,17.15,5600.0,14.6895,14.8191,14.6895,14.8191,5600.0
2006-05-08 13:00:00,17.18,17.18,17.02,17.1,11000.0,14.8451,14.8451,14.7068,14.7759,11000.0
2006-05-08 13:30:00,17.1,17.15,17.1,17.15,2800.0,14.7759,14.8191,14.7759,14.8191,2800.0
2006-05-08 14:00:00,17.16,17.21,17.13,17.2,11600.0,14.8278,14.871,14.8019,14.8623,11600.0
2006-05-08 14:30:00,17.22,17.22,17.14,17.2,5600.0,14.8796,14.8796,14.8105,14.8623,5600.0
2006-05-08 15:00:00,17.2,17.25,17.09,17.13,18600.0,14.8623,14.9055,14.7673,14.8019,18600.0
2006-05-08 15:30:00,17.14,17.17,17.01,17.03,16400.0,14.8105,14.8364,14.6982,14.7154,16400.0
2006-05-09 09:30:00,16.99,17.0,16.93,16.97,10800.0,14.6809,14.6895,14.629,14.6636,10800.0
2006-05-09 10:00:00,17.0,17.07,17.0,17.0,6600.0,14.6895,14.75,14.6895,14.6895,6600.0
2006-05-09 10:30:00,17.0,17.0,17.0,17.0,4200.0,14.6895,14.6895,14.6895,14.6895,4200.0
2006-05-09 11:00:00,17.0,17.03,17.0,17.0,4400.0,14.6895,14.7154,14.6895,14.6895,4400.0
2006-05-09 11:30:00,17.0,17.02,17.0,17.02,3200.0,14.6895,14.7068,14.6895,14.7068,3200.0
2006-05-09 12:00:00,17.02,17.03,17.02,17.03,5400.0,14.7068,14.7154,14.7068,14.7154,5400.0
2006-05-09 12:30:00,17.02,17.02,17.01,17.02,4200.0,14.7068,14.7068,14.6982,14.7068,4200.0
2006-05-09 13:00:00,17.02,17.04,17.0,17.04,2200.0,14.7068,14.7241,14.6895,14.7241,2200.0
2006-05-09 13:30:00,17.03,17.03,17.01,17.01,6200.0,14.7154,14.7154,14.6982,14.6982,6200.0
2006-05-09 14:00:00,17.02,17.03,17.01,17.02,4200.0,14.7068,14.7154,14.6982,14.7068,4200.0
2006-05-09 14:30:00,17.02,17.03,17.02,17.03,2200.0,14.7068,14.7154,14.7068,14.7154,2200.0
2006-05-09 15:00:00,17.03,17.04,17.02,17.04,5800.0,14.7154,14.7241,14.7068,14.7241,5800.0
2006-05-09 15:30:00,17.03,17.08,17.03,17.03,14200.0,14.7154,14.7586,14.7154,14.7154,14200.0
2006-05-10 09:30:00,17.05,17.13,16.96,16.96,25600.0,14.7327,14.8019,14.655,14.655,25600.0
2006-05-10 10:00:00,16.96,17.0,16.95,16.98,5600.0,14.655,14.6895,14.6463,14.6722,5600.0
2006-05-10 10:30:00,16.98,17.0,16.96,16.97,13000.0,14.6722,14.6895,14.655,14.6636,13000.0
2006-05-10 11:00:00,16.97,16.98,16.97,16.97,14200.0,14.6636,14.6722,14.6636,14.6636,14200.0
2006-05-10 11:30:00,16.98,17.0,16.97,17.0,8000.0,14.6722,14.6895,14.6636,14.6895,8000.0
2006-05-10 12:00:00,17.0,17.02,17.0,17.0,6200.0,14.6895,14.7068,14.6895,14.6895,6200.0
2006-05-10 12:30:00,17.0,17.02,17.0,17.01,3400.0,14.6895,14.7068,14.6895,14.6982,3400.0
2006-05-10 13:00:00,17.02,17.02,17.0,17.02,5000.0,14.7068,14.7068,14.6895,14.7068,5000.0
2006-05-10 13:30:00,17.01,17.07,17.0,17.05,7000.0,14.6982,14.75,14.6895,14.7327,7000.0
2006-05-10 14:00:00,17.04,17.12,17.0,17.02,18200.0,14.7241,14.7932,14.6895,14.7068,18200.0
2006-05-10 14:30:00,17.02,17.1,16.97,17.06,14400.0,14.7068,14.7759,14.6636,14.7414,14400.0
2006-05-10 15:00:00,17.08,17.1,17.05,17.05,11600.0,14.7586,14.7759,14.7327,14.7327,11600.0
2006-05-10 15:30:00,17.02,17.03,16.96,17.0,10400.0,14.7068,14.7154,14.655,14.6895,10400.0
2006-05-11 09:30:00,16.95,16.95,16.9,16.92,5000.0,14.6463,14.6463,14.6031,14.6204,5000.0
2006-05-11 10:00:00,16.92,17.0,16.92,16.94,8000.0,14.6204,14.6895,14.6204,14.6377,8000.0
2006-05-11 10:30:00,16.94,16.97,16.94,16.94,8800.0,14.6377,14.6636,14.6377,14.6377,8800.0
2006-05-11 11:00:00,16.94,17.04,16.93,16.93,12800.0,14.6377,14.7241,14.629,14.629,12800.0
2006-05-11 11:30:00,16.93,16.94,16.91,16.91,17200.0,14.629,14.6377,14.6118,14.6118,17200.0
2006-05-11 12:00:00,16.91,16.91,16.9,16.91,17600.0,14.6118,14.6118,14.6031,14.6118,17600.0
2006-05-11 12:30:00,16.91,16.91,16.9,16.91,7600.0,14.6118,14.6118,14.6031,14.6118,7600.0
2006-05-11 13:00:00,16.92,16.93,16.91,16.91,17800.0,14.6204,14.629,14.6118,14.6118,17800.0
2006-05-11 13:30:00,16.91,16.91,16.9,16.9,7400.0,14.6118,14.6118,14.6031,14.6031,7400.0
2006-05-11 14:00:00,16.9,16.92,16.9,16.92,4000.0,14.6031,14.6204,14.6031,14.6204,4000.0
2006-05-11 14:30:00,16.93,16.95,16.93,16.93,8000.0,14.629,14.6463,14.629,14.629,8000.0
2006-05-11 15:00:00,16.93,16.93,16.93,16.93,9400.0,14.629,14.629,14.629,14.629,9400.0
2006-05-11 15:30:00,16.93,16.94,16.81,16.88,31800.0,14.629,14.6377,14.5253,14.5858,31800.0
2006-05-12 09:30:00,16.78,16.86,16.64,16.74,20600.0,14.4994,14.5685,14.3784,14.4649,20600.0
2006-05-12 10:00:00,16.72,16.8,16.72,16.74,19600.0,14.4476,14.5167,14.4476,14.4649,19600.0
2006-05-12 10:30:00,16.74,16.79,16.74,16.79,19200.0,14.4649,14.5081,14.4649,14.5081,19200.0
2006-05-12 11:00:00,16.8,16.88,16.77,16.86,9600.0,14.5167,14.5858,14.4908,14.5685,9600.0
2006-05-12 11:30:00,16.82,16.85,16.78,16.85,17600.0,14.534,14.5599,14.4994,14.5599,17600.0
2006-05-12 12:00:00,16.82,16.86,16.78,16.78,6600.0,14.534,14.5685,14.4994,14.4994,6600.0
2006-05-12 12:30:00,16.78,16.8,16.75,16.77,36200.0,14.4994,14.5167,14.4735,14.4908,36200.0
2006-05-12 13:00:00,16.78,16.81,16.75,16.8,5400.0,14.4994,14.5253,14.4735,14.5167,5400.0
2006-05-12 13:30:00,16.77,16.77,16.77,16.77,7600.0,14.4908,14.4908,14.4908,14.4908,7600.0
2006-05-12 14:00:00,16.77,16.8,16.77,16.77,5000.0,14.4908,14.5167,14.4908,14.4908,5000.0
2006-05-12 14:30:00,16.77,16.77,16.75,16.75,12000.0,14.4908,14.4908,14.4735,14.4735,12000.0
2006-05-12 15:00:00,16.75,16.79,16.75,16.75,17600.0,14.4735,14.5081,14.4735,14.4735,17600.0
2006-05-12 15:30:00,16.75,16.75,16.67,16.75,51200.0,14.4735,14.4735,14.4044,14.4735,51200.0
2006-05-15 09:30:00,16.5,16.72,16.27,16.5,25600.0,14.2575,14.4476,14.0587,14.2575,25600.0
2006-05-15 10:00:00,16.49,16.54,16.41,16.46,37800.0,14.2488,14.292,14.1797,14.2229,37800.0
2006-05-15 10:30:00,16.46,16.56,16.46,16.5,28600.0,14.2229,14.3093,14.2229,14.2575,28600.0
2006-05-15 11:00:00,16.51,16.52,16.4,16.43,12000.0,14.2661,14.2748,14.1711,14.197,12000.0
2006-05-15 11:30:00,16.4,16.44,16.39,16.43,14400.0,14.1711,14.2056,14.1624,14.197,14400.0
2006-05-15 12:00:00,16.45,16.46,16.4,16.4,3400.0,14.2143,14.2229,14.1711,14.1711,3400.0
2006-05-15 12:30:00,16.4,16.41,16.38,16.38,5800.0,14.1711,14.1797,14.1538,14.1538,5800.0
2006-05-15 13:00:00,16.36,16.36,16.22,16.3,11600.0,14.1365,14.1365,14.0155,14.0847,11600.0
2006-05-15 13:30:00,16.25,16.28,16.0,16.08,11200.0,14.0415,14.0674,13.8254,13.8946,11200.0
2006-05-15 14:00:00,16.08,16.13,16.03,16.13,9000.0,13.8946,13.9378,13.8514,13.9378,9000.0
2006-05-15 14:30:00,16.16,16.24,16.08,16.18,37000.0,13.9637,14.0328,13.8946,13.981,37000.0
2006-05-15 15:00:00,16.17,16.3,16.15,16.28,37000.0,13.9723,14.0847,13.955,14.0674,37000.0
2006-05-15 15:30:00,16.27,16.3,16.21,16.21,47600.0,14.0587,14.0847,14.0069,14.0069,47600.0
2006-05-16 09:30:00,16.27,16.45,16.11,16.38,14000.0,14.1012,14.2572,13.9625,14.1965,14000.0
2006-05-16 10:00:00,16.36,16.42,16.33,16.42,15400.0,14.1792,14.2312,14.1532,14.2312,15400.0
2006-05-16 10:30:00,16.39,16.42,16.33,16.4,12200.0,14.2052,14.2312,14.1532,14.2138,12200.0
2006-05-16 11:00:00,16.37,16.4,16.37,16.38,5200.0,14.1878,14.2138,14.1878,14.1965,5200.0
2006-05-16 11:30:00,16.37,16.39,16.36,16.39,12400.0,14.1878,14.2052,14.1792,14.2052,12400.0
2006-05-16 12:00:00,16.38,16.4,16.38,16.39,1600.0,14.1965,14.2138,14.1965,14.2052,1600.0
2006-05-16 12:30:00,16.38,16.43,16.38,16.41,3000.0,14.1965,14.2398,14.1965,14.2225,3000.0
2006-05-16 13:00:00,16.43,16.55,16.42,16.48,9200.0,14.2398,14.3438,14.2312,14.2832,9200.0
2006-05-16 13:30:00,16.48,16.48,16.38,16.43,2600.0,14.2832,14.2832,14.1965,14.2398,2600.0
2006-05-16 14:00:00,16.46,16.46,16.42,16.43,3600.0,14.2658,14.2658,14.2312,14.2398,3600.0
2006-05-16 14:30:00,16.43,16.5,16.43,16.5,4400.0,14.2398,14.3005,14.2398,14.3005,4400.0
2006-05-16 15:00:00,16.5,16.63,16.48,16.61,16400.0,14.3005,14.4132,14.2832,14.3958,16400.0
2006-05-16 15:30:00,16.67,16.67,16.52,16.55,20200.0,14.4479,14.4479,14.3178,14.3438,20200.0
2006-05-17 09:30:00,16.38,16.4,16.11,16.35,15800.0,14.1965,14.2138,13.9625,14.1705,15800.0
2006-05-17 10:00:00,16.33,16.55,16.32,16.47,6400.0,14.1532,14.3438,14.1445,14.2745,6400.0
2006-05-17 10:30:00,16.49,16.54,16.39,16.54,10000.0,14.2918,14.3352,14.2052,14.3352,10000.0
2006-05-17 11:00:00,16.5,16.55,16.29,16.39,63600.0,14.3005,14.3438,14.1185,14.2052,63600.0
2006-05-17 11:30:00,16.43,16.52,16.32,16.43,28200.0,14.2398,14.3178,14.1445,14.2398,28200.0
2006-05-17 12:00:00,16.41,16.53,16.4,16.5,5200.0,14.2225,14.3265,14.2138,14.3005,5200.0
2006-05-17 12:30:00,16.51,16.59,16.51,16.56,9000.0,14.3092,14.3785,14.3092,14.3525,9000.0
2006-05-17 13:00:00,16.57,16.6,16.43,16.43,13000.0,14.3612,14.3872,14.2398,14.2398,13000.0
2006-05-17 13:30:00,16.43,16.5,16.43,16.5,2200.0,14.2398,14.3005,14.2398,14.3005,2200.0
2006-05-17 14:00:00,16.48,16.5,16.48,16.5,7600.0,14.2832,14.3005,14.2832,14.3005,7600.0
2006-05-17 14:30:00,16.5,16.5,16.46,16.48,56200.0,14.3005,14.3005,14.2658,14.2832,56200.0
2006-05-17 15:00:00,16.47,16.58,16.43,16.47,28600.0,14.2745,14.3698,14.2398,14.2745,28600.0
2006-05-17 15:30:00,16.47,16.58,16.47,16.49,30000.0,14.2745,14.3698,14.2745,14.2918,30000.0
2006-05-18 09:30:00,16.63,16.75,16.46,16.73,11800.0,14.4132,14.5172,14.2658,14.4999,11800.0
2006-05-18 10:00:00,16.75,16.76,16.71,16.74,6200.0,14.5172,14.5259,14.4825,14.5085,6200.0
2006-05-18 10:30:00,16.73,16.75,16.73,16.75,1600.0,14.4999,14.5172,14.4999,14.5172,1600.0
2006-05-18 11:00:00,16.73,16.75,16.6,16.69,215600.0,14.4999,14.5172,14.3872,14.4652,215600.0
2006-05-18 11:30:00,16.62,16.67,16.5,16.54,15200.0,14.4045,14.4479,14.3005,14.3352,15200.0
2006-05-18 12:00:00,16.6,16.61,16.56,16.59,27000.0,14.3872,14.3958,14.3525,14.3785,27000.0
2006-05-18 12:30:00,16.59,16.68,16.58,16.59,3000.0,14.3785,14.4565,14.3698,14.3785,3000.0
2006-05-18 13:00:00,16.58,16.61,16.58,16.61,2000.0,14.3698,14.3958,14.3698,14.3958,2000.0
2006-05-18 13:30:00,16.58,16.61,16.58,16.59,1800.0,14.3698,14.3958,14.3698,14.3785,1800.0
2006-05-18 14:00:00,16.59,16.61,16.58,16.6,3400.0,14.3785,14.3958,14.3698,14.3872,3400.0
2006-05-18 14:30:00,16.61,16.61,16.5,16.57,23600.0,14.3958,14.3958,14.3005,14.3612,23600.0
2006-05-18 15:00:00,16.6,16.6,16.54,16.55,49800.0,14.3872,14.3872,14.3352,14.3438,49800.0
2006-05-18 15:30:00,16.55,16.57,16.39,16.5,65400.0,14.3438,14.3612,14.2052,14.3005,65400.0
2006-05-19 09:30:00,16.3,16.77,16.24,16.48,27200.0,14.1272,14.5345,14.0752,14.2832,27200.0
2006-05-19 10:00:00,16.39,16.39,16.06,16.06,13000.0,14.2052,14.2052,13.9192,13.9192,13000.0
2006-05-19 10:30:00,16.07,16.3,16.07,16.11,9600.0,13.9278,14.1272,13.9278,13.9625,9600.0
2006-05-19 11:00:00,16.11,16.12,15.77,15.99,21600.0,13.9625,13.9712,13.6678,13.8585,21600.0
2006-05-19 11:30:00,16.0,16.03,15.85,15.85,4800.0,13.8672,13.8932,13.7372,13.7372,4800.0
2006-05-19 12:00:00,15.92,16.05,15.92,16.03,6600.0,13.7978,13.9105,13.7978,13.8932,6600.0
2006-05-19 12:30:00,16.06,16.32,15.93,16.15,18800.0,13.9192,14.1445,13.8065,13.9972,18800.0
2006-05-19 13:00:00,16.11,16.23,16.1,16.22,21200.0,13.9625,14.0665,13.9538,14.0578,21200.0
2006-05-19 13:30:00,16.25,16.26,16.11,16.12,67200.0,14.0838,14.0925,13.9625,13.9712,67200.0
2006-05-19 14:00:00,16.12,16.13,16.12,16.13,24200.0,13.9712,13.9798,13.9712,13.9798,24200.0
2006-05-19 14:30:00,16.13,16.13,15.93,15.97,21400.0,13.9798,13.9798,13.8065,13.8412,21400.0
2006-05-19 15:00:00,15.97,16.06,15.9,16.06,21000.0,13.8412,13.9192,13.7805,13.9192,21000.0
2006-05-19 15:30:00,16.08,16.11,15.99,16.06,56400.0,13.9365,13.9625,13.8585,13.9192,56400.0
2006-05-22 09:30:00,15.94,16.01,15.74,15.84,35800.0,13.8152,13.8758,13.6418,13.7285,35800.0
2006-05-22 10:00:00,15.81,15.81,15.53,15.62,11600.0,13.7025,13.7025,13.4598,13.5378,11600.0
2006-05-22 10:30:00,15.7,16.01,15.7,15.97,6600.0,13.6072,13.8758,13.6072,13.8412,6600.0
2006-05-22 11:00:00,15.97,15.97,15.7,15.87,10600.0,13.8412,13.8412,13.6072,13.7545,10600.0
2006-05-22 11:30:00,15.92,15.97,15.7,15.81,21800.0,13.7978,13.8412,13.6072,13.7025,21800.0
2006-05-22 12:00:00,15.88,15.99,15.75,15.76,11800.0,13.7632,13.8585,13.6505,13.6592,11800.0
2006-05-22 12:30:00,15.84,15.97,15.8,15.88,6400.0,13.7285,13.8412,13.6938,13.7632,6400.0
2006-05-22 13:00:00,15.9,15.93,15.87,15.9,21400.0,13.7805,13.8065,13.7545,13.7805,21400.0
2006-05-22 13:30:00,15.88,15.91,15.81,15.83,17800.0,13.7632,13.7892,13.7025,13.7198,17800.0
2006-05-22 14:00:00,15.83,16.0,15.77,15.94,29000.0,13.7198,13.8672,13.6678,13.8152,29000.0
2006-05-22 14:30:00,15.97,16.0,15.95,15.95,5800.0,13.8412,13.8672,13.8238,13.8238,5800.0
2006-05-22 15:00:00,15.93,16.21,15.93,16.11,78800.0,13.8065,14.0492,13.8065,13.9625,78800.0
2006-05-22 15:30:00,16.08,16.1,15.87,15.9,31200.0,13.9365,13.9538,13.7545,13.7805,31200.0
2006-05-23 09:30:00,16.02,16.16,15.87,16.08,19000.0,13.8845,14.0058,13.7545,13.9365,19000.0
2006-05-23 10:00:00,16.1,16.1,15.97,16.05,32400.0,13.9538,13.9538,13.8412,13.9105,32400.0
2006-05-23 10:30:00,16.07,16.1,16.06,16.07,13600.0,13.9278,13.9538,13.9192,13.9278,13600.0
2006-05-23 11:00:00,16.07,16.08,15.9,15.96,64400.0,13.9278,13.9365,13.7805,13.8325,64400.0
2006-05-23 11:30:00,15.96,15.99,15.96,15.96,9200.0,13.8325,13.8585,13.8325,13.8325,9200.0
2006-05-23 12:00:00,15.96,15.97,15.96,15.97,8600.0,13.8325,13.8412,13.8325,13.8412,8600.0
2006-05-23 12:30:00,15.96,15.97,15.96,15.97,7800.0,13.8325,13.8412,13.8325,13.8412,7800.0
2006-05-23 13:00:00,15.96,15.97,15.91,15.91,5200.0,13.8325,13.8412,13.7892,13.7892,5200.0
2006-05-23 13:30:00,15.95,15.95,15.91,15.92,12800.0,13.8238,13.8238,13.7892,13.7978,12800.0
2006-05-23 14:00:00,15.92,15.92,15.74,15.8,16000.0,13.7978,13.7978,13.6418,13.6938,16000.0
2006-05-23 14:30:00,15.79,15.85,15.75,15.78,13600.0,13.6852,13.7372,13.6505,13.6765,13600.0
2006-05-23 15:00:00,15.77,15.81,15.75,15.77,16200.0,13.6678,13.7025,13.6505,13.6678,16200.0
2006-05-23 15:30:00,15.75,15.77,15.5,15.61,45600.0,13.6505,13.6678,13.4338,13.5292,45600.0
2006-05-24 09:30:00,15.58,15.86,15.5,15.76,30000.0,13.5032,13.7458,13.4338,13.6592,30000.0
2006-05-24 10:00:00,15.75,15.87,15.72,15.8,24000.0,13.6505,13.7545,13.6245,13.6938,24000.0
2006-05-24 10:30:00,15.77,15.85,15.69,15.7,8200.0,13.6678,13.7372,13.5985,13.6072,8200.0
2006-05-24 11:00:00,15.7,15.72,15.65,15.7,11800.0,13.6072,13.6245,13.5638,13.6072,11800.0
2006-05-24 11:30:00,15.7,15.7,15.55,15.65,8000.0,13.6072,13.6072,13.4771,13.5638,8000.0
2006-05-24 12:00:00,15.65,15.69,15.65,15.65,10400.0,13.5638,13.5985,13.5638,13.5638,10400.0
2006-05-24 12:30:00,15.65,15.65,15.38,15.42,13200.0,13.5638,13.5638,13.3298,13.3645,13200.0
2006-05-24 13:00:00,15.38,15.45,15.29,15.31,21000.0,13.3298,13.3905,13.2518,13.2691,21000.0
2006-05-24 13:30:00,15.25,15.37,15.09,15.34,16400.0,13.2171,13.3211,13.0785,13.2951,16400.0
2006-05-24 14:00:00,15.34,15.37,15.22,15.36,72800.0,13.2951,13.3211,13.1911,13.3125,72800.0
2006-05-24 14:30:00,15.35,15.58,15.35,15.54,85600.0,13.3038,13.5032,13.3038,13.4685,85600.0
2006-05-24 15:00:00,15.54,15.59,15.45,15.45,17600.0,13.4685,13.5118,13.3905,13.3905,17600.0
2006-05-24 15:30:00,15.49,15.59,15.49,15.55,41800.0,13.4251,13.5118,13.4251,13.4771,41800.0
2006-05-25 09:30:00,15.77,15.77,15.6,15.75,39000.0,13.6678,13.6678,13.5205,13.6505,39000.0
2006-05-25 10:00:00,15.75,15.75,15.59,15.61,9600.0,13.6505,13.6505,13.5118,13.5292,9600.0
2006-05-25 10:30:00,15.62,15.64,15.51,15.52,13400.0,13.5378,13.5552,13.4425,13.4511,13400.0
2006-05-25 11:00:00,15.56,15.59,15.51,15.56,4600.0,13.4858,13.5118,13.4425,13.4858,4600.0
2006-05-25 11:30:00,15.56,15.68,15.56,15.68,28400.0,13.4858,13.5898,13.4858,13.5898,28400.0
2006-05-25 12:00:00,15.69,15.69,15.6,15.64,18200.0,13.5985,13.5985,13.5205,13.5552,18200.0
2006-05-25 12:30:00,15.61,15.63,15.6,15.6,18800.0,13.5292,13.5465,13.5205,13.5205,18800.0
2006-05-25 13:00:00,15.61,15.65,15.61,15.61,17000.0,13.5292,13.5638,13.5292,13.5292,17000.0
2006-05-25 13:30:00,15.62,15.64,15.61,15.62,20400.0,13.5378,13.5552,13.5292,13.5378,20400.0
2006-05-25 14:00:00,15.6,15.63,15.56,15.58,29400.0,13.5205,13.5465,13.4858,13.5032,29400.0
2006-05-25 14:30:00,15.57,15.69,15.56,15.68,4600.0,13.4945,13.5985,13.4858,13.5898,4600.0
2006-05-25 15:00:00,15.65,15.65,15.62,15.65,10000.0,13.5638,13.5638,13.5378,13.5638,10000.0
2006-05-25 15:30:00,15.63,15.7,15.56,15.61,75800.0,13.5465,13.6072,13.4858,13.5292,75800.0
2006-05-26 09:30:00,15.77,15.85,15.59,15.72,11200.0,13.6678,13.7372,13.5118,13.6245,11200.0
2006-05-26 10:00:00,15.69,15.74,15.69,15.74,12600.0,13.5985,13.6418,13.5985,13.6418,12600.0
2006-05-26 10:30:00,15.76,15.76,15.62,15.69,6200.0,13.6592,13.6592,13.5378,13.5985,6200.0
2006-05-26 11:00:00,15.69,15.78,15.69,15.76,4000.0,13.5985,13.6765,13.5985,13.6592,4000.0
2006-05-26 11:30:00,15.81,15.84,15.78,15.78,2800.0,13.7025,13.7285,13.6765,13.6765,2800.0
2006-05-26 12:00:00,15.76,15.76,15.76,15.76,8600.0,13.6592,13.6592,13.6592,13.6592,8600.0
2006-05-26 12:30:00,15.81,15.81,15.77,15.77,400.0,13.7025,13.7025,13.6678,13.6678,400.0
2006-05-26 13:00:00,15.76,15.76,15.7,15.72,5800.0,13.6592,13.6592,13.6072,13.6245,5800.0
2006-05-26 13:30:00,15.72,15.81,15.72,15.75,7600.0,13.6245,13.7025,13.6245,13.6505,7600.0
2006-05-26 14:00:00,15.78,15.81,15.78,15.78,12000.0,13.6765,13.7025,13.6765,13.6765,12000.0
2006-05-26 14:30:00,15.78,15.79,15.78,15.78,9000.0,13.6765,13.6852,13.6765,13.6765,9000.0
2006-05-26 15:00:00,15.73,15.85,15.72,15.83,17000.0,13.6332,13.7372,13.6245,13.7198,17000.0
2006-05-26 15:30:00,15.83,15.86,15.74,15.83,28400.0,13.7198,13.7458,13.6418,13.7198,28400.0
2006-05-30 09:30:00,15.65,15.76,15.39,15.5,21800.0,13.5638,13.6592,13.3385,13.4338,21800.0
2006-05-30 10:00:00,15.47,15.56,15.4,15.53,10000.0,13.4078,13.4858,13.3471,13.4598,10000.0
2006-05-30 10:30:00,15.53,15.6,15.53,15.6,4800.0,13.4598,13.5205,13.4598,13.5205,4800.0
2006-05-30 11:00:00,15.54,15.59,15.42,15.46,4600.0,13.4685,13.5118,13.3645,13.3991,4600.0
2006-05-30 11:30:00,15.44,15.49,15.4,15.44,2400.0,13.3818,13.4251,13.3471,13.3818,2400.0
2006-05-30 12:00:00,15.45,15.52,15.41,15.52,2400.0,13.3905,13.4511,13.3558,13.4511,2400.0
2006-05-30 12:30:00,15.51,15.51,15.46,15.49,8600.0,13.4425,13.4425,13.3991,13.4251,8600.0
2006-05-30 13:00:00,15.47,15.52,15.43,15.43,13200.0,13.4078,13.4511,13.3731,13.3731,13200.0
2006-05-30 13:30:00,15.41,15.45,15.32,15.34,10800.0,13.3558,13.3905,13.2778,13.2951,10800.0
2006-05-30 14:00:00,15.36,15.39,15.35,15.38,5000.0,13.3125,13.3385,13.3038,13.3298,5000.0
2006-05-30 14:30:00,15.37,15.45,15.37,15.41,2800.0,13.3211,13.3905,13.3211,13.3558,2800.0
2006-05-30 15:00:00,15.4,15.44,15.38,15.38,14200.0,13.3471,13.3818,13.3298,13.3298,14200.0
2006-05-30 15:30:00,15.38,15.38,15.31,15.31,29000.0,13.3298,13.3298,13.2691,13.2691,29000.0
2006-05-31 09:30:00,15.42,15.71,15.36,15.65,19000.0,13.3645,13.6158,13.3125,13.5638,19000.0
2006-05-31 10:00:00,15.63,15.67,15.53,15.65,23200.0,13.5465,13.5812,13.4598,13.5638,23200.0
2006-05-31 10:30:00,15.65,15.74,15.63,15.71,16200.0,13.5638,13.6418,13.5465,13.6158,16200.0
2006-05-31 11:00:00,15.76,15.81,15.7,15.81,3800.0,13.6592,13.7025,13.6072,13.7025,3800.0
2006-05-31 11:30:00,15.81,15.82,15.77,15.78,1200.0,13.7025,13.7112,13.6678,13.6765,1200.0
2006-05-31 12:00:00,15.81,15.81,15.78,15.81,4200.0,13.7025,13.7025,13.6765,13.7025,4200.0
2006-05-31 12:30:00,15.78,15.79,15.78,15.79,600.0,13.6765,13.6852,13.6765,13.6852,600.0
2006-05-31 13:00:00,15.78,15.8,15.77,15.8,4600.0,13.6765,13.6938,13.6678,13.6938,4600.0
2006-05-31 13:30:00,15.8,15.81,15.75,15.76,22000.0,13.6938,13.7025,13.6505,13.6592,22000.0
2006-05-31 14:00:00,15.76,15.8,15.69,15.73,35000.0,13.6592,13.6938,13.5985,13.6332,35000.0
2006-05-31 14:30:00,15.74,15.8,15.72,15.74,5800.0,13.6418,13.6938,13.6245,13.6418,5800.0
2006-05-31 15:00:00,15.74,15.74,15.68,15.72,22400.0,13.6418,13.6418,13.5898,13.6245,22400.0
2006-05-31 15:30:00,15.72,15.83,15.72,15.83,16600.0,13.6245,13.7198,13.6245,13.7198,16600.0
2006-06-01 09:30:00,15.93,15.97,15.53,15.97,14600.0,13.8065,13.8412,13.4598,13.8412,14600.0
2006-06-01 10:00:00,15.95,16.07,15.81,15.93,8000.0,13.8238,13.9278,13.7025,13.8065,8000.0
2006-06-01 10:30:00,15.96,16.02,15.92,15.96,35000.0,13.8325,13.8845,13.7978,13.8325,35000.0
2006-06-01 11:00:00,15.94,16.05,15.94,15.99,3600.0,13.8152,13.9105,13.8152,13.8585,3600.0
2006-06-01 11:30:00,16.04,16.04,15.9,15.9,4600.0,13.9018,13.9018,13.7805,13.7805,4600.0
2006-06-01 12:00:00,15.93,15.93,15.9,15.9,2400.0,13.8065,13.8065,13.7805,13.7805,2400.0
2006-06-01 12:30:00,15.97,15.99,15.95,15.97,18000.0,13.8412,13.8585,13.8238,13.8412,18000.0
2006-06-01 13:00:00,15.99,16.1,15.97,16.06,14000.0,13.8585,13.9538,13.8412,13.9192,14000.0
2006-06-01 13:30:00,15.97,16.0,15.96,15.99,3600.0,13.8412,13.8672,13.8325,13.8585,3600.0
2006-06-01 14:00:00,15.99,15.99,15.97,15.97,10800.0,13.8585,13.8585,13.8412,13.8412,10800.0
2006-06-01 14:30:00,15.94,16.05,15.94,15.99,8800.0,13.8152,13.9105,13.8152,13.8585,8800.0
2006-06-01 15:00:00,15.99,15.99,15.94,15.97,14800.0,13.8585,13.8585,13.8152,13.8412,14800.0
2006-06-01 15:30:00,15.96,15.99,15.94,15.94,71200.0,13.8325,13.8585,13.8152,13.8152,71200.0
2006-06-02 09:30:00,16.0,16.18,15.8,15.84,12400.0,13.8672,14.0232,13.6938,13.7285,12400.0
2006-06-02 10:00:00,15.81,15.85,15.74,15.84,26800.0,13.7025,13.7372,13.6418,13.7285,26800.0
2006-06-02 10:30:00,15.86,15.88,15.81,15.84,6400.0,13.7458,13.7632,13.7025,13.7285,6400.0
2006-06-02 11:00:00,15.83,15.83,15.75,15.8,6200.0,13.7198,13.7198,13.6505,13.6938,6200.0
2006-06-02 11:30:00,15.79,15.8,15.69,15.7,5000.0,13.6852,13.6938,13.5985,13.6072,5000.0
2006-06-02 12:00:00,15.69,15.76,15.69,15.76,27600.0,13.5985,13.6592,13.5985,13.6592,27600.0
2006-06-02 12:30:00,15.76,15.8,15.74,15.8,1600.0,13.6592,13.6938,13.6418,13.6938,1600.0
2006-06-02 13:00:00,15.77,15.8,15.77,15.78,6000.0,13.6678,13.6938,13.6678,13.6765,6000.0
2006-06-02 13:30:00,15.77,15.78,15.74,15.77,7200.0,13.6678,13.6765,13.6418,13.6678,7200.0
2006-06-02 14:00:00,15.77,15.78,15.7,15.77,23400.0,13.6678,13.6765,13.6072,13.6678,23400.0
2006-06-02 14:30:00,15.74,15.83,15.72,15.79,10600.0,13.6418,13.7198,13.6245,13.6852,10600.0
2006-06-02 15:00:00,15.81,15.81,15.7,15.76,19600.0,13.7025,13.7025,13.6072,13.6592,19600.0
2006-06-02 15:30:00,15.74,15.85,15.74,15.84,20800.0,13.6418,13.7372,13.6418,13.7285,20800.0
2006-06-05 09:30:00,15.68,16.02,15.65,16.01,9000.0,13.5898,13.8845,13.5638,13.8758,9000.0
2006-06-05 10:00:00,16.0,16.04,15.86,15.86,11000.0,13.8672,13.9018,13.7458,13.7458,11000.0
2006-06-05 10:30:00,15.87,15.88,15.79,15.8,15400.0,13.7545,13.7632,13.6852,13.6938,15400.0
2006-06-05 11:00:00,15.8,15.85,15.79,15.79,25600.0,13.6938,13.7372,13.6852,13.6852,25600.0
2006-06-05 11:30:00,15.79,15.79,15.68,15.72,19000.0,13.6852,13.6852,13.5898,13.6245,19000.0
2006-06-05 12:00:00,15.69,15.69,15.58,15.61,9600.0,13.5985,13.5985,13.5032,13.5292,9600.0
2006-06-05 12:30:00,15.56,15.63,15.56,15.58,8600.0,13.4858,13.5465,13.4858,13.5032,8600.0
2006-06-05 13:00:00,15.59,15.59,15.46,15.47,25400.0,13.5118,13.5118,13.3991,13.4078,25400.0
2006-06-05 13:30:00,15.47,15.52,15.38,15.39,14200.0,13.4078,13.4511,13.3298,13.3385,14200.0
2006-06-05 14:00:00,15.38,15.38,15.1,15.28,23400.0,13.3298,13.3298,13.0871,13.2431,23400.0
2006-06-05 14:30:00,15.24,15.24,15.1,15.15,40600.0,13.2085,13.2085,13.0871,13.1305,40600.0
2006-06-05 15:00:00,15.15,15.15,15.03,15.1,44200.0,13.1305,13.1305,13.0265,13.0871,44200.0
2006-06-05 15:30:00,15.08,15.15,14.9,14.97,81400.0,13.0698,13.1305,12.9138,12.9745,81400.0
2006-06-06 09:30:00,15.05,15.34,14.94,14.94,35600.0,13.0438,13.2951,12.9485,12.9485,35600.0
2006-06-06 10:00:00,14.94,15.11,14.88,15.08,24200.0,12.9485,13.0958,12.8965,13.0698,24200.0
2006-06-06 10:30:00,15.12,15.13,14.9,14.9,13600.0,13.1045,13.1131,12.9138,12.9138,13600.0
2006-06-06 11:00:00,14.9,14.9,14.76,14.8,20800.0,12.9138,12.9138,12.7925,12.8271,20800.0
2006-06-06 11:30:00,14.83,14.84,14.71,14.74,6200.0,12.8531,12.8618,12.7491,12.7751,6200.0
2006-06-06 12:00:00,14.74,14.88,14.74,14.88,16600.0,12.7751,12.8965,12.7751,12.8965,16600.0
2006-06-06 12:30:00,14.85,14.88,14.83,14.85,22000.0,12.8705,12.8965,12.8531,12.8705,22000.0
2006-06-06 13:00:00,14.85,14.88,14.74,14.78,12400.0,12.8705,12.8965,12.7751,12.8098,12400.0
2006-06-06 13:30:00,14.8,14.8,14.66,14.77,10000.0,12.8271,12.8271,12.7058,12.8011,10000.0
2006-06-06 14:00:00,14.78,14.8,14.4,14.49,59600.0,12.8098,12.8271,12.4804,12.5584,59600.0
2006-06-06 14:30:00,14.5,14.58,14.49,14.53,25000.0,12.5671,12.6365,12.5584,12.5931,25000.0
2006-06-06 15:00:00,14.53,14.55,14.46,14.53,17400.0,12.5931,12.6105,12.5324,12.5931,17400.0
2006-06-06 15:30:00,14.54,14.75,14.47,14.73,39000.0,12.6018,12.7838,12.5411,12.7665,39000.0
2006-06-07 09:30:00,14.79,14.88,14.73,14.76,113400.0,12.8185,12.8965,12.7665,12.7925,113400.0
2006-06-07 10:00:00,14.82,14.93,14.82,14.92,36600.0,12.8445,12.9398,12.8445,12.9311,36600.0
2006-06-07 10:30:00,14.93,14.97,14.83,14.87,21600.0,12.9398,12.9745,12.8531,12.8878,21600.0
2006-06-07 11:00:00,14.84,14.97,14.81,14.97,176600.0,12.8618,12.9745,12.8358,12.9745,176600.0
2006-06-07 11:30:00,14.97,15.24,14.94,15.24,20000.0,12.9745,13.2085,12.9485,13.2085,20000.0
2006-06-07 12:00:00,15.24,15.24,15.09,15.16,11200.0,13.2085,13.2085,13.0785,13.1391,11200.0
2006-06-07 12:30:00,15.1,15.15,15.05,15.05,5400.0,13.0871,13.1305,13.0438,13.0438,5400.0
2006-06-07 13:00:00,15.06,15.06,15.01,15.05,2600.0,13.0525,13.0525,13.0091,13.0438,2600.0
2006-06-07 13:30:00,15.06,15.06,14.85,14.97,20800.0,13.0525,13.0525,12.8705,12.9745,20800.0
2006-06-07 14:00:00,14.97,14.97,14.78,14.88,32600.0,12.9745,12.9745,12.8098,12.8965,32600.0
2006-06-07 14:30:00,14.87,14.9,14.79,14.81,12000.0,12.8878,12.9138,12.8185,12.8358,12000.0
2006-06-07 15:00:00,14.81,14.85,14.78,14.84,32800.0,12.8358,12.8705,12.8098,12.8618,32800.0
2006-06-07 15:30:00,14.84,14.9,14.8,14.83,41200.0,12.8618,12.9138,12.8271,12.8531,41200.0
2006-06-08 09:30:00,14.77,14.87,14.63,14.79,31400.0,12.8011,12.8878,12.6798,12.8185,31400.0
2006-06-08 10:00:00,14.78,14.88,14.75,14.75,28000.0,12.8098,12.8965,12.7838,12.7838,28000.0
2006-06-08 10:30:00,14.75,14.81,14.75,14.81,28400.0,12.7838,12.8358,12.7838,12.8358,28400.0
2006-06-08 11:00:00,14.81,14.92,14.73,14.75,14200.0,12.8358,12.9311,12.7665,12.7838,14200.0
2006-06-08 11:30:00,14.77,14.77,14.59,14.66,29400.0,12.8011,12.8011,12.6451,12.7058,29400.0
2006-06-08 12:00:00,14.68,14.84,14.68,14.78,14800.0,12.7231,12.8618,12.7231,12.8098,14800.0
2006-06-08 12:30:00,14.74,14.84,14.71,14.8,14400.0,12.7751,12.8618,12.7491,12.8271,14400.0
2006-06-08 13:00:00,14.8,14.84,14.72,14.74,20600.0,12.8271,12.8618,12.7578,12.7751,20600.0
2006-06-08 13:30:00,14.79,15.15,14.76,15.08,19600.0,12.8185,13.1305,12.7925,13.0698,19600.0
2006-06-08 14:00:00,15.06,15.09,14.94,14.99,9200.0,13.0525,13.0785,12.9485,12.9918,9200.0
2006-06-08 14:30:00,15.01,15.1,14.99,15.06,19000.0,13.0091,13.0871,12.9918,13.0525,19000.0
2006-06-08 15:00:00,15.07,15.33,15.02,15.05,28200.0,13.0611,13.2865,13.0178,13.0438,28200.0
2006-06-08 15:30:00,15.06,15.27,15.03,15.13,14800.0,13.0525,13.2345,13.0265,13.1131,14800.0
2006-06-09 09:30:00,15.21,15.22,14.88,15.14,20400.0,13.1825,13.1911,12.8965,13.1218,20400.0
2006-06-09 10:00:00,15.1,15.16,15.07,15.08,9800.0,13.0871,13.1391,13.0611,13.0698,9800.0
2006-06-09 10:30:00,15.1,15.1,14.95,14.99,16400.0,13.0871,13.0871,12.9571,12.9918,16400.0
2006-06-09 11:00:00,14.97,15.04,14.97,15.04,5400.0,12.9745,13.0351,12.9745,13.0351,5400.0
2006-06-09 11:30:00,15.04,15.04,14.95,14.96,19000.0,13.0351,13.0351,12.9571,12.9658,19000.0
2006-06-09 12:00:00,14.98,15.0,14.88,14.89,3400.0,12.9831,13.0005,12.8965,12.9051,3400.0
2006-06-09 12:30:00,14.9,14.92,14.79,14.81,66600.0,12.9138,12.9311,12.8185,12.8358,66600.0
2006-06-09 13:00:00,14.8,14.81,14.77,14.78,20600.0,12.8271,12.8358,12.8011,12.8098,20600.0
2006-06-09 13:30:00,14.78,14.88,14.78,14.85,12000.0,12.8098,12.8965,12.8098,12.8705,12000.0
2006-06-09 14:00:00,14.8,14.88,14.8,14.85,9800.0,12.8271,12.8965,12.8271,12.8705,9800.0
2006-06-09 14:30:00,14.85,14.9,14.85,14.9,13600.0,12.8705,12.9138,12.8705,12.9138,13600.0
2006-06-09 15:00:00,14.9,14.93,14.83,14.85,11400.0,12.9138,12.9398,12.8531,12.8705,11400.0
2006-06-09 15:30:00,14.88,14.94,14.8,14.81,28600.0,12.8965,12.9485,12.8271,12.8358,28600.0
2006-06-12 09:30:00,14.77,15.03,14.77,14.9,28200.0,12.8011,13.0265,12.8011,12.9138,28200.0
2006-06-12 10:00:00,14.9,14.92,14.74,14.78,35400.0,12.9138,12.9311,12.7751,12.8098,35400.0
2006-06-12 10:30:00,14.82,14.85,14.8,14.84,10800.0,12.8445,12.8705,12.8271,12.8618,10800.0
2006-06-12 11:00:00,14.81,14.81,14.75,14.78,13600.0,12.8358,12.8358,12.7838,12.8098,13600.0
2006-06-12 11:30:00,14.78,14.86,14.78,14.86,30400.0,12.8098,12.8791,12.8098,12.8791,30400.0
2006-06-12 12:00:00,14.83,14.86,14.81,14.86,10400.0,12.8531,12.8791,12.8358,12.8791,10400.0
2006-06-12 12:30:00,14.84,14.86,14.81,14.85,3400.0,12.8618,12.8791,12.8358,12.8705,3400.0
2006-06-12 13:00:00,14.85,14.85,14.81,14.83,3000.0,12.8705,12.8705,12.8358,12.8531,3000.0
2006-06-12 13:30:00,14.81,14.86,14.8,14.86,9200.0,12.8358,12.8791,12.8271,12.8791,9200.0
2006-06-12 14:00:00,14.85,14.85,14.8,14.84,15000.0,12.8705,12.8705,12.8271,12.8618,15000.0
2006-06-12 14:30:00,14.81,14.85,14.77,14.81,15600.0,12.8358,12.8705,12.8011,12.8358,15600.0
2006-06-12 15:00:00,14.81,14.83,14.74,14.74,16200.0,12.8358,12.8531,12.7751,12.7751,16200.0
2006-06-12 15:30:00,14.74,14.76,14.7,14.71,38000.0,12.7751,12.7925,12.7405,12.7491,38000.0
2006-06-13 09:30:00,14.74,14.83,14.5,14.81,52800.0,12.7751,12.8531,12.5671,12.8358,52800.0
2006-06-13 10:00:00,14.79,14.81,14.7,14.77,12400.0,12.8185,12.8358,12.7405,12.8011,12400.0
2006-06-13 10:30:00,14.79,14.85,14.72,14.79,31000.0,12.8185,12.8705,12.7578,12.8185,31000.0
2006-06-13 11:00:00,14.77,14.9,14.72,14.9,21400.0,12.8011,12.9138,12.7578,12.9138,21400.0
2006-06-13 11:30:00,14.89,14.93,14.81,14.93,23000.0,12.9051,12.9398,12.8358,12.9398,23000.0
2006-06-13 12:00:00,14.93,14.93,14.81,14.81,13800.0,12.9398,12.9398,12.8358,12.8358,13800.0
2006-06-13 12:30:00,14.82,14.85,14.78,14.81,5200.0,12.8445,12.8705,12.8098,12.8358,5200.0
2006-06-13 13:00:00,14.77,14.78,14.63,14.64,11200.0,12.8011,12.8098,12.6798,12.6885,11200.0
2006-06-13 13:30:00,14.65,14.8,14.65,14.74,9400.0,12.6971,12.8271,12.6971,12.7751,9400.0
2006-06-13 14:00:00,14.72,14.73,14.62,14.67,18400.0,12.7578,12.7665,12.6711,12.7145,18400.0
2006-06-13 14:30:00,14.64,14.64,14.55,14.58,9400.0,12.6885,12.6885,12.6105,12.6365,9400.0
2006-06-13 15:00:00,14.55,14.81,14.51,14.7,57600.0,12.6105,12.8358,12.5758,12.7405,57600.0
2006-06-13 15:30:00,14.7,14.8,14.56,14.56,21400.0,12.7405,12.8271,12.6191,12.6191,21400.0
2006-06-14 09:30:00,14.63,14.63,14.47,14.63,20200.0,12.6798,12.6798,12.5411,12.6798,20200.0
2006-06-14 10:00:00,14.58,14.74,14.58,14.68,8600.0,12.6365,12.7751,12.6365,12.7231,8600.0
2006-06-14 10:30:00,14.69,14.72,14.63,14.65,6600.0,12.7318,12.7578,12.6798,12.6971,6600.0
2006-06-14 11:00:00,14.63,14.76,14.63,14.72,13600.0,12.6798,12.7925,12.6798,12.7578,13600.0
2006-06-14 11:30:00,14.76,14.81,14.72,14.74,8200.0,12.7925,12.8358,12.7578,12.7751,8200.0
2006-06-14 12:00:00,14.74,14.8,14.72,14.74,4800.0,12.7751,12.8271,12.7578,12.7751,4800.0
2006-06-14 12:30:00,14.73,14.78,14.71,14.76,5000.0,12.7665,12.8098,12.7491,12.7925,5000.0
2006-06-14 13:00:00,14.73,14.75,14.65,14.68,13200.0,12.7665,12.7838,12.6971,12.7231,13200.0
2006-06-14 13:30:00,14.68,14.83,14.65,14.8,20000.0,12.7231,12.8531,12.6971,12.8271,20000.0
2006-06-14 14:00:00,14.77,14.79,14.61,14.65,24800.0,12.8011,12.8185,12.6625,12.6971,24800.0
2006-06-14 14:30:00,14.63,14.65,14.53,14.55,7000.0,12.6798,12.6971,12.5931,12.6105,7000.0
2006-06-14 15:00:00,14.55,14.59,14.51,14.53,6000.0,12.6105,12.6451,12.5758,12.5931,6000.0
2006-06-14 15:30:00,14.56,14.77,14.56,14.68,15400.0,12.6191,12.8011,12.6191,12.7231,15400.0
2006-06-15 09:30:00,14.85,14.87,14.64,14.82,28000.0,12.8705,12.8878,12.6885,12.8445,28000.0
2006-06-15 10:00:00,14.82,14.82,14.79,14.81,10000.0,12.8445,12.8445,12.8185,12.8358,10000.0
2006-06-15 10:30:00,14.81,14.85,14.74,14.79,42800.0,12.8358,12.8705,12.7751,12.8185,42800.0
2006-06-15 11:00:00,14.79,14.81,14.77,14.78,10200.0,12.8185,12.8358,12.8011,12.8098,10200.0
2006-06-15 11:30:00,14.77,14.78,14.71,14.74,19000.0,12.8011,12.8098,12.7491,12.7751,19000.0
2006-06-15 12:00:00,14.72,14.76,14.68,14.72,16000.0,12.7578,12.7925,12.7231,12.7578,16000.0
2006-06-15 12:30:00,14.71,14.74,14.7,14.71,24600.0,12.7491,12.7751,12.7405,12.7491,24600.0
2006-06-15 13:00:00,14.7,14.76,14.7,14.7,29200.0,12.7405,12.7925,12.7405,12.7405,29200.0
2006-06-15 13:30:00,14.7,14.76,14.7,14.74,15800.0,12.7405,12.7925,12.7405,12.7751,15800.0
2006-06-15 14:00:00,14.75,14.8,14.74,14.8,62400.0,12.7838,12.8271,12.7751,12.8271,62400.0
2006-06-15 14:30:00,14.8,14.83,14.8,14.8,38000.0,12.8271,12.8531,12.8271,12.8271,38000.0
2006-06-15 15:00:00,14.8,14.81,14.76,14.79,24000.0,12.8271,12.8358,12.7925,12.8185,24000.0
2006-06-15 15:30:00,14.78,14.81,14.75,14.79,78800.0,12.8098,12.8358,12.7838,12.8185,78800.0
2006-06-16 09:30:00,14.68,14.88,14.68,14.84,505000.0,12.7231,12.8965,12.7231,12.8618,505000.0
2006-06-16 10:00:00,14.83,14.84,14.75,14.75,17600.0,12.8531,12.8618,12.7838,12.7838,17600.0
2006-06-16 10:30:00,14.75,14.8,14.72,14.77,13000.0,12.7838,12.8271,12.7578,12.8011,13000.0
2006-06-16 11:00:00,14.78,14.81,14.74,14.74,4600.0,12.8098,12.8358,12.7751,12.7751,4600.0
2006-06-16 11:30:00,14.75,14.83,14.75,14.82,3800.0,12.7838,12.8531,12.7838,12.8445,3800.0
2006-06-16 12:00:00,14.83,14.9,14.77,14.82,9400.0,12.8531,12.9138,12.8011,12.8445,9400.0
2006-06-16 12:30:00,14.84,14.87,14.81,14.85,13000.0,12.8618,12.8878,12.8358,12.8705,13000.0
2006-06-16 13:00:00,14.87,14.87,14.81,14.85,13000.0,12.8878,12.8878,12.8358,12.8705,13000.0
2006-06-16 13:30:00,14.88,14.93,14.83,14.9,15200.0,12.8965,12.9398,12.8531,12.9138,15200.0
2006-06-16 14:00:00,14.9,14.94,14.85,14.91,14600.0,12.9138,12.9485,12.8705,12.9225,14600.0
2006-06-16 14:30:00,14.9,14.9,14.79,14.84,21200.0,12.9138,12.9138,12.8185,12.8618,21200.0
2006-06-16 15:00:00,14.84,14.85,14.76,14.76,7200.0,12.8618,12.8705,12.7925,12.7925,7200.0
2006-06-16 15:30:00,14.71,14.78,14.71,14.75,49600.0,12.7491,12.8098,12.7491,12.7838,49600.0
2006-06-19 09:30:00,14.88,14.88,14.45,14.58,24400.0,12.8965,12.8965,12.5238,12.6365,24400.0
2006-06-19 10:00:00,14.47,14.56,14.37,14.43,17400.0,12.5411,12.6191,12.4544,12.5064,17400.0
2006-06-19 10:30:00,14.45,14.52,14.35,14.51,11200.0,12.5238,12.5845,12.4371,12.5758,11200.0
2006-06-19 11:00:00,14.51,14.51,14.39,14.39,8200.0,12.5758,12.5758,12.4718,12.4718,8200.0
2006-06-19 11:30:00,14.39,14.45,14.37,14.38,8600.0,12.4718,12.5238,12.4544,12.4631,8600.0
2006-06-19 12:00:00,14.38,14.43,14.36,14.36,4600.0,12.4631,12.5064,12.4458,12.4458,4600.0
2006-06-19 12:30:00,14.36,14.44,14.36,14.37,3800.0,12.4458,12.5151,12.4458,12.4544,3800.0
2006-06-19 13:00:00,14.36,14.38,14.27,14.28,6400.0,12.4458,12.4631,12.3678,12.3764,6400.0
2006-06-19 13:30:00,14.27,14.27,14.15,14.18,21000.0,12.3678,12.3678,12.2638,12.2898,21000.0
2006-06-19 14:00:00,14.18,14.23,14.1,14.1,20400.0,12.2898,12.3331,12.2204,12.2204,20400.0
2006-06-19 14:30:00,14.12,14.14,14.02,14.06,32000.0,12.2378,12.2551,12.1511,12.1858,32000.0
2006-06-19 15:00:00,14.03,14.2,14.02,14.2,17000.0,12.1598,12.3071,12.1511,12.3071,17000.0
2006-06-19 15:30:00,14.17,14.25,14.1,14.14,12800.0,12.2811,12.3504,12.2204,12.2551,12800.0
2006-06-20 09:30:00,14.06,14.09,14.01,14.05,8400.0,12.1858,12.2118,12.1424,12.1771,8400.0
2006-06-20 10:00:00,14.03,14.08,14.0,14.03,8200.0,12.1598,12.2031,12.1338,12.1598,8200.0
2006-06-20 10:30:00,14.03,14.14,14.03,14.13,11400.0,12.1598,12.2551,12.1598,12.2464,11400.0
2006-06-20 11:00:00,14.13,14.17,14.12,14.17,11600.0,12.2464,12.2811,12.2378,12.2811,11600.0
2006-06-20 11:30:00,14.19,14.24,14.15,14.16,4200.0,12.2984,12.3418,12.2638,12.2724,4200.0
2006-06-20 12:00:00,14.16,14.19,14.13,14.14,2000.0,12.2724,12.2984,12.2464,12.2551,2000.0
2006-06-20 12:30:00,14.1,14.1,14.03,14.05,9400.0,12.2204,12.2204,12.1598,12.1771,9400.0
2006-06-20 13:00:00,14.05,14.05,14.04,14.04,5800.0,12.1771,12.1771,12.1684,12.1684,5800.0
2006-06-20 13:30:00,14.04,14.08,14.0,14.08,8200.0,12.1684,12.2031,12.1338,12.2031,8200.0
2006-06-20 14:00:00,14.06,14.06,13.88,13.9,13400.0,12.1858,12.1858,12.0298,12.0471,13400.0
2006-06-20 14:30:00,13.9,13.97,13.9,13.96,20600.0,12.0471,12.1078,12.0471,12.0991,20600.0
2006-06-20 15:00:00,13.96,14.04,13.93,14.02,16800.0,12.0991,12.1684,12.0731,12.1511,16800.0
2006-06-20 15:30:00,14.01,14.02,13.89,13.89,18000.0,12.1424,12.1511,12.0384,12.0384,18000.0
2006-06-21 09:30:00,14.0,14.08,13.77,13.93,23400.0,12.1338,12.2031,11.9344,12.0731,23400.0
2006-06-21 10:00:00,13.92,14.0,13.9,13.91,22400.0,12.0644,12.1338,12.0471,12.0558,22400.0
2006-06-21 10:30:00,13.95,13.97,13.86,13.87,7000.0,12.0904,12.1078,12.0124,12.0211,7000.0
2006-06-21 11:00:00,13.95,14.02,13.95,13.98,11200.0,12.0904,12.1511,12.0904,12.1164,11200.0
2006-06-21 11:30:00,13.98,14.05,13.97,14.05,13000.0,12.1164,12.1771,12.1078,12.1771,13000.0
2006-06-21 12:00:00,14.05,14.13,14.04,14.1,20200.0,12.1771,12.2464,12.1684,12.2204,20200.0
2006-06-21 12:30:00,14.12,14.15,14.1,14.11,11200.0,12.2378,12.2638,12.2204,12.2291,11200.0
2006-06-21 13:00:00,14.12,14.15,14.1,14.13,23400.0,12.2378,12.2638,12.2204,12.2464,23400.0
2006-06-21 13:30:00,14.13,14.2,14.13,14.15,20600.0,12.2464,12.3071,12.2464,12.2638,20600.0
2006-06-21 14:00:00,14.15,14.21,14.15,14.21,23600.0,12.2638,12.3158,12.2638,12.3158,23600.0
2006-06-21 14:30:00,14.22,14.24,14.15,14.15,15000.0,12.3244,12.3418,12.2638,12.2638,15000.0
2006-06-21 15:00:00,14.15,14.18,14.11,14.17,21000.0,12.2638,12.2898,12.2291,12.2811,21000.0
2006-06-21 15:30:00,14.17,14.21,14.15,14.18,28400.0,12.2811,12.3158,12.2638,12.2898,28400.0
2006-06-22 09:30:00,14.18,14.18,13.9,14.08,25200.0,12.2898,12.2898,12.0471,12.2031,25200.0
2006-06-22 10:00:00,14.08,14.09,14.05,14.05,19200.0,12.2031,12.2118,12.1771,12.1771,19200.0
2006-06-22 10:30:00,14.05,14.08,14.02,14.08,4200.0,12.1771,12.2031,12.1511,12.2031,4200.0
2006-06-22 11:00:00,14.08,14.15,14.08,14.15,11800.0,12.2031,12.2638,12.2031,12.2638,11800.0
2006-06-22 11:30:00,14.15,14.22,14.15,14.18,3600.0,12.2638,12.3244,12.2638,12.2898,3600.0
2006-06-22 12:00:00,14.21,14.25,14.17,14.17,12200.0,12.3158,12.3504,12.2811,12.2811,12200.0
2006-06-22 12:30:00,14.16,14.16,14.1,14.16,7200.0,12.2724,12.2724,12.2204,12.2724,7200.0
2006-06-22 13:00:00,14.11,14.11,14.08,14.08,800.0,12.2291,12.2291,12.2031,12.2031,800.0
2006-06-22 13:30:00,14.11,14.11,14.05,14.1,13000.0,12.2291,12.2291,12.1771,12.2204,13000.0
2006-06-22 14:00:00,14.1,14.11,14.03,14.03,5200.0,12.2204,12.2291,12.1598,12.1598,5200.0
2006-06-22 14:30:00,14.06,14.1,14.03,14.09,3400.0,12.1858,12.2204,12.1598,12.2118,3400.0
2006-06-22 15:00:00,14.09,14.11,14.06,14.11,6000.0,12.2118,12.2291,12.1858,12.2291,6000.0
2006-06-22 15:30:00,14.1,14.15,14.09,14.1,27200.0,12.2204,12.2638,12.2118,12.2204,27200.0
2006-06-23 09:30:00,14.06,14.06,13.79,14.02,6200.0,12.1858,12.1858,11.9518,12.1511,6200.0
2006-06-23 10:00:00,14.02,14.1,14.01,14.04,6000.0,12.1511,12.2204,12.1424,12.1684,6000.0
2006-06-23 10:30:00,14.13,14.21,14.06,14.12,7200.0,12.2464,12.3158,12.1858,12.2378,7200.0
2006-06-23 11:00:00,14.12,14.14,14.02,14.12,3600.0,12.2378,12.2551,12.1511,12.2378,3600.0
2006-06-23 11:30:00,14.13,14.13,14.04,14.12,3200.0,12.2464,12.2464,12.1684,12.2378,3200.0
2006-06-23 12:00:00,14.12,14.28,14.1,14.26,8600.0,12.2378,12.3764,12.2204,12.3591,8600.0
2006-06-23 12:30:00,14.24,14.26,14.19,14.24,14600.0,12.3418,12.3591,12.2984,12.3418,14600.0
2006-06-23 13:00:00,14.24,14.26,14.21,14.24,2000.0,12.3418,12.3591,12.3158,12.3418,2000.0
2006-06-23 13:30:00,14.21,14.24,14.21,14.21,4400.0,12.3158,12.3418,12.3158,12.3158,4400.0
2006-06-23 14:00:00,14.22,14.22,14.18,14.18,7000.0,12.3244,12.3244,12.2898,12.2898,7000.0
2006-06-23 14:30:00,14.19,14.2,14.11,14.11,11600.0,12.2984,12.3071,12.2291,12.2291,11600.0
2006-06-23 15:00:00,14.11,14.11,14.04,14.08,11400.0,12.2291,12.2291,12.1684,12.2031,11400.0
2006-06-23 15:30:00,14.08,14.14,14.08,14.12,12000.0,12.2031,12.2551,12.2031,12.2378,12000.0
2006-06-26 09:30:00,14.24,14.38,14.24,14.37,7000.0,12.3418,12.4631,12.3418,12.4544,7000.0
2006-06-26 10:00:00,14.38,14.53,14.38,14.5,18200.0,12.4631,12.5931,12.4631,12.5671,18200.0
2006-06-26 10:30:00,14.46,14.5,14.46,14.46,10800.0,12.5324,12.5671,12.5324,12.5324,10800.0
2006-06-26 11:00:00,14.46,14.49,14.46,14.47,6000.0,12.5324,12.5584,12.5324,12.5411,6000.0
2006-06-26 11:30:00,14.47,14.51,14.47,14.51,14600.0,12.5411,12.5758,12.5411,12.5758,14600.0
2006-06-26 12:00:00,14.48,14.52,14.47,14.52,13600.0,12.5498,12.5845,12.5411,12.5845,13600.0
2006-06-26 12:30:00,14.5,14.54,14.5,14.53,6000.0,12.5671,12.6018,12.5671,12.5931,6000.0
2006-06-26 13:00:00,14.53,14.55,14.51,14.55,9600.0,12.5931,12.6105,12.5758,12.6105,9600.0
2006-06-26 13:30:00,14.53,14.55,14.52,14.55,6000.0,12.5931,12.6105,12.5845,12.6105,6000.0
2006-06-26 14:00:00,14.53,14.53,14.5,14.52,9400.0,12.5931,12.5931,12.5671,12.5845,9400.0
2006-06-26 14:30:00,14.5,14.53,14.5,14.52,9200.0,12.5671,12.5931,12.5671,12.5845,9200.0
2006-06-26 15:00:00,14.52,14.59,14.52,14.55,14200.0,12.5845,12.6451,12.5845,12.6105,14200.0
2006-06-26 15:30:00,14.54,14.65,14.54,14.65,38800.0,12.6018,12.6971,12.6018,12.6971,38800.0
2006-06-27 09:30:00,14.65,14.94,14.65,14.77,4400.0,12.6971,12.9485,12.6971,12.8011,4400.0
2006-06-27 10:00:00,14.79,14.79,14.62,14.65,12600.0,12.8185,12.8185,12.6711,12.6971,12600.0
2006-06-27 10:30:00,14.67,14.68,14.56,14.56,4800.0,12.7145,12.7231,12.6191,12.6191,4800.0
2006-06-27 11:00:00,14.55,14.58,14.48,14.58,9000.0,12.6105,12.6365,12.5498,12.6365,9000.0
2006-06-27 11:30:00,14.59,14.59,14.52,14.56,5000.0,12.6451,12.6451,12.5845,12.6191,5000.0
2006-06-27 12:00:00,14.53,14.53,14.49,14.5,7000.0,12.5931,12.5931,12.5584,12.5671,7000.0
2006-06-27 12:30:00,14.5,14.5,14.38,14.38,14800.0,12.5671,12.5671,12.4631,12.4631,14800.0
2006-06-27 13:00:00,14.4,14.42,14.33,14.37,6000.0,12.4804,12.4978,12.4198,12.4544,6000.0
2006-06-27 13:30:00,14.37,14.38,14.34,14.38,8000.0,12.4544,12.4631,12.4284,12.4631,8000.0
2006-06-27 14:00:00,14.4,14.4,14.24,14.29,14600.0,12.4804,12.4804,12.3418,12.3851,14600.0
2006-06-27 14:30:00,14.23,14.3,14.21,14.26,8000.0,12.3331,12.3938,12.3158,12.3591,8000.0
2006-06-27 15:00:00,14.24,14.33,14.23,14.3,13200.0,12.3418,12.4198,12.3331,12.3938,13200.0
2006-06-27 15:30:00,14.31,14.32,14.14,14.26,74200.0,12.4024,12.4111,12.2551,12.3591,74200.0
2006-06-28 09:30:00,14.33,14.44,14.22,14.38,17400.0,12.4198,12.5151,12.3244,12.4631,17400.0
2006-06-28 10:00:00,14.38,14.42,14.25,14.25,9600.0,12.4631,12.4978,12.3504,12.3504,9600.0
2006-06-28 10:30:00,14.21,14.21,14.06,14.11,3600.0,12.3158,12.3158,12.1858,12.2291,3600.0
2006-06-28 11:00:00,14.1,14.1,14.02,14.03,15000.0,12.2204,12.2204,12.1511,12.1598,15000.0
2006-06-28 11:30:00,14.06,14.06,14.01,14.05,9400.0,12.1858,12.1858,12.1424,12.1771,9400.0
2006-06-28 12:00:00,14.06,14.1,14.03,14.09,16800.0,12.1858,12.2204,12.1598,12.2118,16800.0
2006-06-28 12:30:00,14.08,14.09,14.03,14.04,12800.0,12.2031,12.2118,12.1598,12.1684,12800.0
2006-06-28 13:00:00,14.03,14.06,14.01,14.04,15600.0,12.1598,12.1858,12.1424,12.1684,15600.0
2006-06-28 13:30:00,14.03,14.03,13.93,13.94,13000.0,12.1598,12.1598,12.0731,12.0818,13000.0
2006-06-28 14:00:00,13.95,14.05,13.95,14.04,9200.0,12.0904,12.1771,12.0904,12.1684,9200.0
2006-06-28 14:30:00,14.05,14.18,14.05,14.1,15800.0,12.1771,12.2898,12.1771,12.2204,15800.0
2006-06-28 15:00:00,14.1,14.15,14.02,14.06,15200.0,12.2204,12.2638,12.1511,12.1858,15200.0
2006-06-28 15:30:00,14.08,14.15,14.02,14.15,20600.0,12.2031,12.2638,12.1511,12.2638,20600.0
2006-06-29 09:30:00,14.26,14.69,14.24,14.65,22800.0,12.3591,12.7318,12.3418,12.6971,22800.0
2006-06-29 10:00:00,14.65,14.72,14.49,14.49,16600.0,12.6971,12.7578,12.5584,12.5584,16600.0
2006-06-29 10:30:00,14.54,14.62,14.51,14.55,5600.0,12.6018,12.6711,12.5758,12.6105,5600.0
2006-06-29 11:00:00,14.59,14.61,14.55,14.55,6600.0,12.6451,12.6625,12.6105,12.6105,6600.0
2006-06-29 11:30:00,14.52,14.52,14.38,14.38,7200.0,12.5845,12.5845,12.4631,12.4631,7200.0
2006-06-29 12:00:00,14.38,14.48,14.37,14.46,7600.0,12.4631,12.5498,12.4544,12.5324,7600.0
2006-06-29 12:30:00,14.44,14.44,14.38,14.4,4800.0,12.5151,12.5151,12.4631,12.4804,4800.0
2006-06-29 13:00:00,14.4,14.47,14.4,14.47,5600.0,12.4804,12.5411,12.4804,12.5411,5600.0
2006-06-29 13:30:00,14.48,14.55,14.48,14.55,6400.0,12.5498,12.6105,12.5498,12.6105,6400.0
2006-06-29 14:00:00,14.56,14.96,14.56,14.82,39200.0,12.6191,12.9658,12.6191,12.8445,39200.0
2006-06-29 14:30:00,14.81,15.28,14.79,15.22,56800.0,12.8358,13.2431,12.8185,13.1911,56800.0
2006-06-29 15:00:00,15.22,15.26,15.09,15.19,37800.0,13.1911,13.2258,13.0785,13.1651,37800.0
2006-06-29 15:30:00,15.18,15.33,15.13,15.29,39400.0,13.1565,13.2865,13.1131,13.2518,39400.0
2006-06-30 09:30:00,15.34,15.5,15.26,15.28,26200.0,13.2951,13.4338,13.2258,13.2431,26200.0
2006-06-30 10:00:00,15.27,15.36,15.15,15.33,14600.0,13.2345,13.3125,13.1305,13.2865,14600.0
2006-06-30 10:30:00,15.31,15.36,15.29,15.33,8000.0,13.2691,13.3125,13.2518,13.2865,8000.0
2006-06-30 11:00:00,15.31,15.41,15.31,15.36,3600.0,13.2691,13.3558,13.2691,13.3125,3600.0
2006-06-30 11:30:00,15.36,15.36,15.27,15.36,4600.0,13.3125,13.3125,13.2345,13.3125,4600.0
2006-06-30 12:00:00,15.34,15.37,15.33,15.34,5800.0,13.2951,13.3211,13.2865,13.2951,5800.0
2006-06-30 12:30:00,15.32,15.37,15.31,15.31,4000.0,13.2778,13.3211,13.2691,13.2691,4000.0
2006-06-30 13:00:00,15.31,15.37,15.31,15.37,3200.0,13.2691,13.3211,13.2691,13.3211,3200.0
2006-06-30 13:30:00,15.34,15.41,15.33,15.4,12600.0,13.2951,13.3558,13.2865,13.3471,12600.0
2006-06-30 14:00:00,15.43,15.47,15.42,15.46,20400.0,13.3731,13.4078,13.3645,13.3991,20400.0
2006-06-30 14:30:00,15.46,15.52,15.42,15.49,14400.0,13.3991,13.4511,13.3645,13.4251,14400.0
2006-06-30 15:00:00,15.46,15.5,15.43,15.43,7600.0,13.3991,13.4338,13.3731,13.3731,7600.0
2006-06-30 15:30:00,15.41,15.41,15.22,15.26,63400.0,13.3558,13.3558,13.1911,13.2258,63400.0
2006-07-03 09:30:00,15.61,15.61,15.28,15.32,19800.0,13.5292,13.5292,13.2431,13.2778,19800.0
2006-07-03 10:00:00,15.35,15.38,15.3,15.36,17200.0,13.3038,13.3298,13.2605,13.3125,17200.0
2006-07-03 10:30:00,15.36,15.44,15.34,15.37,8000.0,13.3125,13.3818,13.2951,13.3211,8000.0
2006-07-03 11:00:00,15.35,15.46,15.35,15.42,6600.0,13.3038,13.3991,13.3038,13.3645,6600.0
2006-07-03 11:30:00,15.4,15.4,15.38,15.38,7200.0,13.3471,13.3471,13.3298,13.3298,7200.0
2006-07-03 12:00:00,15.38,15.39,15.31,15.34,13000.0,13.3298,13.3385,13.2691,13.2951,13000.0
2006-07-03 12:30:00,15.33,15.35,15.31,15.35,6400.0,13.2865,13.3038,13.2691,13.3038,6400.0
2006-07-05 09:30:00,15.09,15.11,14.94,14.94,12000.0,13.0785,13.0958,12.9485,12.9485,12000.0
2006-07-05 10:00:00,14.97,15.08,14.92,15.06,4000.0,12.9745,13.0698,12.9311,13.0525,4000.0
2006-07-05 10:30:00,15.09,15.1,15.03,15.03,7400.0,13.0785,13.0871,13.0265,13.0265,7400.0
2006-07-05 11:00:00,15.03,15.04,15.0,15.04,6400.0,13.0265,13.0351,13.0005,13.0351,6400.0
2006-07-05 11:30:00,15.06,15.13,15.06,15.08,6600.0,13.0525,13.1131,13.0525,13.0698,6600.0
2006-07-05 12:00:00,15.08,15.13,15.08,15.12,7000.0,13.0698,13.1131,13.0698,13.1045,7000.0
2006-07-05 12:30:00,15.12,15.14,15.12,15.14,5200.0,13.1045,13.1218,13.1045,13.1218,5200.0
2006-07-05 13:00:00,15.12,15.17,15.12,15.17,8600.0,13.1045,13.1478,13.1045,13.1478,8600.0
2006-07-05 13:30:00,15.15,15.17,15.13,15.17,7800.0,13.1305,13.1478,13.1131,13.1478,7800.0
2006-07-05 14:00:00,15.15,15.15,15.13,15.15,10000.0,13.1305,13.1305,13.1131,13.1305,10000.0
2006-07-05 14:30:00,15.15,15.2,15.15,15.18,5600.0,13.1305,13.1738,13.1305,13.1565,5600.0
2006-07-05 15:00:00,15.18,15.18,15.12,15.15,9000.0,13.1565,13.1565,13.1045,13.1305,9000.0
2006-07-05 15:30:00,15.15,15.15,15.08,15.11,8400.0,13.1305,13.1305,13.0698,13.0958,8400.0
2006-07-06 09:30:00,15.17,15.22,15.07,15.19,5000.0,13.1478,13.1911,13.0611,13.1651,5000.0
2006-07-06 10:00:00,15.18,15.31,15.18,15.31,6800.0,13.1565,13.2691,13.1565,13.2691,6800.0
2006-07-06 10:30:00,15.31,15.32,15.22,15.25,5400.0,13.2691,13.2778,13.1911,13.2171,5400.0
2006-07-06 11:00:00,15.25,15.35,15.25,15.28,1600.0,13.2171,13.3038,13.2171,13.2431,1600.0
2006-07-06 11:30:00,15.29,15.31,15.16,15.19,3400.0,13.2518,13.2691,13.1391,13.1651,3400.0
2006-07-06 12:00:00,15.19,15.21,15.1,15.13,5400.0,13.1651,13.1825,13.0871,13.1131,5400.0
2006-07-06 12:30:00,15.15,15.18,15.13,15.15,2400.0,13.1305,13.1565,13.1131,13.1305,2400.0
2006-07-06 13:00:00,15.13,15.18,15.13,15.18,1000.0,13.1131,13.1565,13.1131,13.1565,1000.0
2006-07-06 13:30:00,15.2,15.2,15.18,15.19,2200.0,13.1738,13.1738,13.1565,13.1651,2200.0
2006-07-06 14:00:00,15.17,15.25,14.99,15.01,88000.0,13.1478,13.2171,12.9918,13.0091,88000.0
2006-07-06 14:30:00,14.99,15.02,14.97,14.99,12400.0,12.9918,13.0178,12.9745,12.9918,12400.0
2006-07-06 15:00:00,14.99,15.1,14.99,14.99,23000.0,12.9918,13.0871,12.9918,12.9918,23000.0
2006-07-06 15:30:00,14.99,15.1,14.99,15.1,9600.0,12.9918,13.0871,12.9918,13.0871,9600.0
2006-07-07 09:30:00,14.97,15.46,14.88,15.08,16200.0,12.9745,13.3991,12.8965,13.0698,16200.0
2006-07-07 10:00:00,15.08,15.08,15.03,15.06,3800.0,13.0698,13.0698,13.0265,13.0525,3800.0
2006-07-07 10:30:00,15.03,15.09,14.99,15.09,3200.0,13.0265,13.0785,12.9918,13.0785,3200.0
2006-07-07 11:00:00,15.05,15.09,15.02,15.05,2000.0,13.0438,13.0785,13.0178,13.0438,2000.0
2006-07-07 11:30:00,15.08,15.13,15.06,15.09,1200.0,13.0698,13.1131,13.0525,13.0785,1200.0
2006-07-07 12:00:00,15.1,15.11,15.03,15.1,4000.0,13.0871,13.0958,13.0265,13.0871,4000.0
2006-07-07 12:30:00,15.09,15.09,15.03,15.03,2400.0,13.0785,13.0785,13.0265,13.0265,2400.0
2006-07-07 13:00:00,15.03,15.09,14.99,15.01,9000.0,13.0265,13.0785,12.9918,13.0091,9000.0
2006-07-07 13:30:00,14.99,14.99,14.97,14.99,2000.0,12.9918,12.9918,12.9745,12.9918,2000.0
2006-07-07 14:00:00,14.97,15.03,14.97,15.01,7600.0,12.9745,13.0265,12.9745,13.0091,7600.0
2006-07-07 14:30:00,15.03,15.04,14.93,14.95,20000.0,13.0265,13.0351,12.9398,12.9571,20000.0
2006-07-07 15:00:00,14.93,14.98,14.9,14.94,13600.0,12.9398,12.9831,12.9138,12.9485,13600.0
2006-07-07 15:30:00,14.92,14.98,14.88,14.92,18400.0,12.9311,12.9831,12.8965,12.9311,18400.0
2006-07-10 09:30:00,14.88,14.88,14.68,14.68,6200.0,12.8965,12.8965,12.7231,12.7231,6200.0
2006-07-10 10:00:00,14.72,14.9,14.71,14.9,2800.0,12.7578,12.9138,12.7491,12.9138,2800.0
2006-07-10 10:30:00,14.9,14.97,14.85,14.97,3200.0,12.9138,12.9745,12.8705,12.9745,3200.0
2006-07-10 11:00:00,14.98,15.06,14.97,15.06,21200.0,12.9831,13.0525,12.9745,13.0525,21200.0
2006-07-10 11:30:00,15.07,15.1,15.06,15.1,4000.0,13.0611,13.0871,13.0525,13.0871,4000.0
2006-07-10 12:00:00,15.08,15.09,15.06,15.09,4800.0,13.0698,13.0785,13.0525,13.0785,4800.0
2006-07-10 12:30:00,15.12,15.12,14.99,15.02,2600.0,13.1045,13.1045,12.9918,13.0178,2600.0
2006-07-10 13:00:00,14.99,15.01,14.92,14.97,5400.0,12.9918,13.0091,12.9311,12.9745,5400.0
2006-07-10 13:30:00,14.99,15.05,14.99,15.05,3200.0,12.9918,13.0438,12.9918,13.0438,3200.0
2006-07-10 14:00:00,15.04,15.04,14.97,15.03,4800.0,13.0351,13.0351,12.9745,13.0265,4800.0
2006-07-10 14:30:00,14.99,14.99,14.88,14.89,16400.0,12.9918,12.9918,12.8965,12.9051,16400.0
2006-07-10 15:00:00,14.88,14.9,14.88,14.9,6600.0,12.8965,12.9138,12.8965,12.9138,6600.0
2006-07-10 15:30:00,14.9,14.97,14.88,14.88,16000.0,12.9138,12.9745,12.8965,12.8965,16000.0
2006-07-11 09:30:00,14.83,15.04,14.83,15.0,44600.0,12.8531,13.0351,12.8531,13.0005,44600.0
2006-07-11 10:00:00,14.99,14.99,14.9,14.9,6400.0,12.9918,12.9918,12.9138,12.9138,6400.0
2006-07-11 10:30:00,14.9,14.95,14.88,14.88,14200.0,12.9138,12.9571,12.8965,12.8965,14200.0
2006-07-11 11:00:00,14.88,14.88,14.88,14.88,4200.0,12.8965,12.8965,12.8965,12.8965,4200.0
2006-07-11 11:30:00,14.88,14.9,14.88,14.89,5400.0,12.8965,12.9138,12.8965,12.9051,5400.0
2006-07-11 12:00:00,14.89,14.99,14.87,14.99,12800.0,12.9051,12.9918,12.8878,12.9918,12800.0
2006-07-11 12:30:00,14.97,15.01,14.94,14.94,10400.0,12.9745,13.0091,12.9485,12.9485,10400.0
2006-07-11 13:00:00,14.94,14.96,14.9,14.94,4600.0,12.9485,12.9658,12.9138,12.9485,4600.0
2006-07-11 13:30:00,14.93,15.02,14.9,15.02,9200.0,12.9398,13.0178,12.9138,13.0178,9200.0
2006-07-11 14:00:00,15.01,15.13,14.99,15.11,8600.0,13.0091,13.1131,12.9918,13.0958,8600.0
2006-07-11 14:30:00,15.11,15.11,15.0,15.06,8200.0,13.0958,13.0958,13.0005,13.0525,8200.0
2006-07-11 15:00:00,15.04,15.24,15.04,15.22,14600.0,13.0351,13.2085,13.0351,13.1911,14600.0
2006-07-11 15:30:00,15.21,15.32,15.21,15.31,12600.0,13.1825,13.2778,13.1825,13.2691,12600.0
2006-07-12 09:30:00,15.26,15.33,15.19,15.25,17000.0,13.2258,13.2865,13.1651,13.2171,17000.0
2006-07-12 10:00:00,15.21,15.21,15.18,15.19,2600.0,13.1825,13.1825,13.1565,13.1651,2600.0
2006-07-12 10:30:00,15.15,15.15,14.99,14.99,9400.0,13.1305,13.1305,12.9918,12.9918,9400.0
2006-07-12 11:00:00,14.99,15.02,14.95,14.95,10800.0,12.9918,13.0178,12.9571,12.9571,10800.0
2006-07-12 11:30:00,14.95,14.97,14.95,14.96,6400.0,12.9571,12.9745,12.9571,12.9658,6400.0
2006-07-12 12:00:00,14.96,14.97,14.9,14.91,12000.0,12.9658,12.9745,12.9138,12.9225,12000.0
2006-07-12 12:30:00,14.96,14.99,14.91,14.97,11200.0,12.9658,12.9918,12.9225,12.9745,11200.0
2006-07-12 13:00:00,14.95,14.99,14.77,14.77,15800.0,12.9571,12.9918,12.8011,12.8011,15800.0
2006-07-12 13:30:00,14.77,14.77,14.65,14.74,15400.0,12.8011,12.8011,12.6971,12.7751,15400.0
2006-07-12 14:00:00,14.75,14.9,14.74,14.83,13200.0,12.7838,12.9138,12.7751,12.8531,13200.0
2006-07-12 14:30:00,14.87,14.87,14.76,14.8,15200.0,12.8878,12.8878,12.7925,12.8271,15200.0
2006-07-12 15:00:00,14.8,14.81,14.77,14.78,7400.0,12.8271,12.8358,12.8011,12.8098,7400.0
2006-07-12 15:30:00,14.8,14.81,14.74,14.74,47200.0,12.8271,12.8358,12.7751,12.7751,47200.0
2006-07-13 09:30:00,14.68,14.68,14.31,14.49,27200.0,12.7231,12.7231,12.4024,12.5584,27200.0
2006-07-13 10:00:00,14.47,14.67,14.47,14.56,7000.0,12.5411,12.7145,12.5411,12.6191,7000.0
2006-07-13 10:30:00,14.59,14.8,14.53,14.53,16600.0,12.6451,12.8271,12.5931,12.5931,16600.0
2006-07-13 11:00:00,14.53,14.58,14.48,14.51,7800.0,12.5931,12.6365,12.5498,12.5758,7800.0
2006-07-13 11:30:00,14.53,14.62,14.51,14.56,12000.0,12.5931,12.6711,12.5758,12.6191,12000.0
2006-07-13 12:00:00,14.54,14.6,14.53,14.56,2400.0,12.6018,12.6538,12.5931,12.6191,2400.0
2006-07-13 12:30:00,14.53,14.59,14.53,14.54,6800.0,12.5931,12.6451,12.5931,12.6018,6800.0
2006-07-13 13:00:00,14.56,14.58,14.53,14.53,10800.0,12.6191,12.6365,12.5931,12.5931,10800.0
2006-07-13 13:30:00,14.5,14.52,14.4,14.41,6400.0,12.5671,12.5845,12.4804,12.4891,6400.0
2006-07-13 14:00:00,14.4,14.41,14.35,14.35,4800.0,12.4804,12.4891,12.4371,12.4371,4800.0
2006-07-13 14:30:00,14.34,14.43,14.3,14.43,17000.0,12.4284,12.5064,12.3938,12.5064,17000.0
2006-07-13 15:00:00,14.4,14.45,14.39,14.41,16800.0,12.4804,12.5238,12.4718,12.4891,16800.0
2006-07-13 15:30:00,14.38,14.4,14.26,14.28,13600.0,12.4631,12.4804,12.3591,12.3764,13600.0
2006-07-14 09:30:00,14.26,14.26,14.05,14.08,6600.0,12.3591,12.3591,12.1771,12.2031,6600.0
2006-07-14 10:00:00,14.06,14.12,14.01,14.05,3400.0,12.1858,12.2378,12.1424,12.1771,3400.0
2006-07-14 10:30:00,14.03,14.1,13.97,13.99,9000.0,12.1598,12.2204,12.1078,12.1251,9000.0
2006-07-14 11:00:00,14.0,14.0,13.81,13.86,16000.0,12.1338,12.1338,11.9691,12.0124,16000.0
2006-07-14 11:30:00,13.84,13.88,13.72,13.88,8000.0,11.9951,12.0298,11.8911,12.0298,8000.0
2006-07-14 12:00:00,13.88,13.91,13.84,13.89,7200.0,12.0298,12.0558,11.9951,12.0384,7200.0
2006-07-14 12:30:00,13.82,14.0,13.82,14.0,11000.0,11.9778,12.1338,11.9778,12.1338,11000.0
2006-07-14 13:00:00,14.0,14.02,13.96,14.02,11400.0,12.1338,12.1511,12.0991,12.1511,11400.0
2006-07-14 13:30:00,14.02,14.09,14.02,14.04,9400.0,12.1511,12.2118,12.1511,12.1684,9400.0
2006-07-14 14:00:00,14.05,14.06,13.95,13.99,36600.0,12.1771,12.1858,12.0904,12.1251,36600.0
2006-07-14 14:30:00,13.99,14.05,13.95,14.0,6600.0,12.1251,12.1771,12.0904,12.1338,6600.0
2006-07-14 15:00:00,14.05,14.05,13.96,13.96,4800.0,12.1771,12.1771,12.0991,12.0991,4800.0
2006-07-14 15:30:00,13.95,14.05,13.93,13.96,17200.0,12.0904,12.1771,12.0731,12.0991,17200.0
2006-07-17 09:30:00,13.91,14.18,13.86,13.95,42000.0,12.0558,12.2898,12.0124,12.0904,42000.0
2006-07-17 10:00:00,13.95,13.98,13.93,13.96,28400.0,12.0904,12.1164,12.0731,12.0991,28400.0
2006-07-17 10:30:00,13.93,14.06,13.93,14.01,74000.0,12.0731,12.1858,12.0731,12.1424,74000.0
2006-07-17 11:00:00,14.06,14.1,13.95,13.97,11200.0,12.1858,12.2204,12.0904,12.1078,11200.0
2006-07-17 11:30:00,13.97,14.05,13.95,13.96,4000.0,12.1078,12.1771,12.0904,12.0991,4000.0
2006-07-17 12:00:00,13.96,13.97,13.95,13.96,2600.0,12.0991,12.1078,12.0904,12.0991,2600.0
2006-07-17 12:30:00,13.97,14.08,13.96,13.98,17400.0,12.1078,12.2031,12.0991,12.1164,17400.0
2006-07-17 13:00:00,13.99,13.99,13.96,13.99,3800.0,12.1251,12.1251,12.0991,12.1251,3800.0
2006-07-17 13:30:00,13.97,14.01,13.96,13.99,7800.0,12.1078,12.1424,12.0991,12.1251,7800.0
2006-07-17 14:00:00,14.0,14.06,14.0,14.03,6600.0,12.1338,12.1858,12.1338,12.1598,6600.0
2006-07-17 14:30:00,14.03,14.04,13.99,14.0,16400.0,12.1598,12.1684,12.1251,12.1338,16400.0
2006-07-17 15:00:00,14.0,14.03,13.98,13.99,25800.0,12.1338,12.1598,12.1164,12.1251,25800.0
2006-07-17 15:30:00,14.0,14.06,13.97,14.02,24800.0,12.1338,12.1858,12.1078,12.1511,24800.0
2006-07-18 09:30:00,14.18,14.33,13.97,14.28,15600.0,12.2898,12.4198,12.1078,12.3764,15600.0
2006-07-18 10:00:00,14.28,14.32,14.21,14.26,87800.0,12.3764,12.4111,12.3158,12.3591,87800.0
2006-07-18 10:30:00,14.23,14.34,14.22,14.28,11600.0,12.3331,12.4284,12.3244,12.3764,11600.0
2006-07-18 11:00:00,14.28,14.28,14.21,14.24,17000.0,12.3764,12.3764,12.3158,12.3418,17000.0
2006-07-18 11:30:00,14.22,14.3,14.19,14.3,21800.0,12.3244,12.3938,12.2984,12.3938,21800.0
2006-07-18 12:00:00,14.29,14.29,14.22,14.27,9200.0,12.3851,12.3851,12.3244,12.3678,9200.0
2006-07-18 12:30:00,14.27,14.31,14.27,14.27,1200.0,12.3678,12.4024,12.3678,12.3678,1200.0
2006-07-18 13:00:00,14.27,14.28,14.22,14.22,13400.0,12.3678,12.3764,12.3244,12.3244,13400.0
2006-07-18 13:30:00,14.22,14.25,14.22,14.22,16000.0,12.3244,12.3504,12.3244,12.3244,16000.0
2006-07-18 14:00:00,14.22,14.32,14.22,14.32,9200.0,12.3244,12.4111,12.3244,12.4111,9200.0
2006-07-18 14:30:00,14.32,14.38,14.29,14.32,10000.0,12.4111,12.4631,12.3851,12.4111,10000.0
2006-07-18 15:00:00,14.33,14.34,14.3,14.31,8600.0,12.4198,12.4284,12.3938,12.4024,8600.0
2006-07-18 15:30:00,14.31,14.49,14.3,14.45,30400.0,12.4024,12.5584,12.3938,12.5238,30400.0
2006-07-19 09:30:00,14.5,14.79,14.49,14.69,14400.0,12.5671,12.8185,12.5584,12.7318,14400.0
2006-07-19 10:00:00,14.72,15.03,14.7,14.99,41800.0,12.7578,13.0265,12.7405,12.9918,41800.0
2006-07-19 10:30:00,15.02,15.18,14.99,15.12,8400.0,13.0178,13.1565,12.9918,13.1045,8400.0
2006-07-19 11:00:00,15.06,15.06,14.99,15.05,15200.0,13.0525,13.0525,12.9918,13.0438,15200.0
2006-07-19 11:30:00,15.05,15.05,14.99,14.99,15800.0,13.0438,13.0438,12.9918,12.9918,15800.0
2006-07-19 12:00:00,15.0,15.01,14.98,14.99,13200.0,13.0005,13.0091,12.9831,12.9918,13200.0
2006-07-19 12:30:00,14.99,14.99,14.97,14.97,9400.0,12.9918,12.9918,12.9745,12.9745,9400.0
2006-07-19 13:00:00,14.99,15.05,14.99,15.05,4200.0,12.9918,13.0438,12.9918,13.0438,4200.0
2006-07-19 13:30:00,15.03,15.03,14.98,15.02,24600.0,13.0265,13.0265,12.9831,13.0178,24600.0
2006-07-19 14:00:00,15.0,15.03,14.99,15.01,27000.0,13.0005,13.0265,12.9918,13.0091,27000.0
2006-07-19 14:30:00,15.02,15.03,14.99,14.99,24600.0,13.0178,13.0265,12.9918,12.9918,24600.0
2006-07-19 15:00:00,15.0,15.01,14.95,14.99,19800.0,13.0005,13.0091,12.9571,12.9918,19800.0
2006-07-19 15:30:00,15.0,15.08,14.92,15.06,91600.0,13.0005,13.0698,12.9311,13.0525,91600.0
2006-07-20 09:30:00,15.16,15.25,15.11,15.15,14000.0,13.1391,13.2171,13.0958,13.1305,14000.0
2006-07-20 10:00:00,15.15,15.15,15.1,15.13,12800.0,13.1305,13.1305,13.0871,13.1131,12800.0
2006-07-20 10:30:00,15.14,15.18,15.1,15.11,13600.0,13.1218,13.1565,13.0871,13.0958,13600.0
2006-07-20 11:00:00,15.12,15.14,15.08,15.1,6800.0,13.1045,13.1218,13.0698,13.0871,6800.0
2006-07-20 11:30:00,15.08,15.12,15.08,15.09,10200.0,13.0698,13.1045,13.0698,13.0785,10200.0
2006-07-20 12:00:00,15.08,15.1,15.05,15.05,11800.0,13.0698,13.0871,13.0438,13.0438,11800.0
2006-07-20 12:30:00,15.05,15.18,15.03,15.06,16200.0,13.0438,13.1565,13.0265,13.0525,16200.0
2006-07-20 13:00:00,15.09,15.15,15.09,15.13,5200.0,13.0785,13.1305,13.0785,13.1131,5200.0
2006-07-20 13:30:00,15.12,15.13,15.06,15.08,13200.0,13.1045,13.1131,13.0525,13.0698,13200.0
2006-07-20 14:00:00,15.1,15.11,15.0,15.03,22800.0,13.0871,13.0958,13.0005,13.0265,22800.0
2006-07-20 14:30:00,15.03,15.06,15.01,15.03,14000.0,13.0265,13.0525,13.0091,13.0265,14000.0
2006-07-20 15:00:00,15.0,15.02,14.97,14.97,17400.0,13.0005,13.0178,12.9745,12.9745,17400.0
2006-07-20 15:30:00,14.97,14.99,14.95,14.96,55800.0,12.9745,12.9918,12.9571,12.9658,55800.0
2006-07-21 09:30:00,14.92,14.92,14.51,14.57,51000.0,12.9311,12.9311,12.5758,12.6278,51000.0
2006-07-21 10:00:00,14.64,14.64,14.43,14.53,15800.0,12.6885,12.6885,12.5064,12.5931,15800.0
2006-07-21 10:30:00,14.5,14.62,14.5,14.56,6000.0,12.5671,12.6711,12.5671,12.6191,6000.0
2006-07-21 11:00:00,14.55,14.55,14.36,14.36,8000.0,12.6105,12.6105,12.4458,12.4458,8000.0
2006-07-21 11:30:00,14.37,14.42,14.35,14.42,8200.0,12.4544,12.4978,12.4371,12.4978,8200.0
2006-07-21 12:00:00,14.41,14.41,14.22,14.28,13000.0,12.4891,12.4891,12.3244,12.3764,13000.0
2006-07-21 12:30:00,14.27,14.27,14.14,14.18,8200.0,12.3678,12.3678,12.2551,12.2898,8200.0
2006-07-21 13:00:00,14.18,14.19,14.13,14.13,7400.0,12.2898,12.2984,12.2464,12.2464,7400.0
2006-07-21 13:30:00,14.13,14.19,14.13,14.18,6000.0,12.2464,12.2984,12.2464,12.2898,6000.0
2006-07-21 14:00:00,14.17,14.21,14.08,14.13,11000.0,12.2811,12.3158,12.2031,12.2464,11000.0
2006-07-21 14:30:00,14.15,14.18,14.03,14.09,6800.0,12.2638,12.2898,12.1598,12.2118,6800.0
2006-07-21 15:00:00,14.08,14.15,14.06,14.12,11800.0,12.2031,12.2638,12.1858,12.2378,11800.0
2006-07-21 15:30:00,14.14,14.21,14.14,14.18,23000.0,12.2551,12.3158,12.2551,12.2898,23000.0
2006-07-24 09:30:00,14.33,14.49,14.26,14.35,20000.0,12.4198,12.5584,12.3591,12.4371,20000.0
2006-07-24 10:00:00,14.35,14.54,14.31,14.49,9400.0,12.4371,12.6018,12.4024,12.5584,9400.0
2006-07-24 10:30:00,14.53,14.66,14.5,14.65,19800.0,12.5931,12.7058,12.5671,12.6971,19800.0
2006-07-24 11:00:00,14.65,14.73,14.65,14.73,13800.0,12.6971,12.7665,12.6971,12.7665,13800.0
2006-07-24 11:30:00,14.74,14.87,14.74,14.81,13800.0,12.7751,12.8878,12.7751,12.8358,13800.0
2006-07-24 12:00:00,14.82,14.9,14.8,14.9,6600.0,12.8445,12.9138,12.8271,12.9138,6600.0
2006-07-24 12:30:00,14.8,14.83,14.8,14.82,2600.0,12.8271,12.8531,12.8271,12.8445,2600.0
2006-07-24 13:00:00,14.8,14.8,14.67,14.76,11600.0,12.8271,12.8271,12.7145,12.7925,11600.0
2006-07-24 13:30:00,14.77,14.77,14.7,14.7,1800.0,12.8011,12.8011,12.7405,12.7405,1800.0
2006-07-24 14:00:00,14.66,14.72,14.61,14.69,4600.0,12.7058,12.7578,12.6625,12.7318,4600.0
2006-07-24 14:30:00,14.63,14.78,14.63,14.77,9200.0,12.6798,12.8098,12.6798,12.8011,9200.0
2006-07-24 15:00:00,14.78,14.8,14.72,14.78,11000.0,12.8098,12.8271,12.7578,12.8098,11000.0
2006-07-24 15:30:00,14.78,14.8,14.71,14.77,57200.0,12.8098,12.8271,12.7491,12.8011,57200.0
2006-07-25 09:30:00,14.74,14.97,14.67,14.97,11000.0,12.7751,12.9745,12.7145,12.9745,11000.0
2006-07-25 10:00:00,14.92,15.25,14.92,15.19,20600.0,12.9311,13.2171,12.9311,13.1651,20600.0
2006-07-25 10:30:00,15.07,15.07,14.83,14.83,10600.0,13.0611,13.0611,12.8531,12.8531,10600.0
2006-07-25 11:00:00,14.86,14.94,14.8,14.86,4400.0,12.8791,12.9485,12.8271,12.8791,4400.0
2006-07-25 11:30:00,14.86,14.86,14.68,14.7,17600.0,12.8791,12.8791,12.7231,12.7405,17600.0
2006-07-25 12:00:00,14.69,14.79,14.63,14.79,5600.0,12.7318,12.8185,12.6798,12.8185,5600.0
2006-07-25 12:30:00,14.77,14.78,14.71,14.71,1000.0,12.8011,12.8098,12.7491,12.7491,1000.0
2006-07-25 13:00:00,14.72,14.72,14.63,14.63,14400.0,12.7578,12.7578,12.6798,12.6798,14400.0
2006-07-25 13:30:00,14.63,14.68,14.6,14.62,16400.0,12.6798,12.7231,12.6538,12.6711,16400.0
2006-07-25 14:00:00,14.62,14.73,14.6,14.73,45600.0,12.6711,12.7665,12.6538,12.7665,45600.0
2006-07-25 14:30:00,14.69,14.69,14.63,14.67,16600.0,12.7318,12.7318,12.6798,12.7145,16600.0
2006-07-25 15:00:00,14.68,14.77,14.63,14.7,36000.0,12.7231,12.8011,12.6798,12.7405,36000.0
2006-07-25 15:30:00,14.7,14.72,14.62,14.68,43400.0,12.7405,12.7578,12.6711,12.7231,43400.0
2006-07-26 09:30:00,14.83,14.83,14.09,14.49,34600.0,12.8531,12.8531,12.2118,12.5584,34600.0
2006-07-26 10:00:00,14.5,14.5,14.3,14.41,54000.0,12.5671,12.5671,12.3938,12.4891,54000.0
2006-07-26 10:30:00,14.41,14.47,14.19,14.42,8800.0,12.4891,12.5411,12.2984,12.4978,8800.0
2006-07-26 11:00:00,14.41,14.59,14.39,14.51,30400.0,12.4891,12.6451,12.4718,12.5758,30400.0
2006-07-26 11:30:00,14.54,14.58,14.51,14.56,5400.0,12.6018,12.6365,12.5758,12.6191,5400.0
2006-07-26 12:00:00,14.56,14.72,14.56,14.64,49200.0,12.6191,12.7578,12.6191,12.6885,49200.0
2006-07-26 12:30:00,14.63,14.69,14.62,14.63,11800.0,12.6798,12.7318,12.6711,12.6798,11800.0
2006-07-26 13:00:00,14.65,14.65,14.58,14.62,9800.0,12.6971,12.6971,12.6365,12.6711,9800.0
2006-07-26 13:30:00,14.6,14.93,14.6,14.93,19200.0,12.6538,12.9398,12.6538,12.9398,19200.0
2006-07-26 14:00:00,14.89,15.09,14.74,14.84,25600.0,12.9051,13.0785,12.7751,12.8618,25600.0
2006-07-26 14:30:00,14.81,14.86,14.71,14.79,21800.0,12.8358,12.8791,12.7491,12.8185,21800.0
2006-07-26 15:00:00,14.8,14.85,14.64,14.71,10600.0,12.8271,12.8705,12.6885,12.7491,10600.0
2006-07-26 15:30:00,14.71,14.72,14.55,14.56,15000.0,12.7491,12.7578,12.6105,12.6191,15000.0
2006-07-27 09:30:00,14.7,14.8,14.61,14.68,20000.0,12.7405,12.8271,12.6625,12.7231,20000.0
2006-07-27 10:00:00,14.71,14.72,14.55,14.62,9200.0,12.7491,12.7578,12.6105,12.6711,9200.0
2006-07-27 10:30:00,14.65,14.68,14.51,14.65,7800.0,12.6971,12.7231,12.5758,12.6971,7800.0
2006-07-27 11:00:00,14.65,14.72,14.64,14.72,18200.0,12.6971,12.7578,12.6885,12.7578,18200.0
2006-07-27 11:30:00,14.71,14.74,14.66,14.7,4000.0,12.7491,12.7751,12.7058,12.7405,4000.0
2006-07-27 12:00:00,14.72,14.75,14.69,14.74,8600.0,12.7578,12.7838,12.7318,12.7751,8600.0
2006-07-27 12:30:00,14.7,14.75,14.7,14.72,2800.0,12.7405,12.7838,12.7405,12.7578,2800.0
2006-07-27 13:00:00,14.71,14.75,14.56,14.56,5000.0,12.7491,12.7838,12.6191,12.6191,5000.0
2006-07-27 13:30:00,14.58,14.58,14.35,14.38,10200.0,12.6365,12.6365,12.4371,12.4631,10200.0
2006-07-27 14:00:00,14.38,14.45,14.31,14.41,16200.0,12.4631,12.5238,12.4024,12.4891,16200.0
2006-07-27 14:30:00,14.41,14.56,14.41,14.53,13000.0,12.4891,12.6191,12.4891,12.5931,13000.0
2006-07-27 15:00:00,14.56,14.61,14.47,14.47,16000.0,12.6191,12.6625,12.5411,12.5411,16000.0
2006-07-27 15:30:00,14.44,14.51,14.38,14.39,8800.0,12.5151,12.5758,12.4631,12.4718,8800.0
2006-07-28 09:30:00,14.55,14.7,14.54,14.54,21400.0,12.6105,12.7405,12.6018,12.6018,21400.0
2006-07-28 10:00:00,14.5,14.57,14.45,14.47,14600.0,12.5671,12.6278,12.5238,12.5411,14600.0
2006-07-28 10:30:00,14.46,14.62,14.44,14.62,3400.0,12.5324,12.6711,12.5151,12.6711,3400.0
2006-07-28 11:00:00,14.59,14.59,14.55,14.56,16200.0,12.6451,12.6451,12.6105,12.6191,16200.0
2006-07-28 11:30:00,14.58,14.58,14.49,14.55,15800.0,12.6365,12.6365,12.5584,12.6105,15800.0
2006-07-28 12:00:00,14.54,14.58,14.54,14.58,7000.0,12.6018,12.6365,12.6018,12.6365,7000.0
2006-07-28 12:30:00,14.58,14.6,14.55,14.56,5200.0,12.6365,12.6538,12.6105,12.6191,5200.0
2006-07-28 13:00:00,14.56,14.58,14.5,14.55,13400.0,12.6191,12.6365,12.5671,12.6105,13400.0
2006-07-28 13:30:00,14.55,14.55,14.53,14.53,4000.0,12.6105,12.6105,12.5931,12.5931,4000.0
2006-07-28 14:00:00,14.55,14.6,14.54,14.58,11800.0,12.6105,12.6538,12.6018,12.6365,11800.0
2006-07-28 14:30:00,14.6,14.65,14.52,14.63,13800.0,12.6538,12.6971,12.5845,12.6798,13800.0
2006-07-28 15:00:00,14.63,14.63,14.61,14.61,11200.0,12.6798,12.6798,12.6625,12.6625,11200.0
2006-07-28 15:30:00,14.61,14.7,14.6,14.65,9600.0,12.6625,12.7405,12.6538,12.6971,9600.0
2006-07-31 09:30:00,14.58,14.58,14.44,14.51,5200.0,12.6365,12.6365,12.5151,12.5758,5200.0
2006-07-31 10:00:00,14.52,14.71,14.52,14.7,4800.0,12.5845,12.7491,12.5845,12.7405,4800.0
2006-07-31 10:30:00,14.67,14.68,14.55,14.68,1600.0,12.7145,12.7231,12.6105,12.7231,1600.0
2006-07-31 11:00:00,14.68,14.72,14.67,14.69,5800.0,12.7231,12.7578,12.7145,12.7318,5800.0
2006-07-31 11:30:00,14.61,14.62,14.53,14.56,3400.0,12.6625,12.6711,12.5931,12.6191,3400.0
2006-07-31 12:00:00,14.61,14.61,14.5,14.55,2000.0,12.6625,12.6625,12.5671,12.6105,2000.0
2006-07-31 12:30:00,14.55,14.59,14.46,14.59,9000.0,12.6105,12.6451,12.5324,12.6451,9000.0
2006-07-31 13:00:00,14.57,14.57,14.49,14.49,2200.0,12.6278,12.6278,12.5584,12.5584,2200.0
2006-07-31 13:30:00,14.52,14.61,14.52,14.56,2200.0,12.5845,12.6625,12.5845,12.6191,2200.0
2006-07-31 14:00:00,14.6,14.61,14.55,14.61,1200.0,12.6538,12.6625,12.6105,12.6625,1200.0
2006-07-31 14:30:00,14.55,14.61,14.55,14.61,1600.0,12.6105,12.6625,12.6105,12.6625,1600.0
2006-07-31 15:00:00,14.61,14.7,14.56,14.68,4400.0,12.6625,12.7405,12.6191,12.7231,4400.0
2006-07-31 15:30:00,14.69,14.76,14.6,14.65,19800.0,12.7318,12.7925,12.6538,12.6971,19800.0
2006-08-01 09:30:00,14.53,14.69,14.46,14.65,11000.0,12.5931,12.7318,12.5324,12.6971,11000.0
2006-08-01 10:00:00,14.65,14.7,14.46,14.7,13600.0,12.6971,12.7405,12.5324,12.7405,13600.0
2006-08-01 10:30:00,14.72,14.83,14.72,14.75,23600.0,12.7578,12.8531,12.7578,12.7838,23600.0
2006-08-01 11:00:00,14.77,14.86,14.76,14.86,11000.0,12.8011,12.8791,12.7925,12.8791,11000.0
2006-08-01 11:30:00,14.86,14.97,14.86,14.94,13600.0,12.8791,12.9745,12.8791,12.9485,13600.0
2006-08-01 12:00:00,14.94,15.06,14.94,15.05,11800.0,12.9485,13.0525,12.9485,13.0438,11800.0
2006-08-01 12:30:00,15.07,15.15,15.06,15.15,14200.0,13.0611,13.1305,13.0525,13.1305,14200.0
2006-08-01 13:00:00,15.15,15.21,15.13,15.13,14800.0,13.1305,13.1825,13.1131,13.1131,14800.0
2006-08-01 13:30:00,15.14,15.2,15.12,15.18,6400.0,13.1218,13.1738,13.1045,13.1565,6400.0
2006-08-01 14:00:00,15.16,15.21,15.16,15.18,11000.0,13.1391,13.1825,13.1391,13.1565,11000.0
2006-08-01 14:30:00,15.18,15.18,14.96,15.02,16400.0,13.1565,13.1565,12.9658,13.0178,16400.0
2006-08-01 15:00:00,15.05,15.09,14.98,15.04,9400.0,13.0438,13.0785,12.9831,13.0351,9400.0
2006-08-01 15:30:00,15.04,15.12,14.99,15.04,23200.0,13.0351,13.1045,12.9918,13.0351,23200.0
2006-08-02 09:30:00,15.15,15.25,15.05,15.08,10400.0,13.1305,13.2171,13.0438,13.0698,10400.0
2006-08-02 10:00:00,15.15,15.15,15.05,15.05,13600.0,13.1305,13.1305,13.0438,13.0438,13600.0
2006-08-02 10:30:00,15.06,15.2,15.04,15.04,24000.0,13.0525,13.1738,13.0351,13.0351,24000.0
2006-08-02 11:00:00,15.06,15.18,15.06,15.08,10000.0,13.0525,13.1565,13.0525,13.0698,10000.0
2006-08-02 11:30:00,15.08,15.16,15.07,15.16,4800.0,13.0698,13.1391,13.0611,13.1391,4800.0
2006-08-02 12:00:00,15.15,15.15,15.11,15.13,4800.0,13.1305,13.1305,13.0958,13.1131,4800.0
2006-08-02 12:30:00,15.12,15.15,15.08,15.15,8200.0,13.1045,13.1305,13.0698,13.1305,8200.0
2006-08-02 13:00:00,15.17,15.24,15.15,15.24,7400.0,13.1478,13.2085,13.1305,13.2085,7400.0
2006-08-02 13:30:00,15.24,15.24,15.2,15.2,6200.0,13.2085,13.2085,13.1738,13.1738,6200.0
2006-08-02 14:00:00,15.19,15.26,15.19,15.24,8600.0,13.1651,13.2258,13.1651,13.2085,8600.0
2006-08-02 14:30:00,15.24,15.24,15.15,15.22,5400.0,13.2085,13.2085,13.1305,13.1911,5400.0
2006-08-02 15:00:00,15.2,15.22,15.06,15.08,16800.0,13.1738,13.1911,13.0525,13.0698,16800.0
2006-08-02 15:30:00,15.08,15.16,15.06,15.16,11800.0,13.0698,13.1391,13.0525,13.1391,11800.0
2006-08-03 09:30:00,15.0,15.18,15.0,15.1,12600.0,13.0005,13.1565,13.0005,13.0871,12600.0
2006-08-03 10:00:00,15.04,15.09,14.97,14.99,18200.0,13.0351,13.0785,12.9745,12.9918,18200.0
2006-08-03 10:30:00,14.97,14.97,14.9,14.93,6800.0,12.9745,12.9745,12.9138,12.9398,6800.0
2006-08-03 11:00:00,14.94,14.99,14.88,14.9,9000.0,12.9485,12.9918,12.8965,12.9138,9000.0
2006-08-03 11:30:00,14.9,14.92,14.9,14.92,1200.0,12.9138,12.9311,12.9138,12.9311,1200.0
2006-08-03 12:00:00,14.89,14.93,14.88,14.93,2400.0,12.9051,12.9398,12.8965,12.9398,2400.0
2006-08-03 12:30:00,14.95,15.01,14.92,14.93,2800.0,12.9571,13.0091,12.9311,12.9398,2800.0
2006-08-03 13:00:00,14.92,15.13,14.92,15.01,14200.0,12.9311,13.1131,12.9311,13.0091,14200.0
2006-08-03 13:30:00,15.0,15.08,14.99,15.03,16400.0,13.0005,13.0698,12.9918,13.0265,16400.0
2006-08-03 14:00:00,15.06,15.15,15.03,15.06,15800.0,13.0525,13.1305,13.0265,13.0525,15800.0
2006-08-03 14:30:00,15.08,15.09,15.04,15.06,13000.0,13.0698,13.0785,13.0351,13.0525,13000.0
2006-08-03 15:00:00,15.08,15.09,15.05,15.08,14800.0,13.0698,13.0785,13.0438,13.0698,14800.0
2006-08-03 15:30:00,15.06,15.08,15.01,15.06,16400.0,13.0525,13.0698,13.0091,13.0525,16400.0
2006-08-04 09:30:00,15.17,15.42,15.17,15.34,12000.0,13.1478,13.3645,13.1478,13.2951,12000.0
2006-08-04 10:00:00,15.42,15.45,15.25,15.28,11800.0,13.3645,13.3905,13.2171,13.2431,11800.0
2006-08-04 10:30:00,15.24,15.24,15.17,15.2,5200.0,13.2085,13.2085,13.1478,13.1738,5200.0
2006-08-04 11:00:00,15.18,15.19,15.09,15.12,7600.0,13.1565,13.1651,13.0785,13.1045,7600.0
2006-08-04 11:30:00,15.15,15.15,15.08,15.08,7000.0,13.1305,13.1305,13.0698,13.0698,7000.0
2006-08-04 12:00:00,15.06,15.09,15.01,15.01,19400.0,13.0525,13.0785,13.0091,13.0091,19400.0
2006-08-04 12:30:00,15.0,15.01,14.99,15.0,3600.0,13.0005,13.0091,12.9918,13.0005,3600.0
2006-08-04 13:00:00,14.99,15.02,14.83,14.88,10000.0,12.9918,13.0178,12.8531,12.8965,10000.0
2006-08-04 13:30:00,14.9,14.94,14.85,14.9,4400.0,12.9138,12.9485,12.8705,12.9138,4400.0
2006-08-04 14:00:00,14.9,14.97,14.8,14.8,8600.0,12.9138,12.9745,12.8271,12.8271,8600.0
2006-08-04 14:30:00,14.8,14.88,14.74,14.8,6400.0,12.8271,12.8965,12.7751,12.8271,6400.0
2006-08-04 15:00:00,14.8,14.86,14.74,14.86,5200.0,12.8271,12.8791,12.7751,12.8791,5200.0
2006-08-04 15:30:00,14.9,15.0,14.85,15.0,8400.0,12.9138,13.0005,12.8705,13.0005,8400.0
2006-08-07 09:30:00,14.85,14.87,14.58,14.87,14200.0,12.8705,12.8878,12.6365,12.8878,14200.0
2006-08-07 10:00:00,14.88,15.06,14.85,14.94,5800.0,12.8965,13.0525,12.8705,12.9485,5800.0
2006-08-07 10:30:00,14.87,14.88,14.84,14.85,5400.0,12.8878,12.8965,12.8618,12.8705,5400.0
2006-08-07 11:00:00,14.84,14.84,14.63,14.65,10400.0,12.8618,12.8618,12.6798,12.6971,10400.0
2006-08-07 11:30:00,14.68,14.74,14.68,14.72,2600.0,12.7231,12.7751,12.7231,12.7578,2600.0
2006-08-07 12:00:00,14.77,14.78,14.77,14.78,2200.0,12.8011,12.8098,12.8011,12.8098,2200.0
2006-08-07 12:30:00,14.8,14.89,14.78,14.89,5400.0,12.8271,12.9051,12.8098,12.9051,5400.0
2006-08-07 13:00:00,14.83,14.88,14.83,14.87,2200.0,12.8531,12.8965,12.8531,12.8878,2200.0
2006-08-07 13:30:00,14.89,14.93,14.84,14.87,5200.0,12.9051,12.9398,12.8618,12.8878,5200.0
2006-08-07 14:00:00,14.84,14.88,14.75,14.75,9200.0,12.8618,12.8965,12.7838,12.7838,9200.0
2006-08-07 14:30:00,14.79,14.8,14.75,14.76,5800.0,12.8185,12.8271,12.7838,12.7925,5800.0
2006-08-07 15:00:00,14.75,14.77,14.65,14.73,5400.0,12.7838,12.8011,12.6971,12.7665,5400.0
2006-08-07 15:30:00,14.74,14.86,14.74,14.84,7400.0,12.7751,12.8791,12.7751,12.8618,7400.0
2006-08-08 09:30:00,14.95,15.03,14.83,14.92,14600.0,12.9571,13.0265,12.8531,12.9311,14600.0
2006-08-08 10:00:00,14.94,15.01,14.94,14.94,7600.0,12.9485,13.0091,12.9485,12.9485,7600.0
2006-08-08 10:30:00,14.99,14.99,14.9,14.95,3800.0,12.9918,12.9918,12.9138,12.9571,3800.0
2006-08-08 11:00:00,14.9,14.98,14.88,14.94,5600.0,12.9138,12.9831,12.8965,12.9485,5600.0
2006-08-08 11:30:00,14.94,14.99,14.93,14.93,5800.0,12.9485,12.9918,12.9398,12.9398,5800.0
2006-08-08 12:00:00,14.93,14.95,14.93,14.93,3000.0,12.9398,12.9571,12.9398,12.9398,3000.0
2006-08-08 12:30:00,14.93,15.01,14.93,15.01,9000.0,12.9398,13.0091,12.9398,13.0091,9000.0
2006-08-08 13:00:00,14.97,14.98,14.93,14.97,3200.0,12.9745,12.9831,12.9398,12.9745,3200.0
2006-08-08 13:30:00,14.97,14.99,14.89,14.89,8800.0,12.9745,12.9918,12.9051,12.9051,8800.0
2006-08-08 14:00:00,14.93,15.04,14.87,14.9,39200.0,12.9398,13.0351,12.8878,12.9138,39200.0
2006-08-08 14:30:00,14.9,15.02,14.87,14.98,40600.0,12.9138,13.0178,12.8878,12.9831,40600.0
2006-08-08 15:00:00,14.97,15.01,14.88,14.92,14200.0,12.9745,13.0091,12.8965,12.9311,14200.0
2006-08-08 15:30:00,14.91,14.93,14.87,14.88,26400.0,12.9225,12.9398,12.8878,12.8965,26400.0
2006-08-09 09:30:00,15.03,15.05,14.89,14.99,16400.0,13.0265,13.0438,12.9051,12.9918,16400.0
2006-08-09 10:00:00,14.99,14.99,14.88,14.88,27800.0,12.9918,12.9918,12.8965,12.8965,27800.0
2006-08-09 10:30:00,14.88,14.92,14.8,14.92,15800.0,12.8965,12.9311,12.8271,12.9311,15800.0
2006-08-09 11:00:00,14.92,15.01,14.9,14.95,8000.0,12.9311,13.0091,12.9138,12.9571,8000.0
2006-08-09 11:30:00,14.92,15.02,14.92,15.01,45000.0,12.9311,13.0178,12.9311,13.0091,45000.0
2006-08-09 12:00:00,14.99,15.01,14.98,15.01,11000.0,12.9918,13.0091,12.9831,13.0091,11000.0
2006-08-09 12:30:00,15.0,15.02,14.98,15.01,7600.0,13.0005,13.0178,12.9831,13.0091,7600.0
2006-08-09 13:00:00,14.99,15.11,14.93,14.95,81600.0,12.9918,13.0958,12.9398,12.9571,81600.0
2006-08-09 13:30:00,14.93,14.99,14.93,14.97,9400.0,12.9398,12.9918,12.9398,12.9745,9400.0
2006-08-09 14:00:00,14.95,14.97,14.94,14.95,11000.0,12.9571,12.9745,12.9485,12.9571,11000.0
2006-08-09 14:30:00,14.95,14.97,14.9,14.92,24200.0,12.9571,12.9745,12.9138,12.9311,24200.0
2006-08-09 15:00:00,14.89,14.92,14.87,14.9,25200.0,12.9051,12.9311,12.8878,12.9138,25200.0
2006-08-09 15:30:00,14.9,14.95,14.88,14.93,33000.0,12.9138,12.9571,12.8965,12.9398,33000.0
2006-08-10 09:30:00,14.88,14.92,14.68,14.88,31600.0,12.8965,12.9311,12.7231,12.8965,31600.0
2006-08-10 10:00:00,14.88,14.9,14.86,14.88,6400.0,12.8965,12.9138,12.8791,12.8965,6400.0
2006-08-10 10:30:00,14.94,14.99,14.89,14.92,3400.0,12.9485,12.9918,12.9051,12.9311,3400.0
2006-08-10 11:00:00,14.88,14.89,14.83,14.88,17200.0,12.8965,12.9051,12.8531,12.8965,17200.0
2006-08-10 11:30:00,14.88,14.88,14.76,14.84,6000.0,12.8965,12.8965,12.7925,12.8618,6000.0
2006-08-10 12:00:00,14.84,14.87,14.84,14.86,2000.0,12.8618,12.8878,12.8618,12.8791,2000.0
2006-08-10 12:30:00,14.84,14.84,14.79,14.81,13400.0,12.8618,12.8618,12.8185,12.8358,13400.0
2006-08-10 13:00:00,14.81,14.81,14.72,14.76,9000.0,12.8358,12.8358,12.7578,12.7925,9000.0
2006-08-10 13:30:00,14.79,14.97,14.78,14.9,10400.0,12.8185,12.9745,12.8098,12.9138,10400.0
2006-08-10 14:00:00,14.9,14.94,14.86,14.88,17400.0,12.9138,12.9485,12.8791,12.8965,17400.0
2006-08-10 14:30:00,14.88,14.9,14.85,14.88,7400.0,12.8965,12.9138,12.8705,12.8965,7400.0
2006-08-10 15:00:00,14.88,14.94,14.86,14.87,17400.0,12.8965,12.9485,12.8791,12.8878,17400.0
2006-08-10 15:30:00,14.88,14.9,14.8,14.81,20600.0,12.8965,12.9138,12.8271,12.8358,20600.0
2006-08-11 09:30:00,14.81,14.81,14.55,14.71,6800.0,12.8358,12.8358,12.6105,12.7491,6800.0
2006-08-11 10:00:00,14.66,14.84,14.64,14.84,4400.0,12.7058,12.8618,12.6885,12.8618,4400.0
2006-08-11 10:30:00,14.81,14.88,14.81,14.87,13200.0,12.8358,12.8965,12.8358,12.8878,13200.0
2006-08-11 11:00:00,14.87,15.0,14.84,14.9,21800.0,12.8878,13.0005,12.8618,12.9138,21800.0
2006-08-11 11:30:00,14.88,14.94,14.87,14.88,15800.0,12.8965,12.9485,12.8878,12.8965,15800.0
2006-08-11 12:00:00,14.88,14.88,14.88,14.88,5800.0,12.8965,12.8965,12.8965,12.8965,5800.0
2006-08-11 12:30:00,14.93,14.93,14.88,14.88,1800.0,12.9398,12.9398,12.8965,12.8965,1800.0
2006-08-11 13:00:00,14.88,14.92,14.81,14.88,5000.0,12.8965,12.9311,12.8358,12.8965,5000.0
2006-08-11 13:30:00,14.8,14.86,14.8,14.86,3200.0,12.8271,12.8791,12.8271,12.8791,3200.0
2006-08-11 14:00:00,14.84,14.87,14.83,14.85,8000.0,12.8618,12.8878,12.8531,12.8705,8000.0
2006-08-11 14:30:00,14.83,14.87,14.83,14.84,3600.0,12.8531,12.8878,12.8531,12.8618,3600.0
2006-08-11 15:00:00,14.85,15.0,14.79,14.86,9800.0,12.8705,13.0005,12.8185,12.8791,9800.0
2006-08-11 15:30:00,14.86,14.88,14.8,14.8,32000.0,12.8791,12.8965,12.8271,12.8271,32000.0
2006-08-14 09:30:00,15.02,15.12,14.95,15.08,10800.0,13.0178,13.1045,12.9571,13.0698,10800.0
2006-08-14 10:00:00,15.09,15.1,14.96,15.02,10000.0,13.0785,13.0871,12.9658,13.0178,10000.0
2006-08-14 10:30:00,14.99,15.1,14.99,15.1,3600.0,12.9918,13.0871,12.9918,13.0871,3600.0
2006-08-14 11:00:00,15.11,15.3,15.11,15.27,12000.0,13.0958,13.2605,13.0958,13.2345,12000.0
2006-08-14 11:30:00,15.27,15.28,15.24,15.26,17600.0,13.2345,13.2431,13.2085,13.2258,17600.0
2006-08-14 12:00:00,15.22,15.24,15.2,15.23,5000.0,13.1911,13.2085,13.1738,13.1998,5000.0
2006-08-14 12:30:00,15.22,15.23,15.2,15.22,1600.0,13.1911,13.1998,13.1738,13.1911,1600.0
2006-08-14 13:00:00,15.23,15.24,15.16,15.16,5200.0,13.1998,13.2085,13.1391,13.1391,5200.0
2006-08-14 13:30:00,15.19,15.19,15.13,15.14,5000.0,13.1651,13.1651,13.1131,13.1218,5000.0
2006-08-14 14:00:00,15.13,15.13,14.96,14.97,21000.0,13.1131,13.1131,12.9658,12.9745,21000.0
2006-08-14 14:30:00,14.97,15.01,14.96,14.96,17200.0,12.9745,13.0091,12.9658,12.9658,17200.0
2006-08-14 15:00:00,14.96,14.97,14.93,14.95,18000.0,12.9658,12.9745,12.9398,12.9571,18000.0
2006-08-14 15:30:00,14.97,15.03,14.95,14.97,20800.0,12.9745,13.0265,12.9571,12.9745,20800.0
2006-08-15 09:30:00,15.27,15.6,15.27,15.4,20200.0,13.2345,13.5205,13.2345,13.3471,20200.0
2006-08-15 10:00:00,15.4,15.43,15.3,15.3,23200.0,13.3471,13.3731,13.2605,13.2605,23200.0
2006-08-15 10:30:00,15.31,15.4,15.27,15.36,6600.0,13.2691,13.3471,13.2345,13.3125,6600.0
2006-08-15 11:00:00,15.4,15.49,15.37,15.46,9400.0,13.3471,13.4251,13.3211,13.3991,9400.0
2006-08-15 11:30:00,15.45,15.46,15.35,15.45,6200.0,13.3905,13.3991,13.3038,13.3905,6200.0
2006-08-15 12:00:00,15.43,15.45,15.38,15.43,3800.0,13.3731,13.3905,13.3298,13.3731,3800.0
2006-08-15 12:30:00,15.44,15.47,15.38,15.38,9800.0,13.3818,13.4078,13.3298,13.3298,9800.0
2006-08-15 13:00:00,15.42,15.43,15.38,15.43,4400.0,13.3645,13.3731,13.3298,13.3731,4400.0
2006-08-15 13:30:00,15.41,15.44,15.38,15.41,5000.0,13.3558,13.3818,13.3298,13.3558,5000.0
2006-08-15 14:00:00,15.44,15.48,15.4,15.48,15800.0,13.3818,13.4165,13.3471,13.4165,15800.0
2006-08-15 14:30:00,15.48,15.6,15.48,15.6,13800.0,13.4165,13.5205,13.4165,13.5205,13800.0
2006-08-15 15:00:00,15.6,15.67,15.6,15.67,15800.0,13.5205,13.5812,13.5205,13.5812,15800.0
2006-08-15 15:30:00,15.67,15.7,15.66,15.7,15000.0,13.5812,13.6072,13.5725,13.6072,15000.0
2006-08-16 09:30:00,15.89,16.0,15.83,15.92,12600.0,13.8148,13.9105,13.7627,13.8409,12600.0
2006-08-16 10:00:00,15.96,15.96,15.88,15.88,9400.0,13.8757,13.8757,13.8061,13.8061,9400.0
2006-08-16 10:30:00,15.87,15.93,15.87,15.9,3400.0,13.7974,13.8496,13.7974,13.8235,3400.0
2006-08-16 11:00:00,15.92,15.92,15.88,15.88,800.0,13.8409,13.8409,13.8061,13.8061,800.0
2006-08-16 11:30:00,15.88,15.92,15.88,15.92,9800.0,13.8061,13.8409,13.8061,13.8409,9800.0
2006-08-16 12:00:00,15.88,15.95,15.88,15.92,5800.0,13.8061,13.867,13.8061,13.8409,5800.0
2006-08-16 12:30:00,15.97,16.02,15.94,15.98,12600.0,13.8844,13.9278,13.8583,13.8931,12600.0
2006-08-16 13:00:00,15.97,15.97,15.91,15.93,6800.0,13.8844,13.8844,13.8322,13.8496,6800.0
2006-08-16 13:30:00,15.89,15.91,15.88,15.9,2800.0,13.8148,13.8322,13.8061,13.8235,2800.0
2006-08-16 14:00:00,15.9,15.95,15.9,15.93,1800.0,13.8235,13.867,13.8235,13.8496,1800.0
2006-08-16 14:30:00,15.94,16.0,15.94,16.0,34600.0,13.8583,13.9105,13.8583,13.9105,34600.0
2006-08-16 15:00:00,15.99,16.03,15.97,16.0,20200.0,13.9018,13.9365,13.8844,13.9105,20200.0
2006-08-16 15:30:00,16.0,16.07,15.96,15.97,16200.0,13.9105,13.9713,13.8757,13.8844,16200.0
2006-08-17 09:30:00,16.01,16.15,15.92,16.06,2600.0,13.9192,14.0409,13.8409,13.9626,2600.0
2006-08-17 10:00:00,16.03,16.06,16.01,16.06,5400.0,13.9365,13.9626,13.9192,13.9626,5400.0
2006-08-17 10:30:00,16.0,16.09,16.0,16.09,3400.0,13.9105,13.9887,13.9105,13.9887,3400.0
2006-08-17 11:00:00,16.06,16.2,16.06,16.18,9200.0,13.9626,14.0843,13.9626,14.067,9200.0
2006-08-17 11:30:00,16.23,16.29,16.15,16.15,11200.0,14.1104,14.1626,14.0409,14.0409,11200.0
2006-08-17 12:00:00,16.11,16.25,16.11,16.25,10400.0,14.0061,14.1278,14.0061,14.1278,10400.0
2006-08-17 12:30:00,16.25,16.25,16.21,16.21,2600.0,14.1278,14.1278,14.093,14.093,2600.0
2006-08-17 13:00:00,16.22,16.23,16.21,16.23,2800.0,14.1017,14.1104,14.093,14.1104,2800.0
2006-08-17 13:30:00,16.24,16.24,16.21,16.21,2400.0,14.1191,14.1191,14.093,14.093,2400.0
2006-08-17 14:00:00,16.22,16.22,16.05,16.05,5400.0,14.1017,14.1017,13.9539,13.9539,5400.0
2006-08-17 14:30:00,16.05,16.09,16.03,16.06,6000.0,13.9539,13.9887,13.9365,13.9626,6000.0
2006-08-17 15:00:00,16.04,16.06,16.03,16.03,5200.0,13.9452,13.9626,13.9365,13.9365,5200.0
2006-08-17 15:30:00,16.03,16.03,15.97,16.02,14800.0,13.9365,13.9365,13.8844,13.9278,14800.0
2006-08-18 09:30:00,16.13,16.23,15.9,15.97,30400.0,14.0235,14.1104,13.8235,13.8844,30400.0
2006-08-18 10:00:00,16.0,16.0,15.88,15.88,2800.0,13.9105,13.9105,13.8061,13.8061,2800.0
2006-08-18 10:30:00,15.88,15.92,15.86,15.87,5000.0,13.8061,13.8409,13.7887,13.7974,5000.0
2006-08-18 11:00:00,15.92,15.96,15.92,15.93,1000.0,13.8409,13.8757,13.8409,13.8496,1000.0
2006-08-18 11:30:00,15.93,15.93,15.9,15.9,600.0,13.8496,13.8496,13.8235,13.8235,600.0
2006-08-18 12:00:00,15.98,15.98,15.9,15.93,2400.0,13.8931,13.8931,13.8235,13.8496,2400.0
2006-08-18 12:30:00,15.91,15.93,15.91,15.93,1400.0,13.8322,13.8496,13.8322,13.8496,1400.0
2006-08-18 13:00:00,15.91,15.95,15.91,15.95,3800.0,13.8322,13.867,13.8322,13.867,3800.0
2006-08-18 13:30:00,15.95,15.96,15.95,15.95,1800.0,13.867,13.8757,13.867,13.867,1800.0
2006-08-18 14:00:00,15.95,16.11,15.95,16.11,7600.0,13.867,14.0061,13.867,14.0061,7600.0
2006-08-18 14:30:00,16.07,16.11,16.07,16.09,12000.0,13.9713,14.0061,13.9713,13.9887,12000.0
2006-08-18 15:00:00,16.1,16.11,16.09,16.11,800.0,13.9974,14.0061,13.9887,14.0061,800.0
2006-08-18 15:30:00,16.15,16.24,16.15,16.23,9400.0,14.0409,14.1191,14.0409,14.1104,9400.0
2006-08-21 09:30:00,15.96,16.18,15.93,15.97,5000.0,13.8757,14.067,13.8496,13.8844,5000.0
2006-08-21 10:00:00,15.97,16.06,15.96,16.06,7000.0,13.8844,13.9626,13.8757,13.9626,7000.0
2006-08-21 10:30:00,16.03,16.03,15.98,15.99,1400.0,13.9365,13.9365,13.8931,13.9018,1400.0
2006-08-21 11:00:00,15.97,15.97,15.88,15.9,5800.0,13.8844,13.8844,13.8061,13.8235,5800.0
2006-08-21 11:30:00,15.88,15.88,15.8,15.8,9600.0,13.8061,13.8061,13.7366,13.7366,9600.0
2006-08-21 12:00:00,15.79,15.83,15.77,15.83,3400.0,13.7279,13.7627,13.7105,13.7627,3400.0
2006-08-21 12:30:00,15.85,15.86,15.81,15.82,2600.0,13.78,13.7887,13.7453,13.754,2600.0
2006-08-21 13:00:00,15.88,15.88,15.88,15.88,200.0,13.8061,13.8061,13.8061,13.8061,200.0
2006-08-21 13:30:00,15.87,15.88,15.87,15.88,600.0,13.7974,13.8061,13.7974,13.8061,600.0
2006-08-21 14:00:00,15.84,15.85,15.84,15.85,1000.0,13.7714,13.78,13.7714,13.78,1000.0
2006-08-21 14:30:00,15.86,15.86,15.84,15.84,2400.0,13.7887,13.7887,13.7714,13.7714,2400.0
2006-08-21 15:00:00,15.87,16.03,15.87,15.9,9200.0,13.7974,13.9365,13.7974,13.8235,9200.0
2006-08-21 15:30:00,15.9,15.9,15.89,15.9,2000.0,13.8235,13.8235,13.8148,13.8235,2000.0
2006-08-22 09:30:00,15.8,15.86,15.7,15.85,25600.0,13.7366,13.7887,13.6496,13.78,25600.0
2006-08-22 10:00:00,15.85,15.93,15.85,15.92,1600.0,13.78,13.8496,13.78,13.8409,1600.0
2006-08-22 10:30:00,15.93,15.96,15.9,15.95,1600.0,13.8496,13.8757,13.8235,13.867,1600.0
2006-08-22 11:00:00,15.95,15.96,15.9,15.96,1800.0,13.867,13.8757,13.8235,13.8757,1800.0
2006-08-22 11:30:00,15.97,15.99,15.9,15.9,6400.0,13.8844,13.9018,13.8235,13.8235,6400.0
2006-08-22 12:00:00,15.9,15.93,15.88,15.9,10000.0,13.8235,13.8496,13.8061,13.8235,10000.0
2006-08-22 12:30:00,15.9,15.92,15.9,15.9,8000.0,13.8235,13.8409,13.8235,13.8235,8000.0
2006-08-22 13:00:00,15.9,15.9,15.83,15.83,5600.0,13.8235,13.8235,13.7627,13.7627,5600.0
2006-08-22 13:30:00,15.82,15.86,15.82,15.86,1400.0,13.754,13.7887,13.754,13.7887,1400.0
2006-08-22 14:00:00,15.83,15.9,15.81,15.9,6600.0,13.7627,13.8235,13.7453,13.8235,6600.0
2006-08-22 14:30:00,15.9,15.9,15.84,15.86,3600.0,13.8235,13.8235,13.7714,13.7887,3600.0
2006-08-22 15:00:00,15.85,15.91,15.85,15.87,12600.0,13.78,13.8322,13.78,13.7974,12600.0
2006-08-22 15:30:00,15.89,15.89,15.8,15.87,47000.0,13.8148,13.8148,13.7366,13.7974,47000.0
2006-08-23 09:30:00,15.84,16.08,15.84,15.96,10200.0,13.7714,13.98,13.7714,13.8757,10200.0
2006-08-23 10:00:00,15.9,15.95,15.88,15.9,6800.0,13.8235,13.867,13.8061,13.8235,6800.0
2006-08-23 10:30:00,15.9,15.9,15.83,15.83,8000.0,13.8235,13.8235,13.7627,13.7627,8000.0
2006-08-23 11:00:00,15.79,15.79,15.77,15.78,2800.0,13.7279,13.7279,13.7105,13.7192,2800.0
2006-08-23 11:30:00,15.76,15.8,15.76,15.77,4800.0,13.7018,13.7366,13.7018,13.7105,4800.0
2006-08-23 12:00:00,15.76,15.78,15.76,15.78,1000.0,13.7018,13.7192,13.7018,13.7192,1000.0
2006-08-23 12:30:00,15.77,15.78,15.76,15.76,2400.0,13.7105,13.7192,13.7018,13.7018,2400.0
2006-08-23 13:00:00,15.79,15.8,15.76,15.8,1800.0,13.7279,13.7366,13.7018,13.7366,1800.0
2006-08-23 13:30:00,15.8,15.81,15.72,15.72,11000.0,13.7366,13.7453,13.667,13.667,11000.0
2006-08-23 14:00:00,15.74,15.8,15.72,15.74,7200.0,13.6844,13.7366,13.667,13.6844,7200.0
2006-08-23 14:30:00,15.78,15.78,15.72,15.76,5200.0,13.7192,13.7192,13.667,13.7018,5200.0
2006-08-23 15:00:00,15.7,15.74,15.66,15.72,4200.0,13.6496,13.6844,13.6149,13.667,4200.0
2006-08-23 15:30:00,15.72,15.81,15.69,15.76,3800.0,13.667,13.7453,13.6409,13.7018,3800.0
2006-08-24 09:30:00,15.86,15.95,15.71,15.79,7600.0,13.7887,13.867,13.6583,13.7279,7600.0
2006-08-24 10:00:00,15.76,15.78,15.73,15.73,7000.0,13.7018,13.7192,13.6757,13.6757,7000.0
2006-08-24 10:30:00,15.74,15.75,15.61,15.67,11200.0,13.6844,13.6931,13.5714,13.6236,11200.0
2006-08-24 11:00:00,15.66,15.69,15.65,15.68,14200.0,13.6149,13.6409,13.6062,13.6322,14200.0
2006-08-24 11:30:00,15.66,15.67,15.65,15.65,3800.0,13.6149,13.6236,13.6062,13.6062,3800.0
2006-08-24 12:00:00,15.65,15.7,15.65,15.7,34400.0,13.6062,13.6496,13.6062,13.6496,34400.0
2006-08-24 12:30:00,15.65,15.67,15.64,15.67,4600.0,13.6062,13.6236,13.5975,13.6236,4600.0
2006-08-24 13:00:00,15.65,15.65,15.59,15.61,4800.0,13.6062,13.6062,13.554,13.5714,4800.0
2006-08-24 13:30:00,15.63,15.65,15.57,15.65,3200.0,13.5888,13.6062,13.5366,13.6062,3200.0
2006-08-24 14:00:00,15.6,15.69,15.6,15.62,3600.0,13.5627,13.6409,13.5627,13.5801,3600.0
2006-08-24 14:30:00,15.62,15.64,15.61,15.64,10200.0,13.5801,13.5975,13.5714,13.5975,10200.0
2006-08-24 15:00:00,15.64,15.64,15.56,15.56,9200.0,13.5975,13.5975,13.5279,13.5279,9200.0
2006-08-24 15:30:00,15.59,15.63,15.56,15.61,7600.0,13.554,13.5888,13.5279,13.5714,7600.0
2006-08-25 09:30:00,15.5,15.62,15.5,15.59,5800.0,13.4758,13.5801,13.4758,13.554,5800.0
2006-08-25 10:00:00,15.61,15.8,15.61,15.63,6600.0,13.5714,13.7366,13.5714,13.5888,6600.0
2006-08-25 10:30:00,15.65,15.65,15.6,15.6,8000.0,13.6062,13.6062,13.5627,13.5627,8000.0
2006-08-25 11:00:00,15.6,15.6,15.53,15.53,5200.0,13.5627,13.5627,13.5018,13.5018,5200.0
2006-08-25 11:30:00,15.53,15.54,15.49,15.54,5600.0,13.5018,13.5105,13.4671,13.5105,5600.0
2006-08-25 12:00:00,15.56,15.6,15.56,15.6,2000.0,13.5279,13.5627,13.5279,13.5627,2000.0
2006-08-25 12:30:00,15.59,15.59,15.56,15.56,1000.0,13.554,13.554,13.5279,13.5279,1000.0
2006-08-25 13:00:00,15.56,15.56,15.49,15.49,5400.0,13.5279,13.5279,13.4671,13.4671,5400.0
2006-08-25 13:30:00,15.5,15.5,15.49,15.5,5400.0,13.4758,13.4758,13.4671,13.4758,5400.0
2006-08-25 14:00:00,15.5,15.53,15.49,15.53,9200.0,13.4758,13.5018,13.4671,13.5018,9200.0
2006-08-25 14:30:00,15.54,15.54,15.49,15.5,8400.0,13.5105,13.5105,13.4671,13.4758,8400.0
2006-08-25 15:00:00,15.49,15.52,15.49,15.51,8400.0,13.4671,13.4931,13.4671,13.4845,8400.0
2006-08-25 15:30:00,15.51,15.56,15.49,15.49,8800.0,13.4845,13.5279,13.4671,13.4671,8800.0
2006-08-28 09:30:00,15.42,15.79,15.42,15.74,6800.0,13.4062,13.7279,13.4062,13.6844,6800.0
2006-08-28 10:00:00,15.76,15.81,15.72,15.81,2600.0,13.7018,13.7453,13.667,13.7453,2600.0
2006-08-28 10:30:00,15.84,15.89,15.84,15.87,8800.0,13.7714,13.8148,13.7714,13.7974,8800.0
2006-08-28 11:00:00,15.87,15.97,15.86,15.96,4000.0,13.7974,13.8844,13.7887,13.8757,4000.0
2006-08-28 11:30:00,15.93,15.95,15.9,15.95,2400.0,13.8496,13.867,13.8235,13.867,2400.0
2006-08-28 12:00:00,15.95,15.97,15.93,15.94,14000.0,13.867,13.8844,13.8496,13.8583,14000.0
2006-08-28 12:30:00,15.94,15.99,15.94,15.98,7000.0,13.8583,13.9018,13.8583,13.8931,7000.0
2006-08-28 13:00:00,15.97,15.97,15.94,15.97,1400.0,13.8844,13.8844,13.8583,13.8844,1400.0
2006-08-28 13:30:00,15.95,16.0,15.94,15.99,7400.0,13.867,13.9105,13.8583,13.9018,7400.0
2006-08-28 14:00:00,15.99,16.0,15.97,15.99,9800.0,13.9018,13.9105,13.8844,13.9018,9800.0
2006-08-28 14:30:00,15.97,16.05,15.97,16.05,12000.0,13.8844,13.9539,13.8844,13.9539,12000.0
2006-08-28 15:00:00,16.05,16.07,15.99,16.0,21800.0,13.9539,13.9713,13.9018,13.9105,21800.0
2006-08-28 15:30:00,15.99,16.13,15.99,16.13,45000.0,13.9018,14.0235,13.9018,14.0235,45000.0
2006-08-29 09:30:00,16.19,16.33,16.18,16.28,12000.0,14.0756,14.1974,14.067,14.1539,12000.0
2006-08-29 10:00:00,16.32,16.32,16.2,16.25,9400.0,14.1887,14.1887,14.0843,14.1278,9400.0
2006-08-29 10:30:00,16.25,16.25,15.96,16.0,3600.0,14.1278,14.1278,13.8757,13.9105,3600.0
2006-08-29 11:00:00,15.98,16.03,15.97,15.97,3600.0,13.8931,13.9365,13.8844,13.8844,3600.0
2006-08-29 11:30:00,15.96,15.96,15.95,15.96,4400.0,13.8757,13.8757,13.867,13.8757,4400.0
2006-08-29 12:00:00,15.97,15.97,15.93,15.97,1600.0,13.8844,13.8844,13.8496,13.8844,1600.0
2006-08-29 12:30:00,15.96,15.97,15.96,15.96,1400.0,13.8757,13.8844,13.8757,13.8757,1400.0
2006-08-29 13:00:00,15.96,15.97,15.9,15.92,4600.0,13.8757,13.8844,13.8235,13.8409,4600.0
2006-08-29 13:30:00,15.9,15.9,15.88,15.88,1000.0,13.8235,13.8235,13.8061,13.8061,1000.0
2006-08-29 14:00:00,15.88,16.18,15.88,16.08,16000.0,13.8061,14.067,13.8061,13.98,16000.0
2006-08-29 14:30:00,16.07,16.21,16.07,16.21,11000.0,13.9713,14.093,13.9713,14.093,11000.0
2006-08-29 15:00:00,16.21,16.31,16.19,16.31,10400.0,14.093,14.18,14.0756,14.18,10400.0
2006-08-29 15:30:00,16.34,16.5,16.32,16.49,35600.0,14.2061,14.3452,14.1887,14.3365,35600.0
2006-08-30 09:30:00,16.5,16.5,16.24,16.31,6400.0,14.3452,14.3452,14.1191,14.18,6400.0
2006-08-30 10:00:00,16.38,16.49,16.38,16.49,2600.0,14.2408,14.3365,14.2408,14.3365,2600.0
2006-08-30 10:30:00,16.49,16.7,16.46,16.65,12200.0,14.3365,14.519,14.3104,14.4756,12200.0
2006-08-30 11:00:00,16.61,16.72,16.6,16.69,4200.0,14.4408,14.5364,14.4321,14.5103,4200.0
2006-08-30 11:30:00,16.63,16.68,16.63,16.68,600.0,14.4582,14.5017,14.4582,14.5017,600.0
2006-08-30 12:00:00,16.64,16.68,16.59,16.6,3400.0,14.4669,14.5017,14.4234,14.4321,3400.0
2006-08-30 12:30:00,16.63,16.68,16.59,16.62,12200.0,14.4582,14.5017,14.4234,14.4495,12200.0
2006-08-30 13:00:00,16.61,16.61,16.53,16.58,10000.0,14.4408,14.4408,14.3712,14.4147,10000.0
2006-08-30 13:30:00,16.59,16.67,16.57,16.59,5800.0,14.4234,14.493,14.406,14.4234,5800.0
2006-08-30 14:00:00,16.58,16.77,16.58,16.71,20200.0,14.4147,14.5799,14.4147,14.5277,20200.0
2006-08-30 14:30:00,16.7,16.72,16.5,16.52,10400.0,14.519,14.5364,14.3452,14.3625,10400.0
2006-08-30 15:00:00,16.53,16.63,16.52,16.6,8800.0,14.3712,14.4582,14.3625,14.4321,8800.0
2006-08-30 15:30:00,16.62,16.68,16.61,16.67,14600.0,14.4495,14.5017,14.4408,14.493,14600.0
2006-08-31 09:30:00,16.72,16.91,16.6,16.79,20000.0,14.5364,14.7016,14.4321,14.5973,20000.0
2006-08-31 10:00:00,16.79,16.91,16.79,16.82,14000.0,14.5973,14.7016,14.5973,14.6234,14000.0
2006-08-31 10:30:00,16.82,16.85,16.82,16.84,11200.0,14.6234,14.6495,14.6234,14.6408,11200.0
2006-08-31 11:00:00,16.85,16.85,16.82,16.83,5800.0,14.6495,14.6495,14.6234,14.6321,5800.0
2006-08-31 11:30:00,16.83,16.84,16.82,16.82,2400.0,14.6321,14.6408,14.6234,14.6234,2400.0
2006-08-31 12:00:00,16.82,16.85,16.82,16.84,2400.0,14.6234,14.6495,14.6234,14.6408,2400.0
2006-08-31 12:30:00,16.84,16.92,16.84,16.92,6000.0,14.6408,14.7103,14.6408,14.7103,6000.0
2006-08-31 13:00:00,16.91,16.92,16.88,16.92,4000.0,14.7016,14.7103,14.6755,14.7103,4000.0
2006-08-31 13:30:00,16.93,16.93,16.88,16.89,7200.0,14.719,14.719,14.6755,14.6842,7200.0
2006-08-31 14:00:00,16.91,16.95,16.88,16.95,8000.0,14.7016,14.7364,14.6755,14.7364,8000.0
2006-08-31 14:30:00,16.93,16.97,16.93,16.97,5200.0,14.719,14.7538,14.719,14.7538,5200.0
2006-08-31 15:00:00,16.98,16.99,16.92,16.92,11800.0,14.7625,14.7712,14.7103,14.7103,11800.0
2006-08-31 15:30:00,16.91,16.91,16.82,16.82,20800.0,14.7016,14.7016,14.6234,14.6234,20800.0
2006-09-01 09:30:00,16.92,17.0,16.85,16.89,5200.0,14.7103,14.7799,14.6495,14.6842,5200.0
2006-09-01 10:00:00,16.92,16.92,16.87,16.88,5200.0,14.7103,14.7103,14.6668,14.6755,5200.0
2006-09-01 10:30:00,16.88,16.91,16.88,16.9,3800.0,14.6755,14.7016,14.6755,14.6929,3800.0
2006-09-01 11:00:00,16.9,16.9,16.88,16.9,2400.0,14.6929,14.6929,14.6755,14.6929,2400.0
2006-09-01 11:30:00,16.91,16.95,16.89,16.95,3800.0,14.7016,14.7364,14.6842,14.7364,3800.0
2006-09-01 12:00:00,16.95,17.0,16.95,16.98,11200.0,14.7364,14.7799,14.7364,14.7625,11200.0
2006-09-01 12:30:00,16.96,17.0,16.96,16.98,2400.0,14.7451,14.7799,14.7451,14.7625,2400.0
2006-09-01 13:00:00,16.99,17.0,16.92,16.92,12600.0,14.7712,14.7799,14.7103,14.7103,12600.0
2006-09-01 13:30:00,16.92,16.95,16.71,16.75,15800.0,14.7103,14.7364,14.5277,14.5625,15800.0
2006-09-01 14:00:00,16.74,16.81,16.74,16.8,4000.0,14.5538,14.6147,14.5538,14.606,4000.0
2006-09-01 14:30:00,16.82,16.86,16.78,16.85,5200.0,14.6234,14.6581,14.5886,14.6495,5200.0
2006-09-01 15:00:00,16.84,16.87,16.81,16.84,3800.0,14.6408,14.6668,14.6147,14.6408,3800.0
2006-09-01 15:30:00,16.82,16.83,16.78,16.81,15200.0,14.6234,14.6321,14.5886,14.6147,15200.0
2006-09-05 09:30:00,16.86,16.91,16.8,16.84,4800.0,14.6581,14.7016,14.606,14.6408,4800.0
2006-09-05 10:00:00,16.86,16.93,16.86,16.9,5000.0,14.6581,14.719,14.6581,14.6929,5000.0
2006-09-05 10:30:00,16.9,16.93,16.89,16.9,3800.0,14.6929,14.719,14.6842,14.6929,3800.0
2006-09-05 11:00:00,16.91,16.99,16.91,16.99,6800.0,14.7016,14.7712,14.7016,14.7712,6800.0
2006-09-05 11:30:00,16.97,17.0,16.96,16.99,7600.0,14.7538,14.7799,14.7451,14.7712,7600.0
2006-09-05 12:00:00,16.99,17.0,16.96,16.96,3400.0,14.7712,14.7799,14.7451,14.7451,3400.0
2006-09-05 12:30:00,16.97,16.97,16.96,16.96,5600.0,14.7538,14.7538,14.7451,14.7451,5600.0
2006-09-05 13:00:00,16.96,16.96,16.86,16.86,6600.0,14.7451,14.7451,14.6581,14.6581,6600.0
2006-09-05 13:30:00,16.85,16.86,16.85,16.86,5200.0,14.6495,14.6581,14.6495,14.6581,5200.0
2006-09-05 14:00:00,16.85,16.92,16.85,16.9,9800.0,14.6495,14.7103,14.6495,14.6929,9800.0
2006-09-05 14:30:00,16.9,17.03,16.9,16.98,15000.0,14.6929,14.8059,14.6929,14.7625,15000.0
2006-09-05 15:00:00,17.01,17.04,16.9,16.91,13200.0,14.7886,14.8146,14.6929,14.7016,13200.0
2006-09-05 15:30:00,16.91,16.93,16.88,16.92,14200.0,14.7016,14.719,14.6755,14.7103,14200.0
2006-09-06 09:30:00,16.75,16.75,16.5,16.5,20200.0,14.5625,14.5625,14.3452,14.3452,20200.0
2006-09-06 10:00:00,16.52,16.54,16.45,16.46,21800.0,14.3625,14.3799,14.3017,14.3104,21800.0
2006-09-06 10:30:00,16.46,16.46,16.35,16.41,8400.0,14.3104,14.3104,14.2147,14.2669,8400.0
2006-09-06 11:00:00,16.41,16.49,16.41,16.49,2200.0,14.2669,14.3365,14.2669,14.3365,2200.0
2006-09-06 11:30:00,16.46,16.46,16.38,16.38,9200.0,14.3104,14.3104,14.2408,14.2408,9200.0
2006-09-06 12:00:00,16.38,16.42,16.36,16.38,2400.0,14.2408,14.2756,14.2234,14.2408,2400.0
2006-09-06 12:30:00,16.39,16.39,16.39,16.39,400.0,14.2495,14.2495,14.2495,14.2495,400.0
2006-09-06 13:00:00,16.4,16.42,16.4,16.4,2000.0,14.2582,14.2756,14.2582,14.2582,2000.0
2006-09-06 13:30:00,16.41,16.45,16.41,16.45,1000.0,14.2669,14.3017,14.2669,14.3017,1000.0
2006-09-06 14:00:00,16.43,16.45,16.38,16.4,4600.0,14.2843,14.3017,14.2408,14.2582,4600.0
2006-09-06 14:30:00,16.42,16.42,16.36,16.38,11400.0,14.2756,14.2756,14.2234,14.2408,11400.0
2006-09-06 15:00:00,16.38,16.38,16.3,16.34,8800.0,14.2408,14.2408,14.1713,14.2061,8800.0
2006-09-06 15:30:00,16.34,16.34,16.21,16.21,18600.0,14.2061,14.2061,14.093,14.093,18600.0
2006-09-07 09:30:00,16.11,16.26,15.91,16.19,18400.0,14.0061,14.1365,13.8322,14.0756,18400.0
2006-09-07 10:00:00,16.15,16.19,16.08,16.17,2600.0,14.0409,14.0756,13.98,14.0583,2600.0
2006-09-07 10:30:00,16.22,16.24,16.2,16.2,2200.0,14.1017,14.1191,14.0843,14.0843,2200.0
2006-09-07 11:00:00,16.24,16.33,16.24,16.33,5800.0,14.1191,14.1974,14.1191,14.1974,5800.0
2006-09-07 11:30:00,16.34,16.38,16.34,16.37,1600.0,14.2061,14.2408,14.2061,14.2321,1600.0
2006-09-07 12:00:00,16.4,16.43,16.4,16.4,1600.0,14.2582,14.2843,14.2582,14.2582,1600.0
2006-09-07 12:30:00,16.41,16.41,16.36,16.36,1400.0,14.2669,14.2669,14.2234,14.2234,1400.0
2006-09-07 13:00:00,16.36,16.36,16.35,16.36,4000.0,14.2234,14.2234,14.2147,14.2234,4000.0
2006-09-07 13:30:00,16.38,16.5,16.37,16.5,11400.0,14.2408,14.3452,14.2321,14.3452,11400.0
2006-09-07 14:00:00,16.38,16.39,16.28,16.29,5600.0,14.2408,14.2495,14.1539,14.1626,5600.0
2006-09-07 14:30:00,16.29,16.3,16.28,16.3,8400.0,14.1626,14.1713,14.1539,14.1713,8400.0
2006-09-07 15:00:00,16.29,16.3,16.19,16.29,9200.0,14.1626,14.1713,14.0756,14.1626,9200.0
2006-09-07 15:30:00,16.28,16.28,15.94,16.11,35200.0,14.1539,14.1539,13.8583,14.0061,35200.0
2006-09-08 09:30:00,16.21,16.21,15.93,16.04,9400.0,14.093,14.093,13.8496,13.9452,9400.0
2006-09-08 10:00:00,16.08,16.08,16.02,16.05,800.0,13.98,13.98,13.9278,13.9539,800.0
2006-09-08 10:30:00,16.06,16.2,16.06,16.17,7000.0,13.9626,14.0843,13.9626,14.0583,7000.0
2006-09-08 11:00:00,16.2,16.2,16.14,16.14,1600.0,14.0843,14.0843,14.0322,14.0322,1600.0
2006-09-08 11:30:00,16.12,16.14,16.07,16.07,2200.0,14.0148,14.0322,13.9713,13.9713,2200.0
2006-09-08 12:00:00,16.09,16.13,16.07,16.07,6600.0,13.9887,14.0235,13.9713,13.9713,6600.0
2006-09-08 12:30:00,16.07,16.16,16.07,16.16,10800.0,13.9713,14.0496,13.9713,14.0496,10800.0
2006-09-08 13:00:00,16.18,16.18,16.12,16.15,1600.0,14.067,14.067,14.0148,14.0409,1600.0
2006-09-08 13:30:00,16.17,16.19,16.14,16.14,2400.0,14.0583,14.0756,14.0322,14.0322,2400.0
2006-09-08 14:00:00,16.15,16.18,16.15,16.18,3400.0,14.0409,14.067,14.0409,14.067,3400.0
2006-09-08 14:30:00,16.14,16.18,16.14,16.18,2600.0,14.0322,14.067,14.0322,14.067,2600.0
2006-09-08 15:00:00,16.18,16.22,16.14,16.22,4800.0,14.067,14.1017,14.0322,14.1017,4800.0
2006-09-08 15:30:00,16.18,16.21,16.17,16.18,11600.0,14.067,14.093,14.0583,14.067,11600.0
2006-09-11 09:30:00,16.05,16.05,15.78,15.88,7400.0,13.9539,13.9539,13.7192,13.8061,7400.0
2006-09-11 10:00:00,15.9,15.93,15.8,15.8,4200.0,13.8235,13.8496,13.7366,13.7366,4200.0
2006-09-11 10:30:00,15.79,15.81,15.75,15.78,1800.0,13.7279,13.7453,13.6931,13.7192,1800.0
2006-09-11 11:00:00,15.79,16.04,15.79,16.04,4600.0,13.7279,13.9452,13.7279,13.9452,4600.0
2006-09-11 11:30:00,16.02,16.02,15.9,15.97,3800.0,13.9278,13.9278,13.8235,13.8844,3800.0
2006-09-11 12:00:00,16.03,16.1,15.98,16.1,2400.0,13.9365,13.9974,13.8931,13.9974,2400.0
2006-09-11 12:30:00,16.04,16.04,15.97,15.97,1400.0,13.9452,13.9452,13.8844,13.8844,1400.0
2006-09-11 13:00:00,16.0,16.06,15.99,16.03,2200.0,13.9105,13.9626,13.9018,13.9365,2200.0
2006-09-11 13:30:00,16.04,16.04,15.99,16.02,3600.0,13.9452,13.9452,13.9018,13.9278,3600.0
2006-09-11 14:00:00,16.02,16.08,16.0,16.02,5000.0,13.9278,13.98,13.9105,13.9278,5000.0
2006-09-11 14:30:00,16.02,16.09,16.02,16.08,8200.0,13.9278,13.9887,13.9278,13.98,8200.0
2006-09-11 15:00:00,16.08,16.1,16.05,16.07,15600.0,13.98,13.9974,13.9539,13.9713,15600.0
2006-09-11 15:30:00,16.02,16.04,15.94,16.03,9400.0,13.9278,13.9452,13.8583,13.9365,9400.0
2006-09-12 09:30:00,16.1,16.16,15.97,16.02,4000.0,13.9974,14.0496,13.8844,13.9278,4000.0
2006-09-12 10:00:00,16.1,16.14,16.09,16.14,3400.0,13.9974,14.0322,13.9887,14.0322,3400.0
2006-09-12 10:30:00,16.13,16.13,16.12,16.12,400.0,14.0235,14.0235,14.0148,14.0148,400.0
2006-09-12 11:00:00,16.17,16.33,16.16,16.24,8600.0,14.0583,14.1974,14.0496,14.1191,8600.0
2006-09-12 11:30:00,16.28,16.36,16.28,16.34,5600.0,14.1539,14.2234,14.1539,14.2061,5600.0
2006-09-12 12:00:00,16.38,16.39,16.33,16.35,2600.0,14.2408,14.2495,14.1974,14.2147,2600.0
2006-09-12 12:30:00,16.34,16.44,16.31,16.39,6800.0,14.2061,14.293,14.18,14.2495,6800.0
2006-09-12 13:00:00,16.46,16.46,16.35,16.37,4800.0,14.3104,14.3104,14.2147,14.2321,4800.0
2006-09-12 13:30:00,16.37,16.5,16.37,16.49,15600.0,14.2321,14.3452,14.2321,14.3365,15600.0
2006-09-12 14:00:00,16.49,16.5,16.39,16.5,12000.0,14.3365,14.3452,14.2495,14.3452,12000.0
2006-09-12 14:30:00,16.5,16.52,16.46,16.5,35400.0,14.3452,14.3625,14.3104,14.3452,35400.0
2006-09-12 15:00:00,16.5,16.5,16.48,16.5,11000.0,14.3452,14.3452,14.3278,14.3452,11000.0
2006-09-12 15:30:00,16.5,16.55,16.48,16.49,5800.0,14.3452,14.3886,14.3278,14.3365,5800.0
2006-09-13 09:30:00,16.5,16.78,16.5,16.71,8200.0,14.3452,14.5886,14.3452,14.5277,8200.0
2006-09-13 10:00:00,16.65,16.65,16.55,16.58,10800.0,14.4756,14.4756,14.3886,14.4147,10800.0
2006-09-13 10:30:00,16.54,16.54,16.45,16.46,5600.0,14.3799,14.3799,14.3017,14.3104,5600.0
2006-09-13 11:00:00,16.47,16.5,16.46,16.46,9200.0,14.3191,14.3452,14.3104,14.3104,9200.0
2006-09-13 11:30:00,16.47,16.47,16.34,16.34,10800.0,14.3191,14.3191,14.2061,14.2061,10800.0
2006-09-13 12:00:00,16.35,16.35,16.24,16.25,21400.0,14.2147,14.2147,14.1191,14.1278,21400.0
2006-09-13 12:30:00,16.28,16.28,16.21,16.21,10800.0,14.1539,14.1539,14.093,14.093,10800.0
2006-09-13 13:00:00,16.21,16.22,16.17,16.19,13600.0,14.093,14.1017,14.0583,14.0756,13600.0
2006-09-13 13:30:00,16.19,16.21,16.16,16.17,19200.0,14.0756,14.093,14.0496,14.0583,19200.0
2006-09-13 14:00:00,16.17,16.17,16.15,16.15,15200.0,14.0583,14.0583,14.0409,14.0409,15200.0
2006-09-13 14:30:00,16.15,16.23,16.09,16.22,15400.0,14.0409,14.1104,13.9887,14.1017,15400.0
2006-09-13 15:00:00,16.22,16.27,16.15,16.16,5400.0,14.1017,14.1452,14.0409,14.0496,5400.0
2006-09-13 15:30:00,16.2,16.29,16.04,16.28,29400.0,14.0843,14.1626,13.9452,14.1539,29400.0
2006-09-14 09:30:00,16.16,16.33,16.16,16.32,3400.0,14.0496,14.1974,14.0496,14.1887,3400.0
2006-09-14 10:00:00,16.3,16.3,16.24,16.27,2000.0,14.1713,14.1713,14.1191,14.1452,2000.0
2006-09-14 10:30:00,16.24,16.27,16.21,16.25,2400.0,14.1191,14.1452,14.093,14.1278,2400.0
2006-09-14 11:00:00,16.25,16.25,16.25,16.25,0.0,14.1278,14.1278,14.1278,14.1278,0.0
2006-09-14 11:30:00,16.32,16.33,16.3,16.33,2200.0,14.1887,14.1974,14.1713,14.1974,2200.0
2006-09-14 12:00:00,16.3,16.36,16.3,16.36,2200.0,14.1713,14.2234,14.1713,14.2234,2200.0
2006-09-14 12:30:00,16.34,16.39,16.34,16.39,1800.0,14.2061,14.2495,14.2061,14.2495,1800.0
2006-09-14 13:00:00,16.4,16.4,16.36,16.36,3000.0,14.2582,14.2582,14.2234,14.2234,3000.0
2006-09-14 13:30:00,16.36,16.43,16.36,16.41,5000.0,14.2234,14.2843,14.2234,14.2669,5000.0
2006-09-14 14:00:00,16.43,16.49,16.42,16.43,10600.0,14.2843,14.3365,14.2756,14.2843,10600.0
2006-09-14 14:30:00,16.46,16.5,16.41,16.41,7200.0,14.3104,14.3452,14.2669,14.2669,7200.0
2006-09-14 15:00:00,16.41,16.43,16.37,16.42,4800.0,14.2669,14.2843,14.2321,14.2756,4800.0
2006-09-14 15:30:00,16.43,16.57,16.39,16.55,26800.0,14.2843,14.406,14.2495,14.3886,26800.0
2006-09-15 09:30:00,16.71,16.9,16.7,16.72,361200.0,14.5277,14.6929,14.519,14.5364,361200.0
2006-09-15 10:00:00,16.7,16.84,16.54,16.84,30400.0,14.519,14.6408,14.3799,14.6408,30400.0
2006-09-15 10:30:00,16.81,16.82,16.52,16.61,12000.0,14.6147,14.6234,14.3625,14.4408,12000.0
2006-09-15 11:00:00,16.57,16.58,16.4,16.42,7000.0,14.406,14.4147,14.2582,14.2756,7000.0
2006-09-15 11:30:00,16.44,16.5,16.4,16.45,3400.0,14.293,14.3452,14.2582,14.3017,3400.0
2006-09-15 12:00:00,16.47,16.54,16.43,16.5,2200.0,14.3191,14.3799,14.2843,14.3452,2200.0
2006-09-15 12:30:00,16.43,16.5,16.39,16.49,27600.0,14.2843,14.3452,14.2495,14.3365,27600.0
2006-09-15 13:00:00,16.49,16.53,16.43,16.52,2400.0,14.3365,14.3712,14.2843,14.3625,2400.0
2006-09-15 13:30:00,16.56,16.66,16.49,16.54,5000.0,14.3973,14.4843,14.3365,14.3799,5000.0
2006-09-15 14:00:00,16.55,16.61,16.53,16.55,4800.0,14.3886,14.4408,14.3712,14.3886,4800.0
2006-09-15 14:30:00,16.55,16.67,16.46,16.53,10000.0,14.3886,14.493,14.3104,14.3712,10000.0
2006-09-15 15:00:00,16.5,16.67,16.46,16.59,7800.0,14.3452,14.493,14.3104,14.4234,7800.0
2006-09-15 15:30:00,16.57,16.61,16.49,16.52,15400.0,14.406,14.4408,14.3365,14.3625,15400.0
2006-09-18 09:30:00,16.42,16.51,16.35,16.4,8200.0,14.2756,14.3539,14.2147,14.2582,8200.0
2006-09-18 10:00:00,16.31,16.35,16.31,16.31,800.0,14.18,14.2147,14.18,14.18,800.0
2006-09-18 10:30:00,16.32,16.42,16.32,16.42,5600.0,14.1887,14.2756,14.1887,14.2756,5600.0
2006-09-18 11:00:00,16.42,16.52,16.42,16.52,8200.0,14.2756,14.3625,14.2756,14.3625,8200.0
2006-09-18 11:30:00,16.5,16.75,16.5,16.72,15600.0,14.3452,14.5625,14.3452,14.5364,15600.0
2006-09-18 12:00:00,16.74,16.75,16.68,16.71,2200.0,14.5538,14.5625,14.5017,14.5277,2200.0
2006-09-18 12:30:00,16.75,16.78,16.71,16.78,1400.0,14.5625,14.5886,14.5277,14.5886,1400.0
2006-09-18 13:00:00,16.74,16.74,16.71,16.71,7800.0,14.5538,14.5538,14.5277,14.5277,7800.0
2006-09-18 13:30:00,16.64,16.64,16.59,16.59,1000.0,14.4669,14.4669,14.4234,14.4234,1000.0
2006-09-18 14:00:00,16.52,16.52,16.5,16.52,1400.0,14.3625,14.3625,14.3452,14.3625,1400.0
2006-09-18 14:30:00,16.5,16.5,16.33,16.4,5400.0,14.3452,14.3452,14.1974,14.2582,5400.0
2006-09-18 15:00:00,16.36,16.36,16.31,16.32,5200.0,14.2234,14.2234,14.18,14.1887,5200.0
2006-09-18 15:30:00,16.36,16.37,16.29,16.37,5000.0,14.2234,14.2321,14.1626,14.2321,5000.0
2006-09-19 09:30:00,16.46,16.46,16.04,16.28,7200.0,14.3104,14.3104,13.9452,14.1539,7200.0
2006-09-19 10:00:00,16.34,16.47,16.34,16.43,7800.0,14.2061,14.3191,14.2061,14.2843,7800.0
2006-09-19 10:30:00,16.43,16.5,16.43,16.5,2600.0,14.2843,14.3452,14.2843,14.3452,2600.0
2006-09-19 11:00:00,16.5,16.57,16.45,16.45,7200.0,14.3452,14.406,14.3017,14.3017,7200.0
2006-09-19 11:30:00,16.45,16.45,16.15,16.16,13000.0,14.3017,14.3017,14.0409,14.0496,13000.0
2006-09-19 12:00:00,16.18,16.21,16.0,16.05,13200.0,14.067,14.093,13.9105,13.9539,13200.0
2006-09-19 12:30:00,16.0,16.1,15.97,16.05,7000.0,13.9105,13.9974,13.8844,13.9539,7000.0
2006-09-19 13:00:00,15.99,16.03,15.94,15.96,3800.0,13.9018,13.9365,13.8583,13.8757,3800.0
2006-09-19 13:30:00,15.98,16.0,15.95,15.97,7800.0,13.8931,13.9105,13.867,13.8844,7800.0
2006-09-19 14:00:00,15.97,16.04,15.97,16.04,3200.0,13.8844,13.9452,13.8844,13.9452,3200.0
2006-09-19 14:30:00,16.04,16.07,16.02,16.03,3000.0,13.9452,13.9713,13.9278,13.9365,3000.0
2006-09-19 15:00:00,16.06,16.16,16.06,16.16,4200.0,13.9626,14.0496,13.9626,14.0496,4200.0
2006-09-19 15:30:00,16.21,16.41,16.21,16.39,16800.0,14.093,14.2669,14.093,14.2495,16800.0
2006-09-20 09:30:00,16.5,16.57,16.5,16.54,10200.0,14.3452,14.406,14.3452,14.3799,10200.0
2006-09-20 10:00:00,16.54,16.75,16.5,16.75,13800.0,14.3799,14.5625,14.3452,14.5625,13800.0
2006-09-20 10:30:00,16.75,16.81,16.61,16.61,17800.0,14.5625,14.6147,14.4408,14.4408,17800.0
2006-09-20 11:00:00,16.64,16.74,16.59,16.64,17400.0,14.4669,14.5538,14.4234,14.4669,17400.0
2006-09-20 11:30:00,16.64,16.64,16.54,16.57,11200.0,14.4669,14.4669,14.3799,14.406,11200.0
2006-09-20 12:00:00,16.55,16.57,16.5,16.52,13400.0,14.3886,14.406,14.3452,14.3625,13400.0
2006-09-20 12:30:00,16.53,16.53,16.46,16.46,8400.0,14.3712,14.3712,14.3104,14.3104,8400.0
2006-09-20 13:00:00,16.5,16.5,16.42,16.49,4600.0,14.3452,14.3452,14.2756,14.3365,4600.0
2006-09-20 13:30:00,16.53,16.57,16.45,16.52,30600.0,14.3712,14.406,14.3017,14.3625,30600.0
2006-09-20 14:00:00,16.55,16.61,16.34,16.34,9800.0,14.3886,14.4408,14.2061,14.2061,9800.0
2006-09-20 14:30:00,16.45,16.5,16.35,16.46,10000.0,14.3017,14.3452,14.2147,14.3104,10000.0
2006-09-20 15:00:00,16.48,16.61,16.43,16.51,7200.0,14.3278,14.4408,14.2843,14.3539,7200.0
2006-09-20 15:30:00,16.49,16.56,16.49,16.52,21200.0,14.3365,14.3973,14.3365,14.3625,21200.0
2006-09-21 09:30:00,16.61,16.65,16.52,16.65,7600.0,14.4408,14.4756,14.3625,14.4756,7600.0
2006-09-21 10:00:00,16.5,16.55,16.5,16.55,1200.0,14.3452,14.3886,14.3452,14.3886,1200.0
2006-09-21 10:30:00,16.49,16.52,16.49,16.51,1800.0,14.3365,14.3625,14.3365,14.3539,1800.0
2006-09-21 11:00:00,16.54,16.75,16.54,16.72,9200.0,14.3799,14.5625,14.3799,14.5364,9200.0
2006-09-21 11:30:00,16.7,16.86,16.69,16.78,10800.0,14.519,14.6581,14.5103,14.5886,10800.0
2006-09-21 12:00:00,16.78,16.78,16.62,16.62,14000.0,14.5886,14.5886,14.4495,14.4495,14000.0
2006-09-21 12:30:00,16.63,16.66,16.53,16.53,5600.0,14.4582,14.4843,14.3712,14.3712,5600.0
2006-09-21 13:00:00,16.48,16.52,16.43,16.47,3800.0,14.3278,14.3625,14.2843,14.3191,3800.0
2006-09-21 13:30:00,16.43,16.55,16.43,16.53,8000.0,14.2843,14.3886,14.2843,14.3712,8000.0
2006-09-21 14:00:00,16.54,16.54,16.45,16.47,4400.0,14.3799,14.3799,14.3017,14.3191,4400.0
2006-09-21 14:30:00,16.45,16.5,16.38,16.4,6400.0,14.3017,14.3452,14.2408,14.2582,6400.0
2006-09-21 15:00:00,16.43,16.43,16.31,16.38,3200.0,14.2843,14.2843,14.18,14.2408,3200.0
2006-09-21 15:30:00,16.43,16.49,16.38,16.47,3400.0,14.2843,14.3365,14.2408,14.3191,3400.0
2006-09-22 09:30:00,16.41,16.58,16.4,16.4,12800.0,14.2669,14.4147,14.2582,14.2582,12800.0
2006-09-22 10:00:00,16.4,16.4,16.09,16.13,9000.0,14.2582,14.2582,13.9887,14.0235,9000.0
2006-09-22 10:30:00,16.13,16.16,16.01,16.03,12400.0,14.0235,14.0496,13.9192,13.9365,12400.0
2006-09-22 11:00:00,16.03,16.04,16.03,16.03,12200.0,13.9365,13.9452,13.9365,13.9365,12200.0
2006-09-22 11:30:00,16.06,16.14,16.05,16.14,3400.0,13.9626,14.0322,13.9539,14.0322,3400.0
2006-09-22 12:00:00,16.16,16.16,16.06,16.09,7400.0,14.0496,14.0496,13.9626,13.9887,7400.0
2006-09-22 12:30:00,16.07,16.09,16.03,16.08,4800.0,13.9713,13.9887,13.9365,13.98,4800.0
2006-09-22 13:00:00,16.04,16.13,16.04,16.13,5000.0,13.9452,14.0235,13.9452,14.0235,5000.0
2006-09-22 13:30:00,16.12,16.15,16.07,16.13,3600.0,14.0148,14.0409,13.9713,14.0235,3600.0
2006-09-22 14:00:00,16.11,16.11,16.06,16.09,4800.0,14.0061,14.0061,13.9626,13.9887,4800.0
2006-09-22 14:30:00,16.07,16.11,16.05,16.06,6200.0,13.9713,14.0061,13.9539,13.9626,6200.0
2006-09-22 15:00:00,16.08,16.24,16.06,16.18,10400.0,13.98,14.1191,13.9626,14.067,10400.0
2006-09-22 15:30:00,16.2,16.22,16.11,16.22,17000.0,14.0843,14.1017,14.0061,14.1017,17000.0
2006-09-25 09:30:00,16.31,16.65,16.31,16.36,17600.0,14.18,14.4756,14.18,14.2234,17600.0
2006-09-25 10:00:00,16.36,16.47,16.32,16.35,7000.0,14.2234,14.3191,14.1887,14.2147,7000.0
2006-09-25 10:30:00,16.36,16.38,16.33,16.34,11400.0,14.2234,14.2408,14.1974,14.2061,11400.0
2006-09-25 11:00:00,16.34,16.47,16.34,16.47,11200.0,14.2061,14.3191,14.2061,14.3191,11200.0
2006-09-25 11:30:00,16.45,16.52,16.39,16.52,8600.0,14.3017,14.3625,14.2495,14.3625,8600.0
2006-09-25 12:00:00,16.5,16.69,16.42,16.68,13200.0,14.3452,14.5103,14.2756,14.5017,13200.0
2006-09-25 12:30:00,16.69,16.75,16.62,16.73,20000.0,14.5103,14.5625,14.4495,14.5451,20000.0
2006-09-25 13:00:00,16.73,16.74,16.57,16.57,19000.0,14.5451,14.5538,14.406,14.406,19000.0
2006-09-25 13:30:00,16.59,16.66,16.57,16.57,12400.0,14.4234,14.4843,14.406,14.406,12400.0
2006-09-25 14:00:00,16.59,16.67,16.55,16.59,12800.0,14.4234,14.493,14.3886,14.4234,12800.0
2006-09-25 14:30:00,16.59,16.74,16.59,16.66,21800.0,14.4234,14.5538,14.4234,14.4843,21800.0
2006-09-25 15:00:00,16.68,16.74,16.56,16.6,19400.0,14.5017,14.5538,14.3973,14.4321,19400.0
2006-09-25 15:30:00,16.6,16.6,16.36,16.55,37800.0,14.4321,14.4321,14.2234,14.3886,37800.0
2006-09-26 09:30:00,16.5,16.66,16.45,16.59,14000.0,14.3452,14.4843,14.3017,14.4234,14000.0
2006-09-26 10:00:00,16.61,16.99,16.61,16.98,20000.0,14.4408,14.7712,14.4408,14.7625,20000.0
2006-09-26 10:30:00,16.93,16.93,16.75,16.76,13800.0,14.719,14.719,14.5625,14.5712,13800.0
2006-09-26 11:00:00,16.78,16.89,16.76,16.76,5400.0,14.5886,14.6842,14.5712,14.5712,5400.0
2006-09-26 11:30:00,16.77,16.85,16.74,16.75,28400.0,14.5799,14.6495,14.5538,14.5625,28400.0
2006-09-26 12:00:00,16.73,16.83,16.72,16.74,4400.0,14.5451,14.6321,14.5364,14.5538,4400.0
2006-09-26 12:30:00,16.72,16.77,16.57,16.65,11400.0,14.5364,14.5799,14.406,14.4756,11400.0
2006-09-26 13:00:00,16.64,16.68,16.55,16.67,6800.0,14.4669,14.5017,14.3886,14.493,6800.0
2006-09-26 13:30:00,16.67,16.74,16.64,16.72,11400.0,14.493,14.5538,14.4669,14.5364,11400.0
2006-09-26 14:00:00,16.74,16.75,16.59,16.65,10600.0,14.5538,14.5625,14.4234,14.4756,10600.0
2006-09-26 14:30:00,16.65,16.73,16.6,16.65,6800.0,14.4756,14.5451,14.4321,14.4756,6800.0
2006-09-26 15:00:00,16.63,16.66,16.58,16.6,9200.0,14.4582,14.4843,14.4147,14.4321,9200.0
2006-09-26 15:30:00,16.65,16.76,16.62,16.67,27400.0,14.4756,14.5712,14.4495,14.493,27400.0
2006-09-27 09:30:00,16.6,16.88,16.59,16.85,10000.0,14.4321,14.6755,14.4234,14.6495,10000.0
2006-09-27 10:00:00,16.83,16.88,16.68,16.75,16800.0,14.6321,14.6755,14.5017,14.5625,16800.0
2006-09-27 10:30:00,16.75,16.88,16.72,16.88,6000.0,14.5625,14.6755,14.5364,14.6755,6000.0
2006-09-27 11:00:00,16.83,16.86,16.77,16.83,11800.0,14.6321,14.6581,14.5799,14.6321,11800.0
2006-09-27 11:30:00,16.83,16.84,16.78,16.8,7200.0,14.6321,14.6408,14.5886,14.606,7200.0
2006-09-27 12:00:00,16.8,16.8,16.75,16.78,2400.0,14.606,14.606,14.5625,14.5886,2400.0
2006-09-27 12:30:00,16.75,16.84,16.75,16.81,9800.0,14.5625,14.6408,14.5625,14.6147,9800.0
2006-09-27 13:00:00,16.81,16.83,16.75,16.75,15000.0,14.6147,14.6321,14.5625,14.5625,15000.0
2006-09-27 13:30:00,16.74,16.84,16.7,16.78,25800.0,14.5538,14.6408,14.519,14.5886,25800.0
2006-09-27 14:00:00,16.8,16.8,16.68,16.69,21800.0,14.606,14.606,14.5017,14.5103,21800.0
2006-09-27 14:30:00,16.71,16.73,16.64,16.7,8200.0,14.5277,14.5451,14.4669,14.519,8200.0
2006-09-27 15:00:00,16.71,16.75,16.64,16.73,8800.0,14.5277,14.5625,14.4669,14.5451,8800.0
2006-09-27 15:30:00,16.73,16.73,16.71,16.72,15400.0,14.5451,14.5451,14.5277,14.5364,15400.0
2006-09-28 09:30:00,16.79,16.87,16.47,16.83,13600.0,14.5973,14.6668,14.3191,14.6321,13600.0
2006-09-28 10:00:00,16.82,16.89,16.82,16.84,10200.0,14.6234,14.6842,14.6234,14.6408,10200.0
2006-09-28 10:30:00,16.81,16.81,16.72,16.75,9800.0,14.6147,14.6147,14.5364,14.5625,9800.0
2006-09-28 11:00:00,16.77,16.93,16.75,16.84,15400.0,14.5799,14.719,14.5625,14.6408,15400.0
2006-09-28 11:30:00,16.85,16.85,16.75,16.8,7600.0,14.6495,14.6495,14.5625,14.606,7600.0
2006-09-28 12:00:00,16.8,16.82,16.73,16.77,6800.0,14.606,14.6234,14.5451,14.5799,6800.0
2006-09-28 12:30:00,16.78,16.84,16.77,16.82,4400.0,14.5886,14.6408,14.5799,14.6234,4400.0
2006-09-28 13:00:00,16.81,16.89,16.8,16.89,6000.0,14.6147,14.6842,14.606,14.6842,6000.0
2006-09-28 13:30:00,16.9,16.95,16.85,16.89,14000.0,14.6929,14.7364,14.6495,14.6842,14000.0
2006-09-28 14:00:00,16.84,16.97,16.84,16.95,13400.0,14.6408,14.7538,14.6408,14.7364,13400.0
2006-09-28 14:30:00,16.92,16.98,16.88,16.89,16000.0,14.7103,14.7625,14.6755,14.6842,16000.0
2006-09-28 15:00:00,16.88,16.9,16.86,16.9,4200.0,14.6755,14.6929,14.6581,14.6929,4200.0
2006-09-28 15:30:00,16.88,16.88,16.8,16.8,25400.0,14.6755,14.6755,14.606,14.606,25400.0
2006-09-29 09:30:00,16.92,16.92,16.83,16.85,13800.0,14.7103,14.7103,14.6321,14.6495,13800.0
2006-09-29 10:00:00,16.88,16.9,16.83,16.84,14400.0,14.6755,14.6929,14.6321,14.6408,14400.0
2006-09-29 10:30:00,16.84,16.9,16.8,16.86,14200.0,14.6408,14.6929,14.606,14.6581,14200.0
2006-09-29 11:00:00,16.85,16.86,16.81,16.84,11600.0,14.6495,14.6581,14.6147,14.6408,11600.0
2006-09-29 11:30:00,16.83,16.86,16.81,16.85,9200.0,14.6321,14.6581,14.6147,14.6495,9200.0
2006-09-29 12:00:00,16.85,16.87,16.82,16.87,28200.0,14.6495,14.6668,14.6234,14.6668,28200.0
2006-09-29 12:30:00,16.88,16.9,16.8,16.86,17600.0,14.6755,14.6929,14.606,14.6581,17600.0
2006-09-29 13:00:00,16.86,16.95,16.86,16.93,37000.0,14.6581,14.7364,14.6581,14.719,37000.0
2006-09-29 13:30:00,16.92,16.92,16.83,16.86,13800.0,14.7103,14.7103,14.6321,14.6581,13800.0
2006-09-29 14:00:00,16.86,16.96,16.85,16.92,15600.0,14.6581,14.7451,14.6495,14.7103,15600.0
2006-09-29 14:30:00,16.92,16.93,16.75,16.8,18200.0,14.7103,14.719,14.5625,14.606,18200.0
2006-09-29 15:00:00,16.8,16.93,16.8,16.85,25600.0,14.606,14.719,14.606,14.6495,25600.0
2006-09-29 15:30:00,16.85,16.92,16.77,16.78,96800.0,14.6495,14.7103,14.5799,14.5886,96800.0
2006-10-02 09:30:00,16.79,16.82,16.67,16.75,11800.0,14.5973,14.6234,14.493,14.5625,11800.0
2006-10-02 10:00:00,16.75,16.75,16.73,16.73,6000.0,14.5625,14.5625,14.5451,14.5451,6000.0
2006-10-02 10:30:00,16.73,16.86,16.73,16.85,12000.0,14.5451,14.6581,14.5451,14.6495,12000.0
2006-10-02 11:00:00,16.84,16.84,16.8,16.84,6000.0,14.6408,14.6408,14.606,14.6408,6000.0
2006-10-02 11:30:00,16.82,16.88,16.82,16.87,5200.0,14.6234,14.6755,14.6234,14.6668,5200.0
2006-10-02 12:00:00,16.84,16.84,16.84,16.84,5600.0,14.6408,14.6408,14.6408,14.6408,5600.0
2006-10-02 12:30:00,16.84,16.88,16.82,16.82,4200.0,14.6408,14.6755,14.6234,14.6234,4200.0
2006-10-02 13:00:00,16.84,16.84,16.8,16.81,5200.0,14.6408,14.6408,14.606,14.6147,5200.0
2006-10-02 13:30:00,16.81,16.83,16.72,16.73,26200.0,14.6147,14.6321,14.5364,14.5451,26200.0
2006-10-02 14:00:00,16.67,16.73,16.67,16.7,2400.0,14.493,14.5451,14.493,14.519,2400.0
2006-10-02 14:30:00,16.7,16.74,16.64,16.67,20800.0,14.519,14.5538,14.4669,14.493,20800.0
2006-10-02 15:00:00,16.67,16.69,16.66,16.69,4000.0,14.493,14.5103,14.4843,14.5103,4000.0
2006-10-02 15:30:00,16.69,16.69,16.58,16.6,23000.0,14.5103,14.5103,14.4147,14.4321,23000.0
2006-10-03 09:30:00,16.57,16.57,16.33,16.49,11000.0,14.406,14.406,14.1974,14.3365,11000.0
2006-10-03 10:00:00,16.43,16.46,16.33,16.46,7200.0,14.2843,14.3104,14.1974,14.3104,7200.0
2006-10-03 10:30:00,16.51,16.58,16.49,16.53,9200.0,14.3539,14.4147,14.3365,14.3712,9200.0
2006-10-03 11:00:00,16.53,16.57,16.5,16.57,7200.0,14.3712,14.406,14.3452,14.406,7200.0
2006-10-03 11:30:00,16.56,16.56,16.5,16.51,2200.0,14.3973,14.3973,14.3452,14.3539,2200.0
2006-10-03 12:00:00,16.52,16.68,16.5,16.59,8600.0,14.3625,14.5017,14.3452,14.4234,8600.0
2006-10-03 12:30:00,16.59,16.59,16.55,16.57,11400.0,14.4234,14.4234,14.3886,14.406,11400.0
2006-10-03 13:00:00,16.56,16.56,16.52,16.52,3800.0,14.3973,14.3973,14.3625,14.3625,3800.0
2006-10-03 13:30:00,16.54,16.56,16.52,16.56,9000.0,14.3799,14.3973,14.3625,14.3973,9000.0
2006-10-03 14:00:00,16.56,16.57,16.5,16.53,5400.0,14.3973,14.406,14.3452,14.3712,5400.0
2006-10-03 14:30:00,16.5,16.55,16.49,16.52,5400.0,14.3452,14.3886,14.3365,14.3625,5400.0
2006-10-03 15:00:00,16.53,16.55,16.45,16.48,9800.0,14.3712,14.3886,14.3017,14.3278,9800.0
2006-10-03 15:30:00,16.45,16.47,16.38,16.46,13000.0,14.3017,14.3191,14.2408,14.3104,13000.0
2006-10-04 09:30:00,16.48,16.6,16.46,16.55,10800.0,14.3278,14.4321,14.3104,14.3886,10800.0
2006-10-04 10:00:00,16.46,16.57,16.45,16.55,5000.0,14.3104,14.406,14.3017,14.3886,5000.0
2006-10-04 10:30:00,16.57,16.7,16.57,16.7,7000.0,14.406,14.519,14.406,14.519,7000.0
2006-10-04 11:00:00,16.71,16.74,16.64,16.74,26600.0,14.5277,14.5538,14.4669,14.5538,26600.0
2006-10-04 11:30:00,16.78,16.78,16.7,16.77,12800.0,14.5886,14.5886,14.519,14.5799,12800.0
2006-10-04 12:00:00,16.77,16.86,16.76,16.85,20000.0,14.5799,14.6581,14.5712,14.6495,20000.0
2006-10-04 12:30:00,16.84,16.84,16.81,16.83,10200.0,14.6408,14.6408,14.6147,14.6321,10200.0
2006-10-04 13:00:00,16.82,16.88,16.81,16.88,8600.0,14.6234,14.6755,14.6147,14.6755,8600.0
2006-10-04 13:30:00,16.88,16.97,16.88,16.97,15800.0,14.6755,14.7538,14.6755,14.7538,15800.0
2006-10-04 14:00:00,16.97,17.15,16.96,17.07,24400.0,14.7538,14.9103,14.7451,14.8407,24400.0
2006-10-04 14:30:00,17.07,17.16,17.07,17.13,61000.0,14.8407,14.919,14.8407,14.8929,61000.0
2006-10-04 15:00:00,17.15,17.19,17.12,17.14,53200.0,14.9103,14.945,14.8842,14.9016,53200.0
2006-10-04 15:30:00,17.11,17.33,17.11,17.25,60800.0,14.8755,15.0668,14.8755,14.9972,60800.0
2006-10-05 09:30:00,17.25,17.48,17.22,17.29,12200.0,14.9972,15.1972,14.9711,15.032,12200.0
2006-10-05 10:00:00,17.27,17.32,17.2,17.29,9400.0,15.0146,15.0581,14.9537,15.032,9400.0
2006-10-05 10:30:00,17.26,17.36,17.25,17.36,7000.0,15.0059,15.0928,14.9972,15.0928,7000.0
2006-10-05 11:00:00,17.36,17.36,17.27,17.28,2400.0,15.0928,15.0928,15.0146,15.0233,2400.0
2006-10-05 11:30:00,17.32,17.39,17.32,17.34,1800.0,15.0581,15.1189,15.0581,15.0755,1800.0
2006-10-05 12:00:00,17.34,17.39,17.33,17.38,12200.0,15.0755,15.1189,15.0668,15.1102,12200.0
2006-10-05 12:30:00,17.38,17.38,17.29,17.29,12800.0,15.1102,15.1102,15.032,15.032,12800.0
2006-10-05 13:00:00,17.31,17.36,17.3,17.36,4400.0,15.0494,15.0928,15.0407,15.0928,4400.0
2006-10-05 13:30:00,17.35,17.48,17.34,17.46,9400.0,15.0842,15.1972,15.0755,15.1798,9400.0
2006-10-05 14:00:00,17.46,17.5,17.45,17.46,16400.0,15.1798,15.2146,15.1711,15.1798,16400.0
2006-10-05 14:30:00,17.46,17.5,17.45,17.47,10000.0,15.1798,15.2146,15.1711,15.1885,10000.0
2006-10-05 15:00:00,17.47,17.61,17.4,17.58,32600.0,15.1885,15.3102,15.1276,15.2841,32600.0
2006-10-05 15:30:00,17.58,17.68,17.55,17.67,23800.0,15.2841,15.3711,15.258,15.3624,23800.0
2006-10-06 09:30:00,17.56,17.88,17.46,17.47,16600.0,15.2667,15.5449,15.1798,15.1885,16600.0
2006-10-06 10:00:00,17.47,17.56,17.47,17.51,6600.0,15.1885,15.2667,15.1885,15.2233,6600.0
2006-10-06 10:30:00,17.47,17.62,17.47,17.61,3800.0,15.1885,15.3189,15.1885,15.3102,3800.0
2006-10-06 11:00:00,17.61,17.64,17.57,17.57,4200.0,15.3102,15.3363,15.2754,15.2754,4200.0
2006-10-06 11:30:00,17.59,17.61,17.57,17.59,3000.0,15.2928,15.3102,15.2754,15.2928,3000.0
2006-10-06 12:00:00,17.58,17.58,17.48,17.48,3200.0,15.2841,15.2841,15.1972,15.1972,3200.0
2006-10-06 12:30:00,17.45,17.54,17.45,17.53,4800.0,15.1711,15.2493,15.1711,15.2406,4800.0
2006-10-06 13:00:00,17.53,17.56,17.48,17.52,7000.0,15.2406,15.2667,15.1972,15.232,7000.0
2006-10-06 13:30:00,17.5,17.57,17.5,17.55,3400.0,15.2146,15.2754,15.2146,15.258,3400.0
2006-10-06 14:00:00,17.51,17.54,17.47,17.51,5400.0,15.2233,15.2493,15.1885,15.2233,5400.0
2006-10-06 14:30:00,17.52,17.67,17.52,17.58,16400.0,15.232,15.3624,15.232,15.2841,16400.0
2006-10-06 15:00:00,17.56,17.61,17.56,17.6,9000.0,15.2667,15.3102,15.2667,15.3015,9000.0
2006-10-06 15:30:00,17.58,17.61,17.51,17.58,10000.0,15.2841,15.3102,15.2233,15.2841,10000.0
2006-10-09 09:30:00,17.5,17.74,17.5,17.74,3600.0,15.2146,15.4232,15.2146,15.4232,3600.0
2006-10-09 10:00:00,17.71,17.71,17.45,17.46,10600.0,15.3971,15.3971,15.1711,15.1798,10600.0
2006-10-09 10:30:00,17.45,17.53,17.44,17.47,8200.0,15.1711,15.2406,15.1624,15.1885,8200.0
2006-10-09 11:00:00,17.47,17.5,17.43,17.5,8400.0,15.1885,15.2146,15.1537,15.2146,8400.0
2006-10-09 11:30:00,17.46,17.53,17.45,17.49,4400.0,15.1798,15.2406,15.1711,15.2059,4400.0
2006-10-09 12:00:00,17.5,17.55,17.5,17.51,7000.0,15.2146,15.258,15.2146,15.2233,7000.0
2006-10-09 12:30:00,17.54,17.58,17.54,17.57,1400.0,15.2493,15.2841,15.2493,15.2754,1400.0
2006-10-09 13:00:00,17.6,17.73,17.59,17.73,3000.0,15.3015,15.4145,15.2928,15.4145,3000.0
2006-10-09 13:30:00,17.68,17.73,17.61,17.65,4800.0,15.3711,15.4145,15.3102,15.345,4800.0
2006-10-09 14:00:00,17.65,17.78,17.65,17.75,3600.0,15.345,15.458,15.345,15.4319,3600.0
2006-10-09 14:30:00,17.76,17.81,17.72,17.73,4200.0,15.4406,15.4841,15.4058,15.4145,4200.0
2006-10-09 15:00:00,17.77,17.77,17.68,17.72,3000.0,15.4493,15.4493,15.3711,15.4058,3000.0
2006-10-09 15:30:00,17.72,17.86,17.72,17.83,8400.0,15.4058,15.5275,15.4058,15.5015,8400.0
2006-10-10 09:30:00,17.8,17.8,17.57,17.65,9800.0,15.4754,15.4754,15.2754,15.345,9800.0
2006-10-10 10:00:00,17.64,17.82,17.64,17.81,7200.0,15.3363,15.4928,15.3363,15.4841,7200.0
2006-10-10 10:30:00,17.86,17.92,17.84,17.85,7400.0,15.5275,15.5797,15.5102,15.5189,7400.0
2006-10-10 11:00:00,17.88,18.06,17.88,18.06,10800.0,15.5449,15.7014,15.5449,15.7014,10800.0
2006-10-10 11:30:00,18.05,18.05,17.98,18.0,4800.0,15.6927,15.6927,15.6319,15.6493,4800.0
2006-10-10 12:00:00,18.0,18.05,17.89,17.91,7400.0,15.6493,15.6927,15.5536,15.571,7400.0
2006-10-10 12:30:00,17.86,17.93,17.86,17.92,5800.0,15.5275,15.5884,15.5275,15.5797,5800.0
2006-10-10 13:00:00,17.93,18.0,17.91,17.91,10000.0,15.5884,15.6493,15.571,15.571,10000.0
2006-10-10 13:30:00,17.91,17.91,17.78,17.88,12800.0,15.571,15.571,15.458,15.5449,12800.0
2006-10-10 14:00:00,17.84,17.93,17.81,17.88,12600.0,15.5102,15.5884,15.4841,15.5449,12600.0
2006-10-10 14:30:00,17.91,17.95,17.85,17.89,10800.0,15.571,15.6058,15.5189,15.5536,10800.0
2006-10-10 15:00:00,17.86,17.95,17.83,17.91,11400.0,15.5275,15.6058,15.5015,15.571,11400.0
2006-10-10 15:30:00,17.91,17.98,17.88,17.97,19200.0,15.571,15.6319,15.5449,15.6232,19200.0
2006-10-11 09:30:00,17.77,18.15,17.77,18.15,7800.0,15.4493,15.7797,15.4493,15.7797,7800.0
2006-10-11 10:00:00,18.12,18.19,18.12,18.13,7000.0,15.7536,15.8145,15.7536,15.7623,7000.0
2006-10-11 10:30:00,18.08,18.16,18.04,18.08,10000.0,15.7188,15.7884,15.684,15.7188,10000.0
2006-10-11 11:00:00,18.11,18.15,18.09,18.15,2600.0,15.7449,15.7797,15.7275,15.7797,2600.0
2006-10-11 11:30:00,18.12,18.28,18.12,18.22,9200.0,15.7536,15.8927,15.7536,15.8405,9200.0
2006-10-11 12:00:00,18.2,18.23,18.03,18.03,7000.0,15.8231,15.8492,15.6753,15.6753,7000.0
2006-10-11 12:30:00,18.03,18.23,18.03,18.2,7600.0,15.6753,15.8492,15.6753,15.8231,7600.0
2006-10-11 13:00:00,18.18,18.2,18.15,18.15,8000.0,15.8058,15.8231,15.7797,15.7797,8000.0
2006-10-11 13:30:00,18.13,18.2,18.09,18.14,9200.0,15.7623,15.8231,15.7275,15.771,9200.0
2006-10-11 14:00:00,18.09,18.09,17.83,17.91,16000.0,15.7275,15.7275,15.5015,15.571,16000.0
2006-10-11 14:30:00,17.9,17.9,17.72,17.88,18600.0,15.5623,15.5623,15.4058,15.5449,18600.0
2006-10-11 15:00:00,17.88,17.96,17.83,17.86,2800.0,15.5449,15.6145,15.5015,15.5275,2800.0
2006-10-11 15:30:00,17.86,17.98,17.81,17.83,19200.0,15.5275,15.6319,15.4841,15.5015,19200.0
2006-10-12 09:30:00,17.74,17.95,17.74,17.91,14600.0,15.4232,15.6058,15.4232,15.571,14600.0
2006-10-12 10:00:00,17.93,18.15,17.93,18.09,19200.0,15.5884,15.7797,15.5884,15.7275,19200.0
2006-10-12 10:30:00,18.1,18.2,18.08,18.18,12600.0,15.7362,15.8231,15.7188,15.8058,12600.0
2006-10-12 11:00:00,18.16,18.22,18.16,18.21,6000.0,15.7884,15.8405,15.7884,15.8318,6000.0
2006-10-12 11:30:00,18.21,18.22,18.14,18.16,15400.0,15.8318,15.8405,15.771,15.7884,15400.0
2006-10-12 12:00:00,18.15,18.2,18.15,18.16,3800.0,15.7797,15.8231,15.7797,15.7884,3800.0
2006-10-12 12:30:00,18.16,18.34,18.16,18.32,18400.0,15.7884,15.9449,15.7884,15.9275,18400.0
2006-10-12 13:00:00,18.33,18.46,18.3,18.45,21000.0,15.9362,16.0492,15.9101,16.0405,21000.0
2006-10-12 13:30:00,18.43,18.44,18.34,18.37,16800.0,16.0231,16.0318,15.9449,15.9709,16800.0
2006-10-12 14:00:00,18.43,18.5,18.43,18.47,3000.0,16.0231,16.084,16.0231,16.0579,3000.0
2006-10-12 14:30:00,18.47,18.49,18.46,18.47,5600.0,16.0579,16.0753,16.0492,16.0579,5600.0
2006-10-12 15:00:00,18.49,18.72,18.48,18.67,31200.0,16.0753,16.2752,16.0666,16.2318,31200.0
2006-10-12 15:30:00,18.67,18.75,18.59,18.63,42400.0,16.2318,16.3013,16.1622,16.197,42400.0
2006-10-13 09:30:00,18.6,18.63,18.42,18.63,11400.0,16.1709,16.197,16.0144,16.197,11400.0
2006-10-13 10:00:00,18.63,18.78,18.62,18.78,9200.0,16.197,16.3274,16.1883,16.3274,9200.0
2006-10-13 10:30:00,18.78,18.84,18.71,18.71,20200.0,16.3274,16.3796,16.2665,16.2665,20200.0
2006-10-13 11:00:00,18.69,18.74,18.69,18.74,1200.0,16.2492,16.2926,16.2492,16.2926,1200.0
2006-10-13 11:30:00,18.7,18.8,18.69,18.71,9200.0,16.2578,16.3448,16.2492,16.2665,9200.0
2006-10-13 12:00:00,18.73,18.77,18.71,18.75,11000.0,16.2839,16.3187,16.2665,16.3013,11000.0
2006-10-13 12:30:00,18.77,18.88,18.77,18.82,25600.0,16.3187,16.4143,16.3187,16.3622,25600.0
2006-10-13 13:00:00,18.81,18.81,18.72,18.72,8000.0,16.3535,16.3535,16.2752,16.2752,8000.0
2006-10-13 13:30:00,18.75,18.76,18.59,18.6,12400.0,16.3013,16.31,16.1622,16.1709,12400.0
2006-10-13 14:00:00,18.6,18.6,18.56,18.58,13200.0,16.1709,16.1709,16.1361,16.1535,13200.0
2006-10-13 14:30:00,18.58,18.58,18.53,18.53,9600.0,16.1535,16.1535,16.11,16.11,9600.0
2006-10-13 15:00:00,18.58,18.58,18.55,18.57,5600.0,16.1535,16.1535,16.1274,16.1448,5600.0
2006-10-13 15:30:00,18.57,18.58,18.54,18.58,13800.0,16.1448,16.1535,16.1187,16.1535,13800.0
2006-10-16 09:30:00,18.5,18.68,18.5,18.66,10200.0,16.084,16.2405,16.084,16.2231,10200.0
2006-10-16 10:00:00,18.65,18.74,18.65,18.66,17400.0,16.2144,16.2926,16.2144,16.2231,17400.0
2006-10-16 10:30:00,18.66,18.71,18.64,18.64,18000.0,16.2231,16.2665,16.2057,16.2057,18000.0
2006-10-16 11:00:00,18.64,18.75,18.64,18.71,11000.0,16.2057,16.3013,16.2057,16.2665,11000.0
2006-10-16 11:30:00,18.74,18.79,18.74,18.75,4600.0,16.2926,16.3361,16.2926,16.3013,4600.0
2006-10-16 12:00:00,18.75,18.79,18.75,18.75,3400.0,16.3013,16.3361,16.3013,16.3013,3400.0
2006-10-16 12:30:00,18.8,18.8,18.7,18.7,2800.0,16.3448,16.3448,16.2578,16.2578,2800.0
2006-10-16 13:00:00,18.72,18.72,18.61,18.64,19600.0,16.2752,16.2752,16.1796,16.2057,19600.0
2006-10-16 13:30:00,18.61,18.67,18.61,18.61,6200.0,16.1796,16.2318,16.1796,16.1796,6200.0
2006-10-16 14:00:00,18.61,18.65,18.61,18.61,7600.0,16.1796,16.2144,16.1796,16.1796,7600.0
2006-10-16 14:30:00,18.61,18.65,18.61,18.61,7000.0,16.1796,16.2144,16.1796,16.1796,7000.0
2006-10-16 15:00:00,18.61,18.65,18.58,18.6,12600.0,16.1796,16.2144,16.1535,16.1709,12600.0
2006-10-16 15:30:00,18.64,18.7,18.6,18.7,20000.0,16.2057,16.2578,16.1709,16.2578,20000.0
2006-10-17 09:30:00,18.63,18.79,18.2,18.31,18600.0,16.197,16.3361,15.8231,15.9188,18600.0
2006-10-17 10:00:00,18.3,18.49,18.28,18.47,6400.0,15.9101,16.0753,15.8927,16.0579,6400.0
2006-10-17 10:30:00,18.46,18.46,18.36,18.42,11600.0,16.0492,16.0492,15.9623,16.0144,11600.0
2006-10-17 11:00:00,18.42,18.42,18.33,18.34,8200.0,16.0144,16.0144,15.9362,15.9449,8200.0
2006-10-17 11:30:00,18.35,18.38,18.31,18.36,2800.0,15.9536,15.9796,15.9188,15.9623,2800.0
2006-10-17 12:00:00,18.34,18.42,18.34,18.42,3000.0,15.9449,16.0144,15.9449,16.0144,3000.0
2006-10-17 12:30:00,18.43,18.47,18.34,18.4,2600.0,16.0231,16.0579,15.9449,15.997,2600.0
2006-10-17 13:00:00,18.43,18.49,18.43,18.49,1600.0,16.0231,16.0753,16.0231,16.0753,1600.0
2006-10-17 13:30:00,18.48,18.58,18.48,18.5,10000.0,16.0666,16.1535,16.0666,16.084,10000.0
2006-10-17 14:00:00,18.54,18.6,18.43,18.43,11600.0,16.1187,16.1709,16.0231,16.0231,11600.0
2006-10-17 14:30:00,18.4,18.52,18.35,18.52,10000.0,15.997,16.1014,15.9536,16.1014,10000.0
2006-10-17 15:00:00,18.5,18.55,18.47,18.53,13400.0,16.084,16.1274,16.0579,16.11,13400.0
2006-10-17 15:30:00,18.52,18.52,18.22,18.27,74400.0,16.1014,16.1014,15.8405,15.884,74400.0
2006-10-18 09:30:00,18.36,18.93,18.36,18.68,16800.0,15.9623,16.4578,15.9623,16.2405,16800.0
2006-10-18 10:00:00,18.69,18.75,18.6,18.6,19600.0,16.2492,16.3013,16.1709,16.1709,19600.0
2006-10-18 10:30:00,18.59,18.59,18.4,18.52,16400.0,16.1622,16.1622,15.997,16.1014,16400.0
2006-10-18 11:00:00,18.5,18.59,18.39,18.45,42000.0,16.084,16.1622,15.9883,16.0405,42000.0
2006-10-18 11:30:00,18.49,18.52,18.4,18.42,9800.0,16.0753,16.1014,15.997,16.0144,9800.0
2006-10-18 12:00:00,18.4,18.47,18.34,18.4,4400.0,15.997,16.0579,15.9449,15.997,4400.0
2006-10-18 12:30:00,18.4,18.4,18.31,18.36,7400.0,15.997,15.997,15.9188,15.9623,7400.0
2006-10-18 13:00:00,18.31,18.33,18.14,18.14,14400.0,15.9188,15.9362,15.771,15.771,14400.0
2006-10-18 13:30:00,18.14,18.21,18.08,18.21,17600.0,15.771,15.8318,15.7188,15.8318,17600.0
2006-10-18 14:00:00,18.21,18.26,18.19,18.25,27200.0,15.8318,15.8753,15.8145,15.8666,27200.0
2006-10-18 14:30:00,18.25,18.27,18.23,18.27,22200.0,15.8666,15.884,15.8492,15.884,22200.0
2006-10-18 15:00:00,18.27,18.27,18.21,18.24,29600.0,15.884,15.884,15.8318,15.8579,29600.0
2006-10-18 15:30:00,18.22,18.25,18.17,18.18,29800.0,15.8405,15.8666,15.7971,15.8058,29800.0
2006-10-19 09:30:00,18.08,18.31,18.08,18.3,28000.0,15.7188,15.9188,15.7188,15.9101,28000.0
2006-10-19 10:00:00,18.28,18.41,18.26,18.32,23200.0,15.8927,16.0057,15.8753,15.9275,23200.0
2006-10-19 10:30:00,18.31,18.36,18.31,18.34,13800.0,15.9188,15.9623,15.9188,15.9449,13800.0
2006-10-19 11:00:00,18.3,18.31,18.21,18.3,19600.0,15.9101,15.9188,15.8318,15.9101,19600.0
2006-10-19 11:30:00,18.28,18.31,18.24,18.24,7800.0,15.8927,15.9188,15.8579,15.8579,7800.0
2006-10-19 12:00:00,18.22,18.37,18.2,18.32,14800.0,15.8405,15.9709,15.8231,15.9275,14800.0
2006-10-19 12:30:00,18.32,18.32,18.22,18.25,7200.0,15.9275,15.9275,15.8405,15.8666,7200.0
2006-10-19 13:00:00,18.25,18.25,18.17,18.17,23400.0,15.8666,15.8666,15.7971,15.7971,23400.0
2006-10-19 13:30:00,18.18,18.25,18.18,18.21,7200.0,15.8058,15.8666,15.8058,15.8318,7200.0
2006-10-19 14:00:00,18.2,18.28,18.2,18.26,10200.0,15.8231,15.8927,15.8231,15.8753,10200.0
2006-10-19 14:30:00,18.28,18.34,18.27,18.34,7000.0,15.8927,15.9449,15.884,15.9449,7000.0
2006-10-19 15:00:00,18.33,18.34,18.27,18.31,7600.0,15.9362,15.9449,15.884,15.9188,7600.0
2006-10-19 15:30:00,18.33,18.43,18.3,18.42,22400.0,15.9362,16.0231,15.9101,16.0144,22400.0
2006-10-20 09:30:00,18.34,18.55,18.03,18.13,35000.0,15.9449,16.1274,15.6753,15.7623,35000.0
2006-10-20 10:00:00,18.05,18.13,17.92,18.01,12600.0,15.6927,15.7623,15.5797,15.658,12600.0
2006-10-20 10:30:00,17.93,18.03,17.93,17.93,5800.0,15.5884,15.6753,15.5884,15.5884,5800.0
2006-10-20 11:00:00,17.91,17.99,17.91,17.99,6400.0,15.571,15.6406,15.571,15.6406,6400.0
2006-10-20 11:30:00,17.95,18.06,17.95,17.99,10600.0,15.6058,15.7014,15.6058,15.6406,10600.0
2006-10-20 12:00:00,17.98,18.02,17.96,18.01,5400.0,15.6319,15.6667,15.6145,15.658,5400.0
2006-10-20 12:30:00,18.0,18.05,18.0,18.0,6400.0,15.6493,15.6927,15.6493,15.6493,6400.0
2006-10-20 13:00:00,18.04,18.04,17.96,17.98,4800.0,15.684,15.684,15.6145,15.6319,4800.0
2006-10-20 13:30:00,18.0,18.04,17.98,18.0,6000.0,15.6493,15.684,15.6319,15.6493,6000.0
2006-10-20 14:00:00,17.98,17.98,17.92,17.92,4400.0,15.6319,15.6319,15.5797,15.5797,4400.0
2006-10-20 14:30:00,17.92,17.96,17.91,17.93,6800.0,15.5797,15.6145,15.571,15.5884,6800.0
2006-10-20 15:00:00,17.93,18.05,17.93,18.02,13000.0,15.5884,15.6927,15.5884,15.6667,13000.0
2006-10-20 15:30:00,18.0,18.04,17.93,17.93,9600.0,15.6493,15.684,15.5884,15.5884,9600.0
2006-10-23 09:30:00,17.93,18.03,17.9,18.03,20600.0,15.5884,15.6753,15.5623,15.6753,20600.0
2006-10-23 10:00:00,18.06,18.34,18.06,18.34,9800.0,15.7014,15.9449,15.7014,15.9449,9800.0
2006-10-23 10:30:00,18.37,18.37,18.1,18.14,10400.0,15.9709,15.9709,15.7362,15.771,10400.0
2006-10-23 11:00:00,18.14,18.29,18.12,18.13,5200.0,15.771,15.9014,15.7536,15.7623,5200.0
2006-10-23 11:30:00,18.13,18.14,18.11,18.11,4800.0,15.7623,15.771,15.7449,15.7449,4800.0
2006-10-23 12:00:00,18.07,18.15,18.07,18.15,8000.0,15.7101,15.7797,15.7101,15.7797,8000.0
2006-10-23 12:30:00,18.15,18.2,18.13,18.13,6400.0,15.7797,15.8231,15.7623,15.7623,6400.0
2006-10-23 13:00:00,18.13,18.13,18.06,18.11,5800.0,15.7623,15.7623,15.7014,15.7449,5800.0
2006-10-23 13:30:00,18.08,18.11,18.03,18.06,4800.0,15.7188,15.7449,15.6753,15.7014,4800.0
2006-10-23 14:00:00,18.04,18.04,17.95,17.97,5600.0,15.684,15.684,15.6058,15.6232,5600.0
2006-10-23 14:30:00,17.98,18.05,17.97,18.03,6200.0,15.6319,15.6927,15.6232,15.6753,6200.0
2006-10-23 15:00:00,18.02,18.05,17.97,18.05,10200.0,15.6667,15.6927,15.6232,15.6927,10200.0
2006-10-23 15:30:00,18.05,18.07,17.97,18.02,14200.0,15.6927,15.7101,15.6232,15.6667,14200.0
2006-10-24 09:30:00,17.9,18.18,17.9,18.18,6000.0,15.5623,15.8058,15.5623,15.8058,6000.0
2006-10-24 10:00:00,18.17,18.17,17.98,18.03,6600.0,15.7971,15.7971,15.6319,15.6753,6600.0
2006-10-24 10:30:00,18.0,18.03,17.91,17.95,6800.0,15.6493,15.6753,15.571,15.6058,6800.0
2006-10-24 11:00:00,17.92,18.01,17.9,18.01,7400.0,15.5797,15.658,15.5623,15.658,7400.0
2006-10-24 11:30:00,18.0,18.03,17.91,18.0,8000.0,15.6493,15.6753,15.571,15.6493,8000.0
2006-10-24 12:00:00,18.02,18.07,18.02,18.06,6000.0,15.6667,15.7101,15.6667,15.7014,6000.0
2006-10-24 12:30:00,18.05,18.07,18.0,18.0,3800.0,15.6927,15.7101,15.6493,15.6493,3800.0
2006-10-24 13:00:00,17.99,18.0,17.96,18.0,5200.0,15.6406,15.6493,15.6145,15.6493,5200.0
2006-10-24 13:30:00,18.0,18.05,17.98,18.02,6800.0,15.6493,15.6927,15.6319,15.6667,6800.0
2006-10-24 14:00:00,18.05,18.11,18.05,18.08,7000.0,15.6927,15.7449,15.6927,15.7188,7000.0
2006-10-24 14:30:00,18.09,18.11,18.05,18.07,5000.0,15.7275,15.7449,15.6927,15.7101,5000.0
2006-10-24 15:00:00,18.09,18.13,18.06,18.09,13200.0,15.7275,15.7623,15.7014,15.7275,13200.0
2006-10-24 15:30:00,18.08,18.17,18.06,18.11,20200.0,15.7188,15.7971,15.7014,15.7449,20200.0
2006-10-25 09:30:00,18.35,18.35,18.03,18.24,6800.0,15.9536,15.9536,15.6753,15.8579,6800.0
2006-10-25 10:00:00,18.25,18.33,18.23,18.25,14000.0,15.8666,15.9362,15.8492,15.8666,14000.0
2006-10-25 10:30:00,18.2,18.24,18.18,18.18,3200.0,15.8231,15.8579,15.8058,15.8058,3200.0
2006-10-25 11:00:00,18.11,18.13,18.11,18.13,600.0,15.7449,15.7623,15.7449,15.7623,600.0
2006-10-25 11:30:00,18.13,18.13,18.09,18.09,1000.0,15.7623,15.7623,15.7275,15.7275,1000.0
2006-10-25 12:00:00,18.08,18.13,18.08,18.12,4600.0,15.7188,15.7623,15.7188,15.7536,4600.0
2006-10-25 12:30:00,18.09,18.11,18.0,18.0,3800.0,15.7275,15.7449,15.6493,15.6493,3800.0
2006-10-25 13:00:00,18.0,18.05,18.0,18.02,3000.0,15.6493,15.6927,15.6493,15.6667,3000.0
2006-10-25 13:30:00,18.02,18.06,18.0,18.06,5800.0,15.6667,15.7014,15.6493,15.7014,5800.0
2006-10-25 14:00:00,18.07,18.13,17.98,18.0,10800.0,15.7101,15.7623,15.6319,15.6493,10800.0
2006-10-25 14:30:00,18.0,18.11,17.95,18.08,10200.0,15.6493,15.7449,15.6058,15.7188,10200.0
2006-10-25 15:00:00,18.09,18.17,18.08,18.12,14000.0,15.7275,15.7971,15.7188,15.7536,14000.0
2006-10-25 15:30:00,18.12,18.15,18.09,18.11,23000.0,15.7536,15.7797,15.7275,15.7449,23000.0
2006-10-26 09:30:00,17.85,18.35,17.85,18.18,11800.0,15.5189,15.9536,15.5189,15.8058,11800.0
2006-10-26 10:00:00,18.16,18.17,17.93,17.93,7200.0,15.7884,15.7971,15.5884,15.5884,7200.0
2006-10-26 10:30:00,17.93,17.93,17.87,17.87,3800.0,15.5884,15.5884,15.5362,15.5362,3800.0
2006-10-26 11:00:00,17.88,17.96,17.85,17.96,11400.0,15.5449,15.6145,15.5189,15.6145,11400.0
2006-10-26 11:30:00,17.93,17.97,17.91,17.92,4400.0,15.5884,15.6232,15.571,15.5797,4400.0
2006-10-26 12:00:00,17.91,17.99,17.9,17.95,7000.0,15.571,15.6406,15.5623,15.6058,7000.0
2006-10-26 12:30:00,17.92,18.06,17.92,18.06,4400.0,15.5797,15.7014,15.5797,15.7014,4400.0
2006-10-26 13:00:00,18.06,18.08,17.96,17.98,10200.0,15.7014,15.7188,15.6145,15.6319,10200.0
2006-10-26 13:30:00,17.98,18.01,17.94,17.99,12600.0,15.6319,15.658,15.5971,15.6406,12600.0
2006-10-26 14:00:00,17.97,18.18,17.97,18.16,12600.0,15.6232,15.8058,15.6232,15.7884,12600.0
2006-10-26 14:30:00,18.14,18.21,18.13,18.18,27800.0,15.771,15.8318,15.7623,15.8058,27800.0
2006-10-26 15:00:00,18.11,18.13,18.05,18.09,14000.0,15.7449,15.7623,15.6927,15.7275,14000.0
2006-10-26 15:30:00,18.09,18.16,18.07,18.07,30800.0,15.7275,15.7884,15.7101,15.7101,30800.0
2006-10-27 09:30:00,18.07,18.15,17.95,18.06,6000.0,15.7101,15.7797,15.6058,15.7014,6000.0
2006-10-27 10:00:00,18.06,18.17,18.04,18.04,13000.0,15.7014,15.7971,15.684,15.684,13000.0
2006-10-27 10:30:00,17.99,17.99,17.85,17.88,21400.0,15.6406,15.6406,15.5189,15.5449,21400.0
2006-10-27 11:00:00,17.9,17.98,17.86,17.94,9200.0,15.5623,15.6319,15.5275,15.5971,9200.0
2006-10-27 11:30:00,17.96,17.98,17.86,17.86,5400.0,15.6145,15.6319,15.5275,15.5275,5400.0
2006-10-27 12:00:00,17.88,17.9,17.88,17.9,4400.0,15.5449,15.5623,15.5449,15.5623,4400.0
2006-10-27 12:30:00,17.89,17.93,17.85,17.86,13200.0,15.5536,15.5884,15.5189,15.5275,13200.0
2006-10-27 13:00:00,17.86,18.01,17.86,17.99,14600.0,15.5275,15.658,15.5275,15.6406,14600.0
2006-10-27 13:30:00,17.96,17.96,17.88,17.9,7000.0,15.6145,15.6145,15.5449,15.5623,7000.0
2006-10-27 14:00:00,17.88,17.92,17.85,17.86,4200.0,15.5449,15.5797,15.5189,15.5275,4200.0
2006-10-27 14:30:00,17.9,17.91,17.85,17.9,4200.0,15.5623,15.571,15.5189,15.5623,4200.0
2006-10-27 15:00:00,17.86,17.9,17.86,17.9,3800.0,15.5275,15.5623,15.5275,15.5623,3800.0
2006-10-27 15:30:00,17.86,17.89,17.78,17.84,10000.0,15.5275,15.5536,15.458,15.5102,10000.0
2006-10-30 09:30:00,17.61,17.84,17.58,17.79,11200.0,15.3102,15.5102,15.2841,15.4667,11200.0
2006-10-30 10:00:00,17.8,17.8,17.72,17.78,4000.0,15.4754,15.4754,15.4058,15.458,4000.0
2006-10-30 10:30:00,17.75,17.8,17.71,17.71,2000.0,15.4319,15.4754,15.3971,15.3971,2000.0
2006-10-30 11:00:00,17.74,17.81,17.74,17.81,5400.0,15.4232,15.4841,15.4232,15.4841,5400.0
2006-10-30 11:30:00,17.77,17.86,17.77,17.84,4800.0,15.4493,15.5275,15.4493,15.5102,4800.0
2006-10-30 12:00:00,17.82,17.83,17.77,17.8,2200.0,15.4928,15.5015,15.4493,15.4754,2200.0
2006-10-30 12:30:00,17.78,17.82,17.76,17.78,8400.0,15.458,15.4928,15.4406,15.458,8400.0
2006-10-30 13:00:00,17.79,17.86,17.78,17.86,5200.0,15.4667,15.5275,15.458,15.5275,5200.0
2006-10-30 13:30:00,17.86,17.93,17.82,17.92,17600.0,15.5275,15.5884,15.4928,15.5797,17600.0
2006-10-30 14:00:00,17.88,17.93,17.84,17.88,14200.0,15.5449,15.5884,15.5102,15.5449,14200.0
2006-10-30 14:30:00,17.9,18.02,17.87,18.0,10600.0,15.5623,15.6667,15.5362,15.6493,10600.0
2006-10-30 15:00:00,17.99,18.08,17.99,18.02,8600.0,15.6406,15.7188,15.6406,15.6667,8600.0
2006-10-30 15:30:00,18.01,18.07,17.88,17.92,22000.0,15.658,15.7101,15.5449,15.5797,22000.0
2006-10-31 09:30:00,18.22,18.32,17.93,18.04,6200.0,15.8405,15.9275,15.5884,15.684,6200.0
2006-10-31 10:00:00,18.05,18.05,17.86,17.9,5400.0,15.6927,15.6927,15.5275,15.5623,5400.0
2006-10-31 10:30:00,17.9,17.93,17.86,17.92,8800.0,15.5623,15.5884,15.5275,15.5797,8800.0
2006-10-31 11:00:00,17.95,17.95,17.9,17.93,5200.0,15.6058,15.6058,15.5623,15.5884,5200.0
2006-10-31 11:30:00,17.91,17.91,17.86,17.86,4800.0,15.571,15.571,15.5275,15.5275,4800.0
2006-10-31 12:00:00,17.86,17.9,17.81,17.82,3800.0,15.5275,15.5623,15.4841,15.4928,3800.0
2006-10-31 12:30:00,17.77,17.8,17.76,17.76,18000.0,15.4493,15.4754,15.4406,15.4406,18000.0
2006-10-31 13:00:00,17.76,17.83,17.75,17.75,2800.0,15.4406,15.5015,15.4319,15.4319,2800.0
2006-10-31 13:30:00,17.79,17.8,17.75,17.75,15400.0,15.4667,15.4754,15.4319,15.4319,15400.0
2006-10-31 14:00:00,17.77,17.79,17.76,17.77,3600.0,15.4493,15.4667,15.4406,15.4493,3600.0
2006-10-31 14:30:00,17.79,17.82,17.76,17.82,3400.0,15.4667,15.4928,15.4406,15.4928,3400.0
2006-10-31 15:00:00,17.79,17.82,17.79,17.82,2000.0,15.4667,15.4928,15.4667,15.4928,2000.0
2006-10-31 15:30:00,17.81,17.91,17.78,17.85,28000.0,15.4841,15.571,15.458,15.5189,28000.0
2006-11-01 09:30:00,17.82,18.28,17.79,17.82,15800.0,15.4928,15.8927,15.4667,15.4928,15800.0
2006-11-01 10:00:00,17.83,17.83,17.45,17.48,29000.0,15.5015,15.5015,15.1711,15.1972,29000.0
2006-11-01 10:30:00,17.46,17.57,17.44,17.51,10800.0,15.1798,15.2754,15.1624,15.2233,10800.0
2006-11-01 11:00:00,17.5,17.58,17.47,17.49,14600.0,15.2146,15.2841,15.1885,15.2059,14600.0
2006-11-01 11:30:00,17.5,17.52,17.44,17.46,21800.0,15.2146,15.232,15.1624,15.1798,21800.0
2006-11-01 12:00:00,17.47,17.47,17.44,17.46,6800.0,15.1885,15.1885,15.1624,15.1798,6800.0
2006-11-01 12:30:00,17.44,17.45,17.32,17.36,15600.0,15.1624,15.1711,15.0581,15.0928,15600.0
2006-11-01 13:00:00,17.35,17.41,17.33,17.4,8600.0,15.0842,15.1363,15.0668,15.1276,8600.0
2006-11-01 13:30:00,17.39,17.39,17.27,17.27,14000.0,15.1189,15.1189,15.0146,15.0146,14000.0
2006-11-01 14:00:00,17.28,17.36,17.27,17.32,18000.0,15.0233,15.0928,15.0146,15.0581,18000.0
2006-11-01 14:30:00,17.45,17.45,17.25,17.25,71200.0,15.1711,15.1711,14.9972,14.9972,71200.0
2006-11-01 15:00:00,17.25,17.26,17.08,17.08,37400.0,14.9972,15.0059,14.8494,14.8494,37400.0
2006-11-01 15:30:00,17.08,17.13,17.0,17.01,65400.0,14.8494,14.8929,14.7799,14.7886,65400.0
2006-11-02 09:30:00,17.0,17.24,16.98,17.05,17200.0,14.7799,14.9885,14.7625,14.8233,17200.0
2006-11-02 10:00:00,17.02,17.24,17.0,17.13,6600.0,14.7972,14.9885,14.7799,14.8929,6600.0
2006-11-02 10:30:00,17.13,17.13,17.08,17.08,600.0,14.8929,14.8929,14.8494,14.8494,600.0
2006-11-02 11:00:00,17.14,17.26,17.14,17.15,14200.0,14.9016,15.0059,14.9016,14.9103,14200.0
2006-11-02 11:30:00,17.14,17.21,17.14,17.17,9600.0,14.9016,14.9624,14.9016,14.9277,9600.0
2006-11-02 12:00:00,17.18,17.29,17.16,17.22,7600.0,14.9364,15.032,14.919,14.9711,7600.0
2006-11-02 12:30:00,17.24,17.24,17.11,17.11,5200.0,14.9885,14.9885,14.8755,14.8755,5200.0
2006-11-02 13:00:00,17.11,17.16,17.11,17.16,3400.0,14.8755,14.919,14.8755,14.919,3400.0
2006-11-02 13:30:00,17.13,17.19,17.13,17.19,3000.0,14.8929,14.945,14.8929,14.945,3000.0
2006-11-02 14:00:00,17.17,17.19,17.14,17.14,11000.0,14.9277,14.945,14.9016,14.9016,11000.0
2006-11-02 14:30:00,17.16,17.16,17.1,17.11,9000.0,14.919,14.919,14.8668,14.8755,9000.0
2006-11-02 15:00:00,17.1,17.16,17.09,17.12,9000.0,14.8668,14.919,14.8581,14.8842,9000.0
2006-11-02 15:30:00,17.1,17.18,17.08,17.15,18400.0,14.8668,14.9364,14.8494,14.9103,18400.0
2006-11-03 09:30:00,17.25,17.5,17.24,17.31,12000.0,14.9972,15.2146,14.9885,15.0494,12000.0
2006-11-03 10:00:00,17.31,17.39,17.22,17.22,4800.0,15.0494,15.1189,14.9711,14.9711,4800.0
2006-11-03 10:30:00,17.22,17.22,17.11,17.13,6000.0,14.9711,14.9711,14.8755,14.8929,6000.0
2006-11-03 11:00:00,17.14,17.14,17.08,17.09,11600.0,14.9016,14.9016,14.8494,14.8581,11600.0
2006-11-03 11:30:00,17.09,17.09,16.98,16.98,13600.0,14.8581,14.8581,14.7625,14.7625,13600.0
2006-11-03 12:00:00,16.97,17.05,16.97,17.05,20400.0,14.7538,14.8233,14.7538,14.8233,20400.0
2006-11-03 12:30:00,17.05,17.08,17.05,17.07,16200.0,14.8233,14.8494,14.8233,14.8407,16200.0
2006-11-03 13:00:00,17.04,17.04,17.0,17.04,10600.0,14.8146,14.8146,14.7799,14.8146,10600.0
2006-11-03 13:30:00,17.05,17.07,17.03,17.05,9400.0,14.8233,14.8407,14.8059,14.8233,9400.0
2006-11-03 14:00:00,17.04,17.05,17.01,17.03,18400.0,14.8146,14.8233,14.7886,14.8059,18400.0
2006-11-03 14:30:00,17.02,17.03,17.0,17.02,20800.0,14.7972,14.8059,14.7799,14.7972,20800.0
2006-11-03 15:00:00,17.01,17.01,16.97,16.99,13000.0,14.7886,14.7886,14.7538,14.7712,13000.0
2006-11-03 15:30:00,17.03,17.18,17.03,17.18,16200.0,14.8059,14.9364,14.8059,14.9364,16200.0
2006-11-06 09:30:00,17.15,17.44,17.15,17.32,20200.0,14.9103,15.1624,14.9103,15.0581,20200.0
2006-11-06 10:00:00,17.3,17.3,17.21,17.3,3000.0,15.0407,15.0407,14.9624,15.0407,3000.0
2006-11-06 10:30:00,17.33,17.33,17.25,17.25,2600.0,15.0668,15.0668,14.9972,14.9972,2600.0
2006-11-06 11:00:00,17.31,17.32,17.26,17.28,4000.0,15.0494,15.0581,15.0059,15.0233,4000.0
2006-11-06 11:30:00,17.28,17.33,17.28,17.33,10000.0,15.0233,15.0668,15.0233,15.0668,10000.0
2006-11-06 12:00:00,17.32,17.35,17.3,17.35,4400.0,15.0581,15.0842,15.0407,15.0842,4400.0
2006-11-06 12:30:00,17.33,17.43,17.31,17.38,9600.0,15.0668,15.1537,15.0494,15.1102,9600.0
2006-11-06 13:00:00,17.42,17.48,17.42,17.46,7400.0,15.145,15.1972,15.145,15.1798,7400.0
2006-11-06 13:30:00,17.45,17.48,17.36,17.38,19000.0,15.1711,15.1972,15.0928,15.1102,19000.0
2006-11-06 14:00:00,17.43,17.47,17.43,17.47,1200.0,15.1537,15.1885,15.1537,15.1885,1200.0
2006-11-06 14:30:00,17.48,17.5,17.46,17.5,9000.0,15.1972,15.2146,15.1798,15.2146,9000.0
2006-11-06 15:00:00,17.49,17.58,17.49,17.58,10800.0,15.2059,15.2841,15.2059,15.2841,10800.0
2006-11-06 15:30:00,17.58,17.65,17.56,17.63,26000.0,15.2841,15.345,15.2667,15.3276,26000.0
2006-11-07 09:30:00,17.6,17.74,17.58,17.66,10600.0,15.3015,15.4232,15.2841,15.3537,10600.0
2006-11-07 10:00:00,17.73,18.09,17.67,18.09,26000.0,15.4145,15.7275,15.3624,15.7275,26000.0
2006-11-07 10:30:00,18.09,18.1,17.99,17.99,12800.0,15.7275,15.7362,15.6406,15.6406,12800.0
2006-11-07 11:00:00,18.0,18.0,17.97,18.0,5000.0,15.6493,15.6493,15.6232,15.6493,5000.0
2006-11-07 11:30:00,18.02,18.03,17.98,18.02,18200.0,15.6667,15.6753,15.6319,15.6667,18200.0
2006-11-07 12:00:00,18.0,18.02,17.99,17.99,3000.0,15.6493,15.6667,15.6406,15.6406,3000.0
2006-11-07 12:30:00,18.01,18.03,18.0,18.03,5200.0,15.658,15.6753,15.6493,15.6753,5200.0
2006-11-07 13:00:00,18.03,18.03,18.0,18.0,8400.0,15.6753,15.6753,15.6493,15.6493,8400.0
2006-11-07 13:30:00,18.0,18.03,18.0,18.01,15400.0,15.6493,15.6753,15.6493,15.658,15400.0
2006-11-07 14:00:00,18.03,18.04,17.87,17.88,21400.0,15.6753,15.684,15.5362,15.5449,21400.0
2006-11-07 14:30:00,17.88,17.95,17.88,17.88,11000.0,15.5449,15.6058,15.5449,15.5449,11000.0
2006-11-07 15:00:00,17.86,17.99,17.84,17.97,5200.0,15.5275,15.6406,15.5102,15.6232,5200.0
2006-11-07 15:30:00,17.93,17.96,17.8,17.92,27000.0,15.5884,15.6145,15.4754,15.5797,27000.0
2006-11-08 09:30:00,17.66,17.93,17.66,17.89,22800.0,15.3537,15.5884,15.3537,15.5536,22800.0
2006-11-08 10:00:00,17.95,17.98,17.88,17.88,6200.0,15.6058,15.6319,15.5449,15.5449,6200.0
2006-11-08 10:30:00,17.92,17.97,17.9,17.95,5200.0,15.5797,15.6232,15.5623,15.6058,5200.0
2006-11-08 11:00:00,17.95,17.99,17.93,17.95,13600.0,15.6058,15.6406,15.5884,15.6058,13600.0
2006-11-08 11:30:00,17.95,17.95,17.89,17.93,7800.0,15.6058,15.6058,15.5536,15.5884,7800.0
2006-11-08 12:00:00,17.94,17.99,17.89,17.9,12400.0,15.5971,15.6406,15.5536,15.5623,12400.0
2006-11-08 12:30:00,17.89,17.91,17.89,17.91,34400.0,15.5536,15.571,15.5536,15.571,34400.0
2006-11-08 13:00:00,17.91,17.93,17.9,17.92,7400.0,15.571,15.5884,15.5623,15.5797,7400.0
2006-11-08 13:30:00,17.93,17.95,17.92,17.93,12400.0,15.5884,15.6058,15.5797,15.5884,12400.0
2006-11-08 14:00:00,17.93,17.95,17.9,17.9,14800.0,15.5884,15.6058,15.5623,15.5623,14800.0
2006-11-08 14:30:00,17.91,17.93,17.88,17.9,15000.0,15.571,15.5884,15.5449,15.5623,15000.0
2006-11-08 15:00:00,17.89,17.9,17.78,17.83,18800.0,15.5536,15.5623,15.458,15.5015,18800.0
2006-11-08 15:30:00,17.86,17.99,17.83,17.96,14200.0,15.5275,15.6406,15.5015,15.6145,14200.0
2006-11-09 09:30:00,18.0,18.0,17.86,17.93,14400.0,15.6493,15.6493,15.5275,15.5884,14400.0
2006-11-09 10:00:00,17.84,17.89,17.77,17.89,5200.0,15.5102,15.5536,15.4493,15.5536,5200.0
2006-11-09 10:30:00,17.86,17.96,17.86,17.96,13800.0,15.5275,15.6145,15.5275,15.6145,13800.0
2006-11-09 11:00:00,17.96,17.96,17.91,17.91,10600.0,15.6145,15.6145,15.571,15.571,10600.0
2006-11-09 11:30:00,17.91,17.91,17.83,17.86,5400.0,15.571,15.571,15.5015,15.5275,5400.0
2006-11-09 12:00:00,17.86,17.93,17.85,17.86,10000.0,15.5275,15.5884,15.5189,15.5275,10000.0
2006-11-09 12:30:00,17.91,17.91,17.87,17.9,1000.0,15.571,15.571,15.5362,15.5623,1000.0
2006-11-09 13:00:00,17.88,17.88,17.8,17.8,5800.0,15.5449,15.5449,15.4754,15.4754,5800.0
2006-11-09 13:30:00,17.79,17.84,17.78,17.78,11200.0,15.4667,15.5102,15.458,15.458,11200.0
2006-11-09 14:00:00,17.75,17.79,17.72,17.77,8600.0,15.4319,15.4667,15.4058,15.4493,8600.0
2006-11-09 14:30:00,17.72,17.73,17.61,17.64,6400.0,15.4058,15.4145,15.3102,15.3363,6400.0
2006-11-09 15:00:00,17.63,17.71,17.53,17.61,14000.0,15.3276,15.3971,15.2406,15.3102,14000.0
2006-11-09 15:30:00,17.61,17.68,17.6,17.6,7600.0,15.3102,15.3711,15.3015,15.3015,7600.0
2006-11-10 09:30:00,17.65,17.98,17.65,17.97,9400.0,15.345,15.6319,15.345,15.6232,9400.0
2006-11-10 10:00:00,17.96,18.0,17.88,17.88,13400.0,15.6145,15.6493,15.5449,15.5449,13400.0
2006-11-10 10:30:00,17.86,17.88,17.84,17.85,1400.0,15.5275,15.5449,15.5102,15.5189,1400.0
2006-11-10 11:00:00,17.86,17.86,17.86,17.86,1400.0,15.5275,15.5275,15.5275,15.5275,1400.0
2006-11-10 11:30:00,17.87,17.87,17.83,17.83,1000.0,15.5362,15.5362,15.5015,15.5015,1000.0
2006-11-10 12:00:00,17.87,17.88,17.82,17.84,3800.0,15.5362,15.5449,15.4928,15.5102,3800.0
2006-11-10 12:30:00,17.84,17.85,17.8,17.85,12600.0,15.5102,15.5189,15.4754,15.5189,12600.0
2006-11-10 13:00:00,17.79,17.81,17.77,17.77,1600.0,15.4667,15.4841,15.4493,15.4493,1600.0
2006-11-10 13:30:00,17.77,17.84,17.73,17.8,5200.0,15.4493,15.5102,15.4145,15.4754,5200.0
2006-11-10 14:00:00,17.85,17.88,17.84,17.88,3600.0,15.5189,15.5449,15.5102,15.5449,3600.0
2006-11-10 14:30:00,17.88,17.88,17.84,17.87,9200.0,15.5449,15.5449,15.5102,15.5362,9200.0
2006-11-10 15:00:00,17.86,17.86,17.83,17.86,4400.0,15.5275,15.5275,15.5015,15.5275,4400.0
2006-11-10 15:30:00,17.86,17.86,17.78,17.8,31600.0,15.5275,15.5275,15.458,15.4754,31600.0
2006-11-13 09:30:00,17.86,17.99,17.8,17.97,14800.0,15.5275,15.6406,15.4754,15.6232,14800.0
2006-11-13 10:00:00,17.97,18.0,17.96,17.98,10400.0,15.6232,15.6493,15.6145,15.6319,10400.0
2006-11-13 10:30:00,17.98,17.98,17.87,17.87,11600.0,15.6319,15.6319,15.5362,15.5362,11600.0
2006-11-13 11:00:00,17.89,17.94,17.85,17.85,12800.0,15.5536,15.5971,15.5189,15.5189,12800.0
2006-11-13 11:30:00,17.85,17.91,17.85,17.91,9200.0,15.5189,15.571,15.5189,15.571,9200.0
2006-11-13 12:00:00,17.92,17.98,17.88,17.97,9000.0,15.5797,15.6319,15.5449,15.6232,9000.0
2006-11-13 12:30:00,17.99,17.99,17.92,17.92,4600.0,15.6406,15.6406,15.5797,15.5797,4600.0
2006-11-13 13:00:00,17.94,17.98,17.93,17.97,4200.0,15.5971,15.6319,15.5884,15.6232,4200.0
2006-11-13 13:30:00,17.97,17.99,17.92,17.95,13600.0,15.6232,15.6406,15.5797,15.6058,13600.0
2006-11-13 14:00:00,17.95,17.99,17.93,17.98,10400.0,15.6058,15.6406,15.5884,15.6319,10400.0
2006-11-13 14:30:00,17.98,17.99,17.93,17.93,12400.0,15.6319,15.6406,15.5884,15.5884,12400.0
2006-11-13 15:00:00,17.95,17.95,17.86,17.93,10800.0,15.6058,15.6058,15.5275,15.5884,10800.0
2006-11-13 15:30:00,17.93,17.95,17.72,17.72,65800.0,15.5884,15.6058,15.4058,15.4058,65800.0
2006-11-14 09:30:00,18.57,19.34,18.25,18.77,108800.0,16.1448,16.8143,15.8666,16.3187,108800.0
2006-11-14 10:00:00,18.76,18.82,18.53,18.58,57200.0,16.31,16.3622,16.11,16.1535,57200.0
2006-11-14 10:30:00,18.55,18.89,18.55,18.83,52800.0,16.1274,16.423,16.1274,16.3709,52800.0
2006-11-14 11:00:00,18.79,18.85,18.79,18.84,12000.0,16.3361,16.3883,16.3361,16.3796,12000.0
2006-11-14 11:30:00,18.83,18.85,18.8,18.83,10400.0,16.3709,16.3883,16.3448,16.3709,10400.0
2006-11-14 12:00:00,18.8,18.8,18.71,18.71,5400.0,16.3448,16.3448,16.2665,16.2665,5400.0
2006-11-14 12:30:00,18.73,18.81,18.68,18.8,44800.0,16.2839,16.3535,16.2405,16.3448,44800.0
2006-11-14 13:00:00,18.8,18.8,18.75,18.77,7200.0,16.3448,16.3448,16.3013,16.3187,7200.0
2006-11-14 13:30:00,18.77,18.88,18.75,18.88,22600.0,16.3187,16.4143,16.3013,16.4143,22600.0
2006-11-14 14:00:00,18.88,19.0,18.82,19.0,64000.0,16.4143,16.5187,16.3622,16.5187,64000.0
2006-11-14 14:30:00,19.0,19.04,18.82,18.97,37400.0,16.5187,16.5534,16.3622,16.4926,37400.0
2006-11-14 15:00:00,19.0,19.05,18.95,19.0,35600.0,16.5187,16.5621,16.4752,16.5187,35600.0
2006-11-14 15:30:00,19.0,19.11,18.96,18.98,67600.0,16.5187,16.6143,16.4839,16.5013,67600.0
2006-11-15 09:30:00,19.07,19.1,18.82,18.89,50000.0,16.6244,16.6505,16.4064,16.4674,50000.0
2006-11-15 10:00:00,18.88,18.94,18.88,18.93,26400.0,16.4587,16.511,16.4587,16.5023,26400.0
2006-11-15 10:30:00,18.91,19.07,18.9,18.93,114400.0,16.4849,16.6244,16.4762,16.5023,114400.0
2006-11-15 11:00:00,18.95,18.96,18.84,18.92,25200.0,16.5198,16.5285,16.4239,16.4936,25200.0
2006-11-15 11:30:00,18.92,18.95,18.84,18.85,11600.0,16.4936,16.5198,16.4239,16.4326,11600.0
2006-11-15 12:00:00,18.84,18.86,18.78,18.85,21200.0,16.4239,16.4413,16.3716,16.4326,21200.0
2006-11-15 12:30:00,18.84,18.89,18.78,18.83,24400.0,16.4239,16.4674,16.3716,16.4151,24400.0
2006-11-15 13:00:00,18.83,18.83,18.69,18.75,49800.0,16.4151,16.4151,16.2931,16.3454,49800.0
2006-11-15 13:30:00,18.75,18.75,18.71,18.73,36800.0,16.3454,16.3454,16.3105,16.328,36800.0
2006-11-15 14:00:00,18.73,18.76,18.65,18.72,21600.0,16.328,16.3541,16.2582,16.3192,21600.0
2006-11-15 14:30:00,18.67,18.75,18.55,18.66,35400.0,16.2757,16.3454,16.171,16.2669,35400.0
2006-11-15 15:00:00,18.64,18.64,18.46,18.5,91000.0,16.2495,16.2495,16.0926,16.1275,91000.0
2006-11-15 15:30:00,18.5,18.5,18.48,18.49,93200.0,16.1275,16.1275,16.11,16.1187,93200.0
2006-11-16 09:30:00,18.55,18.89,18.53,18.72,41200.0,16.171,16.4674,16.1536,16.3192,41200.0
2006-11-16 10:00:00,18.73,18.75,18.68,18.71,14800.0,16.328,16.3454,16.2844,16.3105,14800.0
2006-11-16 10:30:00,18.68,18.77,18.68,18.75,21600.0,16.2844,16.3628,16.2844,16.3454,21600.0
2006-11-16 11:00:00,18.74,18.77,18.68,18.74,16000.0,16.3367,16.3628,16.2844,16.3367,16000.0
2006-11-16 11:30:00,18.73,18.8,18.65,18.68,12200.0,16.328,16.389,16.2582,16.2844,12200.0
2006-11-16 12:00:00,18.7,18.75,18.63,18.73,7400.0,16.3018,16.3454,16.2408,16.328,7400.0
2006-11-16 12:30:00,18.75,18.75,18.63,18.66,7400.0,16.3454,16.3454,16.2408,16.2669,7400.0
2006-11-16 13:00:00,18.63,18.75,18.63,18.72,13000.0,16.2408,16.3454,16.2408,16.3192,13000.0
2006-11-16 13:30:00,18.72,18.8,18.7,18.77,32400.0,16.3192,16.389,16.3018,16.3628,32400.0
2006-11-16 14:00:00,18.75,18.75,18.61,18.65,20000.0,16.3454,16.3454,16.2234,16.2582,20000.0
2006-11-16 14:30:00,18.65,18.7,18.56,18.56,16800.0,16.2582,16.3018,16.1798,16.1798,16800.0
2006-11-16 15:00:00,18.57,18.74,18.51,18.7,25000.0,16.1885,16.3367,16.1362,16.3018,25000.0
2006-11-16 15:30:00,18.7,18.7,18.47,18.49,64200.0,16.3018,16.3018,16.1013,16.1187,64200.0
2006-11-17 09:30:00,18.57,18.71,18.46,18.71,35200.0,16.1885,16.3105,16.0926,16.3105,35200.0
2006-11-17 10:00:00,18.7,18.71,18.56,18.56,37000.0,16.3018,16.3105,16.1798,16.1798,37000.0
2006-11-17 10:30:00,18.58,18.71,18.49,18.65,32000.0,16.1972,16.3105,16.1187,16.2582,32000.0
2006-11-17 11:00:00,18.7,18.7,18.48,18.57,27800.0,16.3018,16.3018,16.11,16.1885,27800.0
2006-11-17 11:30:00,18.61,18.7,18.55,18.68,19000.0,16.2234,16.3018,16.171,16.2844,19000.0
2006-11-17 12:00:00,18.63,18.82,18.62,18.78,53800.0,16.2408,16.4064,16.2321,16.3716,53800.0
2006-11-17 12:30:00,18.8,18.8,18.68,18.68,53800.0,16.389,16.389,16.2844,16.2844,53800.0
2006-11-17 13:00:00,18.72,18.78,18.71,18.75,27400.0,16.3192,16.3716,16.3105,16.3454,27400.0
2006-11-17 13:30:00,18.75,18.75,18.68,18.7,20800.0,16.3454,16.3454,16.2844,16.3018,20800.0
2006-11-17 14:00:00,18.69,18.73,18.65,18.67,21200.0,16.2931,16.328,16.2582,16.2757,21200.0
2006-11-17 14:30:00,18.69,18.76,18.67,18.67,25800.0,16.2931,16.3541,16.2757,16.2757,25800.0
2006-11-17 15:00:00,18.7,18.78,18.63,18.7,24200.0,16.3018,16.3716,16.2408,16.3018,24200.0
2006-11-17 15:30:00,18.68,18.75,18.49,18.49,90400.0,16.2844,16.3454,16.1187,16.1187,90400.0
2006-11-20 09:30:00,18.65,18.66,18.42,18.64,13000.0,16.2582,16.2669,16.0577,16.2495,13000.0
2006-11-20 10:00:00,18.66,18.78,18.61,18.61,17800.0,16.2669,16.3716,16.2234,16.2234,17800.0
2006-11-20 10:30:00,18.66,18.68,18.51,18.53,37200.0,16.2669,16.2844,16.1362,16.1536,37200.0
2006-11-20 11:00:00,18.53,18.56,18.46,18.46,21000.0,16.1536,16.1798,16.0926,16.0926,21000.0
2006-11-20 11:30:00,18.46,18.51,18.42,18.46,9600.0,16.0926,16.1362,16.0577,16.0926,9600.0
2006-11-20 12:00:00,18.46,18.5,18.46,18.47,8600.0,16.0926,16.1275,16.0926,16.1013,8600.0
2006-11-20 12:30:00,18.45,18.49,18.43,18.49,6400.0,16.0839,16.1187,16.0664,16.1187,6400.0
2006-11-20 13:00:00,18.49,18.49,18.39,18.4,25800.0,16.1187,16.1187,16.0316,16.0403,25800.0
2006-11-20 13:30:00,18.42,18.43,18.36,18.39,12600.0,16.0577,16.0664,16.0054,16.0316,12600.0
2006-11-20 14:00:00,18.39,18.43,18.27,18.33,35800.0,16.0316,16.0664,15.927,15.9793,35800.0
2006-11-20 14:30:00,18.33,18.4,18.28,18.4,26800.0,15.9793,16.0403,15.9357,16.0403,26800.0
2006-11-20 15:00:00,18.39,18.45,18.36,18.45,28000.0,16.0316,16.0839,16.0054,16.0839,28000.0
2006-11-20 15:30:00,18.45,18.48,18.4,18.47,28000.0,16.0839,16.11,16.0403,16.1013,28000.0
2006-11-21 09:30:00,18.46,18.52,18.35,18.41,6000.0,16.0926,16.1449,15.9967,16.049,6000.0
2006-11-21 10:00:00,18.46,18.5,18.36,18.45,19000.0,16.0926,16.1275,16.0054,16.0839,19000.0
2006-11-21 10:30:00,18.43,18.43,18.28,18.3,17600.0,16.0664,16.0664,15.9357,15.9531,17600.0
2006-11-21 11:00:00,18.3,18.35,18.21,18.29,17400.0,15.9531,15.9967,15.8747,15.9444,17400.0
2006-11-21 11:30:00,18.29,18.4,18.29,18.4,7800.0,15.9444,16.0403,15.9444,16.0403,7800.0
2006-11-21 12:00:00,18.4,18.43,18.37,18.43,19000.0,16.0403,16.0664,16.0141,16.0664,19000.0
2006-11-21 12:30:00,18.43,18.45,18.38,18.38,14800.0,16.0664,16.0839,16.0228,16.0228,14800.0
2006-11-21 13:00:00,18.38,18.4,18.38,18.4,8200.0,16.0228,16.0403,16.0228,16.0403,8200.0
2006-11-21 13:30:00,18.4,18.49,18.39,18.4,15000.0,16.0403,16.1187,16.0316,16.0403,15000.0
2006-11-21 14:00:00,18.39,18.46,18.3,18.46,40800.0,16.0316,16.0926,15.9531,16.0926,40800.0
2006-11-21 14:30:00,18.48,18.58,18.4,18.55,15000.0,16.11,16.1972,16.0403,16.171,15000.0
2006-11-21 15:00:00,18.55,18.56,18.35,18.35,36800.0,16.171,16.1798,15.9967,15.9967,36800.0
2006-11-21 15:30:00,18.38,18.44,18.34,18.4,46000.0,16.0228,16.0752,15.988,16.0403,46000.0
2006-11-22 09:30:00,18.42,18.75,18.42,18.74,15600.0,16.0577,16.3454,16.0577,16.3367,15600.0
2006-11-22 10:00:00,18.75,18.75,18.65,18.74,14200.0,16.3454,16.3454,16.2582,16.3367,14200.0
2006-11-22 10:30:00,18.75,18.8,18.71,18.77,9000.0,16.3454,16.389,16.3105,16.3628,9000.0
2006-11-22 11:00:00,18.78,18.8,18.74,18.8,15000.0,16.3716,16.389,16.3367,16.389,15000.0
2006-11-22 11:30:00,18.78,18.82,18.73,18.73,9800.0,16.3716,16.4064,16.328,16.328,9800.0
2006-11-22 12:00:00,18.72,18.8,18.72,18.74,9600.0,16.3192,16.389,16.3192,16.3367,9600.0
2006-11-22 12:30:00,18.77,18.79,18.73,18.79,4600.0,16.3628,16.3803,16.328,16.3803,4600.0
2006-11-22 13:00:00,18.79,18.84,18.75,18.8,13200.0,16.3803,16.4239,16.3454,16.389,13200.0
2006-11-22 13:30:00,18.81,18.83,18.78,18.8,9800.0,16.3977,16.4151,16.3716,16.389,9800.0
2006-11-22 14:00:00,18.8,18.82,18.77,18.79,7600.0,16.389,16.4064,16.3628,16.3803,7600.0
2006-11-22 14:30:00,18.79,18.85,18.75,18.85,12600.0,16.3803,16.4326,16.3454,16.4326,12600.0
2006-11-22 15:00:00,18.86,18.86,18.79,18.85,25200.0,16.4413,16.4413,16.3803,16.4326,25200.0
2006-11-22 15:30:00,18.84,18.89,18.79,18.82,19800.0,16.4239,16.4674,16.3803,16.4064,19800.0
2006-11-24 09:30:00,18.64,18.7,18.54,18.64,8000.0,16.2495,16.3018,16.1623,16.2495,8000.0
2006-11-24 10:00:00,18.66,18.83,18.66,18.81,5200.0,16.2669,16.4151,16.2669,16.3977,5200.0
2006-11-24 10:30:00,18.83,18.84,18.77,18.8,5200.0,16.4151,16.4239,16.3628,16.389,5200.0
2006-11-24 11:00:00,18.82,18.86,18.73,18.81,5200.0,16.4064,16.4413,16.328,16.3977,5200.0
2006-11-24 11:30:00,18.82,18.83,18.75,18.83,4600.0,16.4064,16.4151,16.3454,16.4151,4600.0
2006-11-24 12:00:00,18.8,18.81,18.76,18.8,4600.0,16.389,16.3977,16.3541,16.389,4600.0
2006-11-24 12:30:00,18.83,18.83,18.75,18.75,4800.0,16.4151,16.4151,16.3454,16.3454,4800.0
2006-11-27 09:30:00,18.75,18.9,18.63,18.68,36600.0,16.3454,16.4762,16.2408,16.2844,36600.0
2006-11-27 10:00:00,18.68,18.71,18.35,18.44,26400.0,16.2844,16.3105,15.9967,16.0752,26400.0
2006-11-27 10:30:00,18.43,18.43,18.31,18.4,14200.0,16.0664,16.0664,15.9618,16.0403,14200.0
2006-11-27 11:00:00,18.42,18.43,18.23,18.23,52000.0,16.0577,16.0664,15.8921,15.8921,52000.0
2006-11-27 11:30:00,18.28,18.38,18.28,18.32,11600.0,15.9357,16.0228,15.9357,15.9705,11600.0
2006-11-27 12:00:00,18.31,18.31,18.24,18.24,8400.0,15.9618,15.9618,15.9008,15.9008,8400.0
2006-11-27 12:30:00,18.24,18.24,18.13,18.17,14400.0,15.9008,15.9008,15.8049,15.8398,14400.0
2006-11-27 13:00:00,18.16,18.17,18.11,18.14,10800.0,15.8311,15.8398,15.7875,15.8136,10800.0
2006-11-27 13:30:00,18.13,18.16,18.07,18.14,9400.0,15.8049,15.8311,15.7526,15.8136,9400.0
2006-11-27 14:00:00,18.15,18.15,18.05,18.07,12400.0,15.8223,15.8223,15.7352,15.7526,12400.0
2006-11-27 14:30:00,18.09,18.18,18.04,18.07,16200.0,15.77,15.8485,15.7265,15.7526,16200.0
2006-11-27 15:00:00,18.07,18.18,18.0,18.13,16200.0,15.7526,15.8485,15.6916,15.8049,16200.0
2006-11-27 15:30:00,18.13,18.18,18.1,18.12,14000.0,15.8049,15.8485,15.7788,15.7962,14000.0
2006-11-28 09:30:00,18.07,18.3,18.05,18.18,11600.0,15.7526,15.9531,15.7352,15.8485,11600.0
2006-11-28 10:00:00,18.18,18.29,18.1,18.19,12800.0,15.8485,15.9444,15.7788,15.8572,12800.0
2006-11-28 10:30:00,18.2,18.29,18.11,18.19,9800.0,15.8659,15.9444,15.7875,15.8572,9800.0
2006-11-28 11:00:00,18.23,18.33,18.23,18.3,7600.0,15.8921,15.9793,15.8921,15.9531,7600.0
2006-11-28 11:30:00,18.27,18.36,18.25,18.31,8200.0,15.927,16.0054,15.9095,15.9618,8200.0
2006-11-28 12:00:00,18.31,18.36,18.26,18.34,4200.0,15.9618,16.0054,15.9182,15.988,4200.0
2006-11-28 12:30:00,18.32,18.32,18.24,18.3,3400.0,15.9705,15.9705,15.9008,15.9531,3400.0
2006-11-28 13:00:00,18.3,18.3,18.18,18.23,11000.0,15.9531,15.9531,15.8485,15.8921,11000.0
2006-11-28 13:30:00,18.21,18.25,18.18,18.23,3600.0,15.8747,15.9095,15.8485,15.8921,3600.0
2006-11-28 14:00:00,18.2,18.29,18.17,18.29,7000.0,15.8659,15.9444,15.8398,15.9444,7000.0
2006-11-28 14:30:00,18.3,18.3,18.22,18.27,10800.0,15.9531,15.9531,15.8834,15.927,10800.0
2006-11-28 15:00:00,18.23,18.36,18.2,18.31,13400.0,15.8921,16.0054,15.8659,15.9618,13400.0
2006-11-28 15:30:00,18.32,18.38,18.31,18.38,22600.0,15.9705,16.0228,15.9618,16.0228,22600.0
2006-11-29 09:30:00,18.59,18.88,18.57,18.65,26200.0,16.2059,16.4587,16.1885,16.2582,26200.0
2006-11-29 10:00:00,18.6,18.71,18.6,18.61,3600.0,16.2146,16.3105,16.2146,16.2234,3600.0
2006-11-29 10:30:00,18.64,18.78,18.64,18.72,18400.0,16.2495,16.3716,16.2495,16.3192,18400.0
2006-11-29 11:00:00,18.73,18.81,18.69,18.75,17800.0,16.328,16.3977,16.2931,16.3454,17800.0
2006-11-29 11:30:00,18.75,18.76,18.7,18.74,6600.0,16.3454,16.3541,16.3018,16.3367,6600.0
2006-11-29 12:00:00,18.71,18.74,18.7,18.7,13600.0,16.3105,16.3367,16.3018,16.3018,13600.0
2006-11-29 12:30:00,18.7,18.74,18.65,18.71,20400.0,16.3018,16.3367,16.2582,16.3105,20400.0
2006-11-29 13:00:00,18.69,18.71,18.63,18.63,21400.0,16.2931,16.3105,16.2408,16.2408,21400.0
2006-11-29 13:30:00,18.63,18.63,18.54,18.63,14600.0,16.2408,16.2408,16.1623,16.2408,14600.0
2006-11-29 14:00:00,18.65,18.67,18.63,18.66,6200.0,16.2582,16.2757,16.2408,16.2669,6200.0
2006-11-29 14:30:00,18.68,18.79,18.68,18.75,13800.0,16.2844,16.3803,16.2844,16.3454,13800.0
2006-11-29 15:00:00,18.75,18.81,18.73,18.79,9800.0,16.3454,16.3977,16.328,16.3803,9800.0
2006-11-29 15:30:00,18.79,18.87,18.78,18.83,16000.0,16.3803,16.45,16.3716,16.4151,16000.0
2006-11-30 09:30:00,18.86,19.0,18.79,18.93,5200.0,16.4413,16.5633,16.3803,16.5023,5200.0
2006-11-30 10:00:00,18.85,18.85,18.54,18.6,7000.0,16.4326,16.4326,16.1623,16.2146,7000.0
2006-11-30 10:30:00,18.57,18.71,18.57,18.64,11400.0,16.1885,16.3105,16.1885,16.2495,11400.0
2006-11-30 11:00:00,18.63,18.68,18.6,18.68,10000.0,16.2408,16.2844,16.2146,16.2844,10000.0
2006-11-30 11:30:00,18.67,18.71,18.65,18.71,6600.0,16.2757,16.3105,16.2582,16.3105,6600.0
2006-11-30 12:00:00,18.71,18.8,18.71,18.8,10200.0,16.3105,16.389,16.3105,16.389,10200.0
2006-11-30 12:30:00,18.82,18.86,18.79,18.86,9200.0,16.4064,16.4413,16.3803,16.4413,9200.0
2006-11-30 13:00:00,18.83,18.95,18.83,18.92,20800.0,16.4151,16.5198,16.4151,16.4936,20800.0
2006-11-30 13:30:00,18.97,19.0,18.86,18.86,8600.0,16.5372,16.5633,16.4413,16.4413,8600.0
2006-11-30 14:00:00,18.86,18.97,18.86,18.91,9400.0,16.4413,16.5372,16.4413,16.4849,9400.0
2006-11-30 14:30:00,18.91,18.99,18.9,18.97,26400.0,16.4849,16.5546,16.4762,16.5372,26400.0
2006-11-30 15:00:00,18.94,19.03,18.9,18.98,16000.0,16.511,16.5895,16.4762,16.5459,16000.0
2006-11-30 15:30:00,19.0,19.14,18.95,19.07,60600.0,16.5633,16.6854,16.5198,16.6244,60600.0
2006-12-01 09:30:00,19.04,19.15,18.97,19.05,8800.0,16.5982,16.6941,16.5372,16.6069,8800.0
2006-12-01 10:00:00,19.05,19.05,18.49,18.52,12400.0,16.6069,16.6069,16.1187,16.1449,12400.0
2006-12-01 10:30:00,18.53,18.56,18.43,18.56,8200.0,16.1536,16.1798,16.0664,16.1798,8200.0
2006-12-01 11:00:00,18.59,18.59,18.39,18.41,18200.0,16.2059,16.2059,16.0316,16.049,18200.0
2006-12-01 11:30:00,18.45,18.56,18.41,18.56,10200.0,16.0839,16.1798,16.049,16.1798,10200.0
2006-12-01 12:00:00,18.53,18.53,18.44,18.44,6800.0,16.1536,16.1536,16.0752,16.0752,6800.0
2006-12-01 12:30:00,18.45,18.46,18.39,18.43,7200.0,16.0839,16.0926,16.0316,16.0664,7200.0
2006-12-01 13:00:00,18.4,18.4,18.26,18.28,15600.0,16.0403,16.0403,15.9182,15.9357,15600.0
2006-12-01 13:30:00,18.27,18.29,18.15,18.29,49800.0,15.927,15.9444,15.8223,15.9444,49800.0
2006-12-01 14:00:00,18.31,18.38,18.23,18.38,12200.0,15.9618,16.0228,15.8921,16.0228,12200.0
2006-12-01 14:30:00,18.4,18.48,18.31,18.47,17000.0,16.0403,16.11,15.9618,16.1013,17000.0
2006-12-01 15:00:00,18.42,18.58,18.42,18.58,8000.0,16.0577,16.1972,16.0577,16.1972,8000.0
2006-12-01 15:30:00,18.48,18.72,18.44,18.71,21600.0,16.11,16.3192,16.0752,16.3105,21600.0
2006-12-04 09:30:00,18.77,18.95,18.73,18.89,6000.0,16.3628,16.5198,16.328,16.4674,6000.0
2006-12-04 10:00:00,18.89,19.04,18.88,19.0,16200.0,16.4674,16.5982,16.4587,16.5633,16200.0
2006-12-04 10:30:00,19.03,19.03,18.9,19.01,9600.0,16.5895,16.5895,16.4762,16.5721,9600.0
2006-12-04 11:00:00,18.98,19.24,18.98,19.23,20000.0,16.5459,16.7726,16.5459,16.7638,20000.0
2006-12-04 11:30:00,19.24,19.25,19.1,19.16,10600.0,16.7726,16.7813,16.6505,16.7028,10600.0
2006-12-04 12:00:00,19.11,19.14,18.97,18.98,12800.0,16.6592,16.6854,16.5372,16.5459,12800.0
2006-12-04 12:30:00,18.94,19.04,18.93,18.99,12600.0,16.511,16.5982,16.5023,16.5546,12600.0
2006-12-04 13:00:00,18.99,19.16,18.99,19.07,6400.0,16.5546,16.7028,16.5546,16.6244,6400.0
2006-12-04 13:30:00,19.13,19.18,19.13,19.15,6000.0,16.6767,16.7203,16.6767,16.6941,6000.0
2006-12-04 14:00:00,19.15,19.15,19.11,19.14,6000.0,16.6941,16.6941,16.6592,16.6854,6000.0
2006-12-04 14:30:00,19.14,19.25,19.09,19.25,15600.0,16.6854,16.7813,16.6418,16.7813,15600.0
2006-12-04 15:00:00,19.25,19.25,19.19,19.19,7200.0,16.7813,16.7813,16.729,16.729,7200.0
2006-12-04 15:30:00,19.16,19.2,19.1,19.18,19600.0,16.7028,16.7377,16.6505,16.7203,19600.0
2006-12-05 09:30:00,19.35,19.35,19.09,19.27,8600.0,16.8685,16.8685,16.6418,16.7987,8600.0
2006-12-05 10:00:00,19.27,19.6,19.27,19.55,16800.0,16.7987,17.0864,16.7987,17.0428,16800.0
2006-12-05 10:30:00,19.54,19.54,19.47,19.47,7400.0,17.0341,17.0341,16.9731,16.9731,7400.0
2006-12-05 11:00:00,19.43,19.44,19.33,19.39,10200.0,16.9382,16.9469,16.851,16.9033,10200.0
2006-12-05 11:30:00,19.42,19.46,19.38,19.38,6800.0,16.9295,16.9643,16.8946,16.8946,6800.0
2006-12-05 12:00:00,19.35,19.39,19.34,19.39,2400.0,16.8685,16.9033,16.8597,16.9033,2400.0
2006-12-05 12:30:00,19.38,19.4,19.28,19.32,4000.0,16.8946,16.912,16.8074,16.8423,4000.0
2006-12-05 13:00:00,19.38,19.4,19.31,19.31,6800.0,16.8946,16.912,16.8336,16.8336,6800.0
2006-12-05 13:30:00,19.36,19.36,19.32,19.36,3600.0,16.8772,16.8772,16.8423,16.8772,3600.0
2006-12-05 14:00:00,19.36,19.49,19.36,19.41,11600.0,16.8772,16.9905,16.8772,16.9208,11600.0
2006-12-05 14:30:00,19.45,19.46,19.38,19.41,15000.0,16.9556,16.9643,16.8946,16.9208,15000.0
2006-12-05 15:00:00,19.41,19.41,19.33,19.34,6600.0,16.9208,16.9208,16.851,16.8597,6600.0
2006-12-05 15:30:00,19.31,19.33,19.27,19.31,11000.0,16.8336,16.851,16.7987,16.8336,11000.0
2006-12-06 09:30:00,19.24,19.5,19.24,19.48,20800.0,16.7726,16.9992,16.7726,16.9818,20800.0
2006-12-06 10:00:00,19.48,19.52,19.39,19.48,11200.0,16.9818,17.0167,16.9033,16.9818,11200.0
2006-12-06 10:30:00,19.47,19.53,19.41,19.41,8000.0,16.9731,17.0254,16.9208,16.9208,8000.0
2006-12-06 11:00:00,19.38,19.47,19.38,19.46,3600.0,16.8946,16.9731,16.8946,16.9643,3600.0
2006-12-06 11:30:00,19.47,19.47,19.43,19.43,3800.0,16.9731,16.9731,16.9382,16.9382,3800.0
2006-12-06 12:00:00,19.42,19.45,19.4,19.43,3400.0,16.9295,16.9556,16.912,16.9382,3400.0
2006-12-06 12:30:00,19.4,19.5,19.4,19.45,6000.0,16.912,16.9992,16.912,16.9556,6000.0
2006-12-06 13:00:00,19.47,19.47,19.42,19.45,1800.0,16.9731,16.9731,16.9295,16.9556,1800.0
2006-12-06 13:30:00,19.48,19.48,19.33,19.48,6600.0,16.9818,16.9818,16.851,16.9818,6600.0
2006-12-06 14:00:00,19.43,19.45,19.42,19.43,4600.0,16.9382,16.9556,16.9295,16.9382,4600.0
2006-12-06 14:30:00,19.47,19.48,19.41,19.44,6600.0,16.9731,16.9818,16.9208,16.9469,6600.0
2006-12-06 15:00:00,19.43,19.44,19.38,19.38,4400.0,16.9382,16.9469,16.8946,16.8946,4400.0
2006-12-06 15:30:00,19.36,19.41,19.3,19.37,10400.0,16.8772,16.9208,16.8249,16.8859,10400.0
2006-12-07 09:30:00,19.42,19.55,19.3,19.42,5600.0,16.9295,17.0428,16.8249,16.9295,5600.0
2006-12-07 10:00:00,19.42,19.45,19.3,19.3,4400.0,16.9295,16.9556,16.8249,16.8249,4400.0
2006-12-07 10:30:00,19.3,19.35,19.18,19.22,9800.0,16.8249,16.8685,16.7203,16.7551,9800.0
2006-12-07 11:00:00,19.2,19.28,19.18,19.25,5600.0,16.7377,16.8074,16.7203,16.7813,5600.0
2006-12-07 11:30:00,19.28,19.43,19.28,19.43,4600.0,16.8074,16.9382,16.8074,16.9382,4600.0
2006-12-07 12:00:00,19.43,19.56,19.38,19.45,6200.0,16.9382,17.0515,16.8946,16.9556,6200.0
2006-12-07 12:30:00,19.46,19.46,19.35,19.44,83400.0,16.9643,16.9643,16.8685,16.9469,83400.0
2006-12-07 13:00:00,19.4,19.6,19.4,19.6,7200.0,16.912,17.0864,16.912,17.0864,7200.0
2006-12-07 13:30:00,19.61,19.64,19.53,19.53,6000.0,17.0951,17.1213,17.0254,17.0254,6000.0
2006-12-07 14:00:00,19.54,19.54,19.39,19.39,7200.0,17.0341,17.0341,16.9033,16.9033,7200.0
2006-12-07 14:30:00,19.43,19.52,19.43,19.5,8800.0,16.9382,17.0167,16.9382,16.9992,8800.0
2006-12-07 15:00:00,19.42,19.43,19.32,19.42,9200.0,16.9295,16.9382,16.8423,16.9295,9200.0
2006-12-07 15:30:00,19.42,19.47,19.37,19.37,7000.0,16.9295,16.9731,16.8859,16.8859,7000.0
2006-12-08 09:30:00,19.33,19.59,19.18,19.38,10800.0,16.851,17.0777,16.7203,16.8946,10800.0
2006-12-08 10:00:00,19.34,19.39,19.09,19.39,11000.0,16.8597,16.9033,16.6418,16.9033,11000.0
2006-12-08 10:30:00,19.38,19.53,19.38,19.53,6000.0,16.8946,17.0254,16.8946,17.0254,6000.0
2006-12-08 11:00:00,19.56,19.7,19.56,19.61,9000.0,17.0515,17.1736,17.0515,17.0951,9000.0
2006-12-08 11:30:00,19.63,19.68,19.55,19.61,8400.0,17.1125,17.1561,17.0428,17.0951,8400.0
2006-12-08 12:00:00,19.55,19.58,19.51,19.53,4400.0,17.0428,17.069,17.0079,17.0254,4400.0
2006-12-08 12:30:00,19.53,19.53,19.44,19.51,13400.0,17.0254,17.0254,16.9469,17.0079,13400.0
2006-12-08 13:00:00,19.52,19.54,19.52,19.54,800.0,17.0167,17.0341,17.0167,17.0341,800.0
2006-12-08 13:30:00,19.52,19.54,19.47,19.47,6000.0,17.0167,17.0341,16.9731,16.9731,6000.0
2006-12-08 14:00:00,19.48,19.65,19.48,19.58,16000.0,16.9818,17.13,16.9818,17.069,16000.0
2006-12-08 14:30:00,19.56,19.66,19.54,19.57,22000.0,17.0515,17.1387,17.0341,17.0602,22000.0
2006-12-08 15:00:00,19.58,19.65,19.54,19.61,24800.0,17.069,17.13,17.0341,17.0951,24800.0
2006-12-08 15:30:00,19.61,19.62,19.49,19.5,7200.0,17.0951,17.1038,16.9905,16.9992,7200.0
2006-12-11 09:30:00,19.6,19.6,19.52,19.54,7800.0,17.0864,17.0864,17.0167,17.0341,7800.0
2006-12-11 10:00:00,19.6,19.67,19.52,19.64,6600.0,17.0864,17.1474,17.0167,17.1213,6600.0
2006-12-11 10:30:00,19.66,19.69,19.61,19.69,8800.0,17.1387,17.1648,17.0951,17.1648,8800.0
2006-12-11 11:00:00,19.7,19.7,19.65,19.67,3400.0,17.1736,17.1736,17.13,17.1474,3400.0
2006-12-11 11:30:00,19.68,19.7,19.65,19.68,3000.0,17.1561,17.1736,17.13,17.1561,3000.0
2006-12-11 12:00:00,19.67,19.67,19.63,19.65,2000.0,17.1474,17.1474,17.1125,17.13,2000.0
2006-12-11 12:30:00,19.67,19.68,19.64,19.65,18400.0,17.1474,17.1561,17.1213,17.13,18400.0
2006-12-11 13:00:00,19.61,19.71,19.61,19.71,6000.0,17.0951,17.1823,17.0951,17.1823,6000.0
2006-12-11 13:30:00,19.7,19.7,19.63,19.66,35600.0,17.1736,17.1736,17.1125,17.1387,35600.0
2006-12-11 14:00:00,19.62,19.74,19.62,19.7,6400.0,17.1038,17.2084,17.1038,17.1736,6400.0
2006-12-11 14:30:00,19.68,19.74,19.66,19.66,7600.0,17.1561,17.2084,17.1387,17.1387,7600.0
2006-12-11 15:00:00,19.66,19.66,19.62,19.65,12200.0,17.1387,17.1387,17.1038,17.13,12200.0
2006-12-11 15:30:00,19.65,19.68,19.48,19.68,28400.0,17.13,17.1561,16.9818,17.1561,28400.0
2006-12-12 09:30:00,19.68,19.68,19.39,19.55,59000.0,17.1561,17.1561,16.9033,17.0428,59000.0
2006-12-12 10:00:00,19.55,19.58,19.54,19.54,89000.0,17.0428,17.069,17.0341,17.0341,89000.0
2006-12-12 10:30:00,19.54,19.61,19.54,19.58,30600.0,17.0341,17.0951,17.0341,17.069,30600.0
2006-12-12 11:00:00,19.58,19.65,19.58,19.62,4600.0,17.069,17.13,17.069,17.1038,4600.0
2006-12-12 11:30:00,19.66,19.66,19.56,19.56,10400.0,17.1387,17.1387,17.0515,17.0515,10400.0
2006-12-12 12:00:00,19.56,19.57,19.35,19.43,16000.0,17.0515,17.0602,16.8685,16.9382,16000.0
2006-12-12 12:30:00,19.43,19.52,19.43,19.52,17000.0,16.9382,17.0167,16.9382,17.0167,17000.0
2006-12-12 13:00:00,19.5,19.54,19.48,19.54,11200.0,16.9992,17.0341,16.9818,17.0341,11200.0
2006-12-12 13:30:00,19.52,19.53,19.5,19.5,1200.0,17.0167,17.0254,16.9992,16.9992,1200.0
2006-12-12 14:00:00,19.5,19.75,19.49,19.65,15600.0,16.9992,17.2172,16.9905,17.13,15600.0
2006-12-12 14:30:00,19.63,19.63,19.52,19.6,9400.0,17.1125,17.1125,17.0167,17.0864,9400.0
2006-12-12 15:00:00,19.59,19.71,19.59,19.61,12600.0,17.0777,17.1823,17.0777,17.0951,12600.0
2006-12-12 15:30:00,19.54,19.6,19.47,19.5,14200.0,17.0341,17.0864,16.9731,16.9992,14200.0
2006-12-13 09:30:00,19.68,19.7,19.63,19.63,100600.0,17.1561,17.1736,17.1125,17.1125,100600.0
2006-12-13 10:00:00,19.72,19.83,19.69,19.75,12000.0,17.191,17.2869,17.1648,17.2172,12000.0
2006-12-13 10:30:00,19.72,19.75,19.57,19.57,5200.0,17.191,17.2172,17.0602,17.0602,5200.0
2006-12-13 11:00:00,19.57,19.63,19.43,19.45,42800.0,17.0602,17.1125,16.9382,16.9556,42800.0
2006-12-13 11:30:00,19.44,19.48,19.38,19.4,13200.0,16.9469,16.9818,16.8946,16.912,13200.0
2006-12-13 12:00:00,19.38,19.4,19.31,19.31,8600.0,16.8946,16.912,16.8336,16.8336,8600.0
2006-12-13 12:30:00,19.31,19.38,19.28,19.29,13000.0,16.8336,16.8946,16.8074,16.8161,13000.0
2006-12-13 13:00:00,19.31,19.32,19.28,19.31,5200.0,16.8336,16.8423,16.8074,16.8336,5200.0
2006-12-13 13:30:00,19.31,19.32,19.18,19.25,8600.0,16.8336,16.8423,16.7203,16.7813,8600.0
2006-12-13 14:00:00,19.29,19.32,19.21,19.25,19800.0,16.8161,16.8423,16.7464,16.7813,19800.0
2006-12-13 14:30:00,19.23,19.31,19.21,19.27,9400.0,16.7638,16.8336,16.7464,16.7987,9400.0
2006-12-13 15:00:00,19.25,19.36,19.25,19.35,8200.0,16.7813,16.8772,16.7813,16.8685,8200.0
2006-12-13 15:30:00,19.36,19.43,19.36,19.43,16800.0,16.8772,16.9382,16.8772,16.9382,16800.0
2006-12-14 09:30:00,19.5,19.87,19.38,19.84,12400.0,16.9992,17.3218,16.8946,17.2956,12400.0
2006-12-14 10:00:00,19.82,19.92,19.77,19.84,18000.0,17.2782,17.3654,17.2346,17.2956,18000.0
2006-12-14 10:30:00,19.89,19.9,19.8,19.85,9000.0,17.3392,17.3479,17.2607,17.3043,9000.0
2006-12-14 11:00:00,19.91,19.98,19.89,19.97,11000.0,17.3566,17.4177,17.3392,17.4089,11000.0
2006-12-14 11:30:00,19.97,19.99,19.91,19.92,6800.0,17.4089,17.4264,17.3566,17.3654,6800.0
2006-12-14 12:00:00,19.89,19.95,19.87,19.95,6600.0,17.3392,17.3915,17.3218,17.3915,6600.0
2006-12-14 12:30:00,19.96,20.0,19.96,19.99,3400.0,17.4002,17.4351,17.4002,17.4264,3400.0
2006-12-14 13:00:00,19.98,19.99,19.85,19.89,11200.0,17.4177,17.4264,17.3043,17.3392,11200.0
2006-12-14 13:30:00,19.91,19.95,19.87,19.94,4800.0,17.3566,17.3915,17.3218,17.3828,4800.0
2006-12-14 14:00:00,19.92,19.94,19.86,19.86,15200.0,17.3654,17.3828,17.313,17.313,15200.0
2006-12-14 14:30:00,19.89,19.96,19.89,19.92,12200.0,17.3392,17.4002,17.3392,17.3654,12200.0
2006-12-14 15:00:00,19.9,19.95,19.88,19.93,9400.0,17.3479,17.3915,17.3305,17.3741,9400.0
2006-12-14 15:30:00,19.94,19.94,19.79,19.8,12600.0,17.3828,17.3828,17.252,17.2607,12600.0
2006-12-15 09:30:00,19.73,20.22,19.69,20.0,224200.0,17.1997,17.6269,17.1648,17.4351,224200.0
2006-12-15 10:00:00,19.98,20.04,19.93,19.96,8200.0,17.4177,17.47,17.3741,17.4002,8200.0
2006-12-15 10:30:00,19.93,19.93,19.82,19.85,9800.0,17.3741,17.3741,17.2782,17.3043,9800.0
2006-12-15 11:00:00,19.9,19.93,19.86,19.86,5200.0,17.3479,17.3741,17.313,17.313,5200.0
2006-12-15 11:30:00,19.86,19.9,19.85,19.87,1800.0,17.313,17.3479,17.3043,17.3218,1800.0
2006-12-15 12:00:00,19.89,19.89,19.85,19.85,5400.0,17.3392,17.3392,17.3043,17.3043,5400.0
2006-12-15 12:30:00,19.85,19.93,19.85,19.93,5000.0,17.3043,17.3741,17.3043,17.3741,5000.0
2006-12-15 13:00:00,19.88,19.93,19.86,19.9,6800.0,17.3305,17.3741,17.313,17.3479,6800.0
2006-12-15 13:30:00,19.9,19.91,19.85,19.9,10600.0,17.3479,17.3566,17.3043,17.3479,10600.0
2006-12-15 14:00:00,19.93,19.93,19.89,19.92,4800.0,17.3741,17.3741,17.3392,17.3654,4800.0
2006-12-15 14:30:00,19.9,19.9,19.79,19.83,4400.0,17.3479,17.3479,17.252,17.2869,4400.0
2006-12-15 15:00:00,19.83,19.84,19.72,19.75,13800.0,17.2869,17.2956,17.191,17.2172,13800.0
2006-12-15 15:30:00,19.73,19.83,19.71,19.74,21800.0,17.1997,17.2869,17.1823,17.2084,21800.0
2006-12-18 09:30:00,19.82,19.82,19.51,19.59,20600.0,17.2782,17.2782,17.0079,17.0777,20600.0
2006-12-18 10:00:00,19.62,19.62,19.54,19.55,5600.0,17.1038,17.1038,17.0341,17.0428,5600.0
2006-12-18 10:30:00,19.57,19.62,19.5,19.54,21000.0,17.0602,17.1038,16.9992,17.0341,21000.0
2006-12-18 11:00:00,19.52,19.58,19.42,19.52,23000.0,17.0167,17.069,16.9295,17.0167,23000.0
2006-12-18 11:30:00,19.5,19.5,19.38,19.39,12200.0,16.9992,16.9992,16.8946,16.9033,12200.0
2006-12-18 12:00:00,19.39,19.39,19.24,19.24,16800.0,16.9033,16.9033,16.7726,16.7726,16800.0
2006-12-18 12:30:00,19.27,19.29,19.15,19.18,9400.0,16.7987,16.8161,16.6941,16.7203,9400.0
2006-12-18 13:00:00,19.16,19.18,19.06,19.16,10600.0,16.7028,16.7203,16.6156,16.7028,10600.0
2006-12-18 13:30:00,19.17,19.24,19.13,19.17,8600.0,16.7115,16.7726,16.6767,16.7115,8600.0
2006-12-18 14:00:00,19.18,19.21,19.08,19.11,18600.0,16.7203,16.7464,16.6331,16.6592,18600.0
2006-12-18 14:30:00,19.13,19.21,19.05,19.15,18200.0,16.6767,16.7464,16.6069,16.6941,18200.0
2006-12-18 15:00:00,19.16,19.16,19.02,19.04,13400.0,16.7028,16.7028,16.5808,16.5982,13400.0
2006-12-18 15:30:00,19.03,19.08,19.02,19.04,18000.0,16.5895,16.6331,16.5808,16.5982,18000.0
2006-12-19 09:30:00,19.0,19.24,19.0,19.2,17200.0,16.5633,16.7726,16.5633,16.7377,17200.0
2006-12-19 10:00:00,19.18,19.44,19.16,19.44,11000.0,16.7203,16.9469,16.7028,16.9469,11000.0
2006-12-19 10:30:00,19.48,19.5,19.36,19.46,11800.0,16.9818,16.9992,16.8772,16.9643,11800.0
2006-12-19 11:00:00,19.48,19.52,19.46,19.48,13000.0,16.9818,17.0167,16.9643,16.9818,13000.0
2006-12-19 11:30:00,19.5,19.56,19.5,19.5,9400.0,16.9992,17.0515,16.9992,16.9992,9400.0
2006-12-19 12:00:00,19.52,19.54,19.43,19.5,7000.0,17.0167,17.0341,16.9382,16.9992,7000.0
2006-12-19 12:30:00,19.5,19.54,19.49,19.54,2200.0,16.9992,17.0341,16.9905,17.0341,2200.0
2006-12-19 13:00:00,19.52,19.55,19.52,19.55,1400.0,17.0167,17.0428,17.0167,17.0428,1400.0
2006-12-19 13:30:00,19.56,19.73,19.56,19.6,12200.0,17.0515,17.1997,17.0515,17.0864,12200.0
2006-12-19 14:00:00,19.62,19.79,19.62,19.68,8200.0,17.1038,17.252,17.1038,17.1561,8200.0
2006-12-19 14:30:00,19.67,19.68,19.61,19.67,21400.0,17.1474,17.1561,17.0951,17.1474,21400.0
2006-12-19 15:00:00,19.68,19.77,19.66,19.7,8800.0,17.1561,17.2346,17.1387,17.1736,8800.0
2006-12-19 15:30:00,19.7,19.7,19.54,19.59,6800.0,17.1736,17.1736,17.0341,17.0777,6800.0
2006-12-20 09:30:00,19.67,19.78,19.63,19.77,5800.0,17.1474,17.2433,17.1125,17.2346,5800.0
2006-12-20 10:00:00,19.75,19.79,19.68,19.75,15600.0,17.2172,17.252,17.1561,17.2172,15600.0
2006-12-20 10:30:00,19.73,19.86,19.7,19.82,15800.0,17.1997,17.313,17.1736,17.2782,15800.0
2006-12-20 11:00:00,19.82,19.86,19.75,19.8,6200.0,17.2782,17.313,17.2172,17.2607,6200.0
2006-12-20 11:30:00,19.81,19.85,19.75,19.8,9000.0,17.2695,17.3043,17.2172,17.2607,9000.0
2006-12-20 12:00:00,19.76,19.83,19.68,19.79,14400.0,17.2259,17.2869,17.1561,17.252,14400.0
2006-12-20 12:30:00,19.79,19.81,19.79,19.81,6600.0,17.252,17.2695,17.252,17.2695,6600.0
2006-12-20 13:00:00,19.81,19.93,19.79,19.79,11800.0,17.2695,17.3741,17.252,17.252,11800.0
2006-12-20 13:30:00,19.83,19.83,19.68,19.75,7400.0,17.2869,17.2869,17.1561,17.2172,7400.0
2006-12-20 14:00:00,19.77,19.8,19.68,19.78,9600.0,17.2346,17.2607,17.1561,17.2433,9600.0
2006-12-20 14:30:00,19.75,19.8,19.71,19.78,9600.0,17.2172,17.2607,17.1823,17.2433,9600.0
2006-12-20 15:00:00,19.76,19.9,19.73,19.88,20800.0,17.2259,17.3479,17.1997,17.3305,20800.0
2006-12-20 15:30:00,19.88,19.91,19.81,19.88,11400.0,17.3305,17.3566,17.2695,17.3305,11400.0
2006-12-21 09:30:00,19.9,19.96,19.65,19.7,16400.0,17.3479,17.4002,17.13,17.1736,16400.0
2006-12-21 10:00:00,19.69,19.8,19.65,19.66,31200.0,17.1648,17.2607,17.13,17.1387,31200.0
2006-12-21 10:30:00,19.65,19.66,19.57,19.57,21400.0,17.13,17.1387,17.0602,17.0602,21400.0
2006-12-21 11:00:00,19.57,19.61,19.54,19.59,15400.0,17.0602,17.0951,17.0341,17.0777,15400.0
2006-12-21 11:30:00,19.6,19.61,19.33,19.35,43200.0,17.0864,17.0951,16.851,16.8685,43200.0
2006-12-21 12:00:00,19.35,19.38,19.25,19.28,26400.0,16.8685,16.8946,16.7813,16.8074,26400.0
2006-12-21 12:30:00,19.28,19.28,19.12,19.14,15800.0,16.8074,16.8074,16.6679,16.6854,15800.0
2006-12-21 13:00:00,19.15,19.16,19.11,19.15,25400.0,16.6941,16.7028,16.6592,16.6941,25400.0
2006-12-21 13:30:00,19.15,19.15,19.07,19.09,11400.0,16.6941,16.6941,16.6244,16.6418,11400.0
2006-12-21 14:00:00,19.06,19.11,19.05,19.09,17800.0,16.6156,16.6592,16.6069,16.6418,17800.0
2006-12-21 14:30:00,19.11,19.18,19.04,19.08,90800.0,16.6592,16.7203,16.5982,16.6331,90800.0
2006-12-21 15:00:00,19.07,19.1,19.05,19.06,39800.0,16.6244,16.6505,16.6069,16.6156,39800.0
2006-12-21 15:30:00,19.08,19.09,18.99,18.99,55600.0,16.6331,16.6418,16.5546,16.5546,55600.0
2006-12-22 09:30:00,19.11,19.29,19.07,19.16,8600.0,16.6592,16.8161,16.6244,16.7028,8600.0
2006-12-22 10:00:00,19.15,19.25,19.13,19.25,6800.0,16.6941,16.7813,16.6767,16.7813,6800.0
2006-12-22 10:30:00,19.25,19.25,19.13,19.19,7600.0,16.7813,16.7813,16.6767,16.729,7600.0
2006-12-22 11:00:00,19.18,19.23,19.11,19.14,4600.0,16.7203,16.7638,16.6592,16.6854,4600.0
2006-12-22 11:30:00,19.16,19.21,19.12,19.13,12600.0,16.7028,16.7464,16.6679,16.6767,12600.0
2006-12-22 12:00:00,19.13,19.16,19.05,19.08,6600.0,16.6767,16.7028,16.6069,16.6331,6600.0
2006-12-22 12:30:00,19.12,19.18,19.11,19.14,3200.0,16.6679,16.7203,16.6592,16.6854,3200.0
2006-12-22 13:00:00,19.14,19.18,19.1,19.1,3000.0,16.6854,16.7203,16.6505,16.6505,3000.0
2006-12-22 13:30:00,19.14,19.19,19.13,19.17,2200.0,16.6854,16.729,16.6767,16.7115,2200.0
2006-12-22 14:00:00,19.2,19.23,19.17,19.18,9000.0,16.7377,16.7638,16.7115,16.7203,9000.0
2006-12-22 14:30:00,19.14,19.23,19.14,19.22,6800.0,16.6854,16.7638,16.6854,16.7551,6800.0
2006-12-22 15:00:00,19.24,19.25,19.21,19.21,7600.0,16.7726,16.7813,16.7464,16.7464,7600.0
2006-12-22 15:30:00,19.24,19.25,19.16,19.25,31200.0,16.7726,16.7813,16.7028,16.7813,31200.0
2006-12-26 09:30:00,19.41,19.55,19.37,19.51,11000.0,16.9208,17.0428,16.8859,17.0079,11000.0
2006-12-26 10:00:00,19.46,19.52,19.31,19.38,13800.0,16.9643,17.0167,16.8336,16.8946,13800.0
2006-12-26 10:30:00,19.38,19.48,19.37,19.38,8600.0,16.8946,16.9818,16.8859,16.8946,8600.0
2006-12-26 11:00:00,19.42,19.51,19.38,19.42,21000.0,16.9295,17.0079,16.8946,16.9295,21000.0
2006-12-26 11:30:00,19.45,19.48,19.32,19.38,8600.0,16.9556,16.9818,16.8423,16.8946,8600.0
2006-12-26 12:00:00,19.36,19.43,19.36,19.41,4000.0,16.8772,16.9382,16.8772,16.9208,4000.0
2006-12-26 12:30:00,19.39,19.49,19.38,19.4,11800.0,16.9033,16.9905,16.8946,16.912,11800.0
2006-12-26 13:00:00,19.41,19.49,19.4,19.45,14600.0,16.9208,16.9905,16.912,16.9556,14600.0
2006-12-26 13:30:00,19.5,19.58,19.46,19.58,8000.0,16.9992,17.069,16.9643,17.069,8000.0
2006-12-26 14:00:00,19.57,19.63,19.56,19.59,11200.0,17.0602,17.1125,17.0515,17.0777,11200.0
2006-12-26 14:30:00,19.56,19.6,19.55,19.55,4400.0,17.0515,17.0864,17.0428,17.0428,4400.0
2006-12-26 15:00:00,19.55,19.6,19.5,19.56,15200.0,17.0428,17.0864,16.9992,17.0515,15200.0
2006-12-26 15:30:00,19.53,19.67,19.5,19.52,20600.0,17.0254,17.1474,16.9992,17.0167,20600.0
2006-12-27 09:30:00,19.61,20.01,19.61,19.83,44600.0,17.0951,17.4438,17.0951,17.2869,44600.0
2006-12-27 10:00:00,19.88,19.97,19.86,19.95,11000.0,17.3305,17.4089,17.313,17.3915,11000.0
2006-12-27 10:30:00,19.93,20.04,19.9,20.04,17000.0,17.3741,17.47,17.3479,17.47,17000.0
2006-12-27 11:00:00,20.04,20.06,20.0,20.06,26200.0,17.47,17.4874,17.4351,17.4874,26200.0
2006-12-27 11:30:00,20.04,20.08,20.02,20.03,10200.0,17.47,17.5048,17.4525,17.4612,10200.0
2006-12-27 12:00:00,20.05,20.05,20.0,20.0,6800.0,17.4787,17.4787,17.4351,17.4351,6800.0
2006-12-27 12:30:00,20.0,20.0,19.93,19.99,14200.0,17.4351,17.4351,17.3741,17.4264,14200.0
2006-12-27 13:00:00,19.95,20.02,19.95,20.02,3800.0,17.3915,17.4525,17.3915,17.4525,3800.0
2006-12-27 13:30:00,20.02,20.07,19.99,20.07,6800.0,17.4525,17.4961,17.4264,17.4961,6800.0
2006-12-27 14:00:00,20.08,20.15,20.05,20.07,8600.0,17.5048,17.5659,17.4787,17.4961,8600.0
2006-12-27 14:30:00,20.09,20.21,20.06,20.2,14800.0,17.5136,17.6182,17.4874,17.6094,14800.0
2006-12-27 15:00:00,20.2,20.22,20.14,20.18,10200.0,17.6094,17.6269,17.5571,17.592,10200.0
2006-12-27 15:30:00,20.11,20.23,20.04,20.23,18000.0,17.531,17.6356,17.47,17.6356,18000.0
2006-12-28 09:30:00,20.21,20.32,19.95,20.26,14600.0,17.6182,17.7141,17.3915,17.6617,14600.0
2006-12-28 10:00:00,20.36,20.39,20.18,20.2,19600.0,17.7489,17.7751,17.592,17.6094,19600.0
2006-12-28 10:30:00,20.2,20.24,20.16,20.22,8800.0,17.6094,17.6443,17.5746,17.6269,8800.0
2006-12-28 11:00:00,20.19,20.33,20.15,20.33,11600.0,17.6007,17.7228,17.5659,17.7228,11600.0
2006-12-28 11:30:00,20.35,20.43,20.13,20.13,15400.0,17.7402,17.8099,17.5484,17.5484,15400.0
2006-12-28 12:00:00,20.14,20.23,20.11,20.13,8800.0,17.5571,17.6356,17.531,17.5484,8800.0
2006-12-28 12:30:00,20.16,20.24,20.15,20.18,9400.0,17.5746,17.6443,17.5659,17.592,9400.0
2006-12-28 13:00:00,20.17,20.18,20.06,20.17,7000.0,17.5833,17.592,17.4874,17.5833,7000.0
2006-12-28 13:30:00,20.14,20.25,20.14,20.25,9200.0,17.5571,17.653,17.5571,17.653,9200.0
2006-12-28 14:00:00,20.3,20.46,20.27,20.45,19000.0,17.6966,17.8361,17.6705,17.8274,19000.0
2006-12-28 14:30:00,20.45,20.46,20.41,20.41,36400.0,17.8274,17.8361,17.7925,17.7925,36400.0
2006-12-28 15:00:00,20.41,20.43,20.29,20.29,21600.0,17.7925,17.8099,17.6879,17.6879,21600.0
2006-12-28 15:30:00,20.29,20.29,20.17,20.17,15800.0,17.6879,17.6879,17.5833,17.5833,15800.0
2006-12-29 09:30:00,20.22,20.4,20.2,20.36,6400.0,17.6269,17.7838,17.6094,17.7489,6400.0
2006-12-29 10:00:00,20.38,20.47,20.37,20.43,6400.0,17.7664,17.8448,17.7576,17.8099,6400.0
2006-12-29 10:30:00,20.42,20.45,20.38,20.41,5200.0,17.8012,17.8274,17.7664,17.7925,5200.0
2006-12-29 11:00:00,20.4,20.4,20.21,20.27,9400.0,17.7838,17.7838,17.6182,17.6705,9400.0
2006-12-29 11:30:00,20.28,20.3,20.28,20.29,3400.0,17.6792,17.6966,17.6792,17.6879,3400.0
2006-12-29 12:00:00,20.29,20.29,20.17,20.17,3600.0,17.6879,17.6879,17.5833,17.5833,3600.0
2006-12-29 12:30:00,20.17,20.18,20.09,20.11,4000.0,17.5833,17.592,17.5136,17.531,4000.0
2006-12-29 13:00:00,20.09,20.1,20.02,20.03,3000.0,17.5136,17.5223,17.4525,17.4612,3000.0
2006-12-29 13:30:00,20.02,20.1,19.96,20.02,11400.0,17.4525,17.5223,17.4002,17.4525,11400.0
2006-12-29 14:00:00,20.01,20.03,19.86,19.92,10000.0,17.4438,17.4612,17.313,17.3654,10000.0
2006-12-29 14:30:00,19.84,19.92,19.84,19.92,5800.0,17.2956,17.3654,17.2956,17.3654,5800.0
2006-12-29 15:00:00,19.96,20.07,19.85,19.85,8400.0,17.4002,17.4961,17.3043,17.3043,8400.0
2006-12-29 15:30:00,19.86,19.98,19.83,19.86,33400.0,17.313,17.4177,17.2869,17.313,33400.0
2007-01-03 09:30:00,20.1,20.18,19.88,19.92,25200.0,17.5223,17.592,17.3305,17.3654,25200.0
2007-01-03 10:00:00,19.93,20.27,19.91,20.23,24800.0,17.3741,17.6705,17.3566,17.6356,24800.0
2007-01-03 10:30:00,20.26,20.28,20.16,20.19,8400.0,17.6617,17.6792,17.5746,17.6007,8400.0
2007-01-03 11:00:00,20.18,20.18,20.01,20.1,10200.0,17.592,17.592,17.4438,17.5223,10200.0
2007-01-03 11:30:00,20.08,20.2,20.08,20.15,10000.0,17.5048,17.6094,17.5048,17.5659,10000.0
2007-01-03 12:00:00,20.17,20.18,20.03,20.05,18800.0,17.5833,17.592,17.4612,17.4787,18800.0
2007-01-03 12:30:00,20.07,20.07,20.01,20.04,20600.0,17.4961,17.4961,17.4438,17.47,20600.0
2007-01-03 13:00:00,20.05,20.09,19.99,19.99,16600.0,17.4787,17.5136,17.4264,17.4264,16600.0
2007-01-03 13:30:00,19.99,19.99,19.89,19.9,14600.0,17.4264,17.4264,17.3392,17.3479,14600.0
2007-01-03 14:00:00,19.89,19.93,19.5,19.75,51200.0,17.3392,17.3741,16.9992,17.2172,51200.0
2007-01-03 14:30:00,19.73,19.74,19.5,19.55,42200.0,17.1997,17.2084,16.9992,17.0428,42200.0
2007-01-03 15:00:00,19.55,19.67,19.5,19.5,27000.0,17.0428,17.1474,16.9992,16.9992,27000.0
2007-01-03 15:30:00,19.52,19.75,19.52,19.68,36400.0,17.0167,17.2172,17.0167,17.1561,36400.0
2007-01-04 09:30:00,19.61,19.71,19.54,19.58,15400.0,17.0951,17.1823,17.0341,17.069,15400.0
2007-01-04 10:00:00,19.61,19.61,19.31,19.37,9200.0,17.0951,17.0951,16.8336,16.8859,9200.0
2007-01-04 10:30:00,19.43,19.59,19.39,19.55,14000.0,16.9382,17.0777,16.9033,17.0428,14000.0
2007-01-04 11:00:00,19.55,19.71,19.55,19.67,16200.0,17.0428,17.1823,17.0428,17.1474,16200.0
2007-01-04 11:30:00,19.66,19.74,19.64,19.71,8000.0,17.1387,17.2084,17.1213,17.1823,8000.0
2007-01-04 12:00:00,19.72,19.74,19.65,19.73,10400.0,17.191,17.2084,17.13,17.1997,10400.0
2007-01-04 12:30:00,19.72,19.75,19.67,19.75,12800.0,17.191,17.2172,17.1474,17.2172,12800.0
2007-01-04 13:00:00,19.76,19.78,19.66,19.74,7800.0,17.2259,17.2433,17.1387,17.2084,7800.0
2007-01-04 13:30:00,19.74,19.79,19.68,19.77,10200.0,17.2084,17.252,17.1561,17.2346,10200.0
2007-01-04 14:00:00,19.78,19.83,19.75,19.82,10200.0,17.2433,17.2869,17.2172,17.2782,10200.0
2007-01-04 14:30:00,19.8,19.98,19.78,19.94,16400.0,17.2607,17.4177,17.2433,17.3828,16400.0
2007-01-04 15:00:00,19.97,19.99,19.91,19.95,15800.0,17.4089,17.4264,17.3566,17.3915,15800.0
2007-01-04 15:30:00,19.96,20.0,19.89,19.89,29000.0,17.4002,17.4351,17.3392,17.3392,29000.0
2007-01-05 09:30:00,19.93,19.93,19.51,19.73,17000.0,17.3741,17.3741,17.0079,17.1997,17000.0
2007-01-05 10:00:00,19.77,19.83,19.72,19.77,6600.0,17.2346,17.2869,17.191,17.2346,6600.0
2007-01-05 10:30:00,19.75,19.82,19.61,19.69,11400.0,17.2172,17.2782,17.0951,17.1648,11400.0
2007-01-05 11:00:00,19.68,19.73,19.46,19.47,41200.0,17.1561,17.1997,16.9643,16.9731,41200.0
2007-01-05 11:30:00,19.49,19.54,19.43,19.49,13800.0,16.9905,17.0341,16.9382,16.9905,13800.0
2007-01-05 12:00:00,19.52,19.55,19.5,19.55,3400.0,17.0167,17.0428,16.9992,17.0428,3400.0
2007-01-05 12:30:00,19.55,19.58,19.48,19.48,10000.0,17.0428,17.069,16.9818,16.9818,10000.0
2007-01-05 13:00:00,19.48,19.5,19.38,19.47,11400.0,16.9818,16.9992,16.8946,16.9731,11400.0
2007-01-05 13:30:00,19.46,19.46,19.36,19.39,4800.0,16.9643,16.9643,16.8772,16.9033,4800.0
2007-01-05 14:00:00,19.38,19.39,19.27,19.33,10800.0,16.8946,16.9033,16.7987,16.851,10800.0
2007-01-05 14:30:00,19.34,19.39,19.3,19.36,13000.0,16.8597,16.9033,16.8249,16.8772,13000.0
2007-01-05 15:00:00,19.36,19.39,19.3,19.33,10800.0,16.8772,16.9033,16.8249,16.851,10800.0
2007-01-05 15:30:00,19.33,19.4,19.27,19.33,15000.0,16.851,16.912,16.7987,16.851,15000.0
2007-01-08 09:30:00,19.42,19.43,19.25,19.28,9000.0,16.9295,16.9382,16.7813,16.8074,9000.0
2007-01-08 10:00:00,19.37,19.37,19.18,19.28,28000.0,16.8859,16.8859,16.7203,16.8074,28000.0
2007-01-08 10:30:00,19.3,19.47,19.3,19.39,6200.0,16.8249,16.9731,16.8249,16.9033,6200.0
2007-01-08 11:00:00,19.39,19.45,19.31,19.43,14200.0,16.9033,16.9556,16.8336,16.9382,14200.0
2007-01-08 11:30:00,19.35,19.48,19.35,19.48,2600.0,16.8685,16.9818,16.8685,16.9818,2600.0
2007-01-08 12:00:00,19.47,19.47,19.36,19.4,7000.0,16.9731,16.9731,16.8772,16.912,7000.0
2007-01-08 12:30:00,19.39,19.4,19.33,19.4,3000.0,16.9033,16.912,16.851,16.912,3000.0
2007-01-08 13:00:00,19.39,19.46,19.38,19.46,4800.0,16.9033,16.9643,16.8946,16.9643,4800.0
2007-01-08 13:30:00,19.49,19.56,19.49,19.54,7200.0,16.9905,17.0515,16.9905,17.0341,7200.0
2007-01-08 14:00:00,19.55,19.55,19.48,19.54,8200.0,17.0428,17.0428,16.9818,17.0341,8200.0
2007-01-08 14:30:00,19.55,19.58,19.55,19.55,7800.0,17.0428,17.069,17.0428,17.0428,7800.0
2007-01-08 15:00:00,19.55,19.63,19.55,19.63,5200.0,17.0428,17.1125,17.0428,17.1125,5200.0
2007-01-08 15:30:00,19.61,19.63,19.54,19.54,18800.0,17.0951,17.1125,17.0341,17.0341,18800.0
2007-01-09 09:30:00,19.58,19.6,19.45,19.5,11000.0,17.069,17.0864,16.9556,16.9992,11000.0
2007-01-09 10:00:00,19.55,19.65,19.5,19.56,38400.0,17.0428,17.13,16.9992,17.0515,38400.0
2007-01-09 10:30:00,19.54,19.61,19.53,19.58,5600.0,17.0341,17.0951,17.0254,17.069,5600.0
2007-01-09 11:00:00,19.58,19.62,19.52,19.52,12000.0,17.069,17.1038,17.0167,17.0167,12000.0
2007-01-09 11:30:00,19.53,19.56,19.5,19.53,17800.0,17.0254,17.0515,16.9992,17.0254,17800.0
2007-01-09 12:00:00,19.48,19.58,19.46,19.47,22800.0,16.9818,17.069,16.9643,16.9731,22800.0
2007-01-09 12:30:00,19.46,19.6,19.46,19.56,5000.0,16.9643,17.0864,16.9643,17.0515,5000.0
2007-01-09 13:00:00,19.54,19.57,19.53,19.53,6600.0,17.0341,17.0602,17.0254,17.0254,6600.0
2007-01-09 13:30:00,19.55,19.55,19.5,19.5,11600.0,17.0428,17.0428,16.9992,16.9992,11600.0
2007-01-09 14:00:00,19.54,19.59,19.52,19.54,10800.0,17.0341,17.0777,17.0167,17.0341,10800.0
2007-01-09 14:30:00,19.54,19.57,19.53,19.53,8400.0,17.0341,17.0602,17.0254,17.0254,8400.0
2007-01-09 15:00:00,19.52,19.54,19.5,19.53,7800.0,17.0167,17.0341,16.9992,17.0254,7800.0
2007-01-09 15:30:00,19.54,19.55,19.47,19.5,17800.0,17.0341,17.0428,16.9731,16.9992,17800.0
2007-01-10 09:30:00,19.43,19.58,19.3,19.5,12800.0,16.9382,17.069,16.8249,16.9992,12800.0
2007-01-10 10:00:00,19.5,19.65,19.47,19.54,9400.0,16.9992,17.13,16.9731,17.0341,9400.0
2007-01-10 10:30:00,19.54,19.68,19.54,19.68,7000.0,17.0341,17.1561,17.0341,17.1561,7000.0
2007-01-10 11:00:00,19.61,19.66,19.55,19.55,4400.0,17.0951,17.1387,17.0428,17.0428,4400.0
2007-01-10 11:30:00,19.54,19.64,19.5,19.64,4600.0,17.0341,17.1213,16.9992,17.1213,4600.0
2007-01-10 12:00:00,19.58,19.63,19.43,19.48,4600.0,17.069,17.1125,16.9382,16.9818,4600.0
2007-01-10 12:30:00,19.43,19.54,19.43,19.54,3400.0,16.9382,17.0341,16.9382,17.0341,3400.0
2007-01-10 13:00:00,19.55,19.64,19.53,19.63,3600.0,17.0428,17.1213,17.0254,17.1125,3600.0
2007-01-10 13:30:00,19.6,19.6,19.53,19.53,6400.0,17.0864,17.0864,17.0254,17.0254,6400.0
2007-01-10 14:00:00,19.56,19.6,19.53,19.58,3800.0,17.0515,17.0864,17.0254,17.069,3800.0
2007-01-10 14:30:00,19.54,19.63,19.54,19.63,4000.0,17.0341,17.1125,17.0341,17.1125,4000.0
2007-01-10 15:00:00,19.62,19.66,19.56,19.63,12200.0,17.1038,17.1387,17.0515,17.1125,12200.0
2007-01-10 15:30:00,19.63,19.75,19.63,19.7,7000.0,17.1125,17.2172,17.1125,17.1736,7000.0
2007-01-11 09:30:00,19.81,19.96,19.74,19.94,7400.0,17.2695,17.4002,17.2084,17.3828,7400.0
2007-01-11 10:00:00,19.92,19.98,19.79,19.88,25400.0,17.3654,17.4177,17.252,17.3305,25400.0
2007-01-11 10:30:00,19.86,19.96,19.86,19.88,5400.0,17.313,17.4002,17.313,17.3305,5400.0
2007-01-11 11:00:00,19.91,20.01,19.89,19.98,22600.0,17.3566,17.4438,17.3392,17.4177,22600.0
2007-01-11 11:30:00,19.95,19.97,19.93,19.95,2200.0,17.3915,17.4089,17.3741,17.3915,2200.0
2007-01-11 12:00:00,19.95,20.0,19.95,19.97,14600.0,17.3915,17.4351,17.3915,17.4089,14600.0
2007-01-11 12:30:00,19.97,20.0,19.95,19.98,3000.0,17.4089,17.4351,17.3915,17.4177,3000.0
2007-01-11 13:00:00,19.98,19.98,19.91,19.92,4400.0,17.4177,17.4177,17.3566,17.3654,4400.0
2007-01-11 13:30:00,19.88,19.96,19.85,19.86,8000.0,17.3305,17.4002,17.3043,17.313,8000.0
2007-01-11 14:00:00,19.83,19.84,19.67,19.82,9000.0,17.2869,17.2956,17.1474,17.2782,9000.0
2007-01-11 14:30:00,19.85,19.93,19.84,19.92,3200.0,17.3043,17.3741,17.2956,17.3654,3200.0
2007-01-11 15:00:00,19.97,19.97,19.9,19.93,3800.0,17.4089,17.4089,17.3479,17.3741,3800.0
2007-01-11 15:30:00,19.97,20.02,19.93,19.97,13400.0,17.4089,17.4525,17.3741,17.4089,13400.0
2007-01-12 09:30:00,19.91,20.05,19.78,20.0,11800.0,17.3566,17.4787,17.2433,17.4351,11800.0
2007-01-12 10:00:00,19.98,20.08,19.96,20.02,4200.0,17.4177,17.5048,17.4002,17.4525,4200.0
2007-01-12 10:30:00,20.01,20.01,19.9,19.93,6000.0,17.4438,17.4438,17.3479,17.3741,6000.0
2007-01-12 11:00:00,19.98,20.0,19.98,20.0,1800.0,17.4177,17.4351,17.4177,17.4351,1800.0
2007-01-12 11:30:00,20.0,20.0,19.98,19.98,6800.0,17.4351,17.4351,17.4177,17.4177,6800.0
2007-01-12 12:00:00,20.0,20.0,19.94,19.94,5800.0,17.4351,17.4351,17.3828,17.3828,5800.0
2007-01-12 12:30:00,19.97,19.97,19.97,19.97,600.0,17.4089,17.4089,17.4089,17.4089,600.0
2007-01-12 13:00:00,19.99,19.99,19.99,19.99,600.0,17.4264,17.4264,17.4264,17.4264,600.0
2007-01-12 13:30:00,20.0,20.0,19.99,20.0,1400.0,17.4351,17.4351,17.4264,17.4351,1400.0
2007-01-12 14:00:00,20.0,20.0,19.98,19.99,2600.0,17.4351,17.4351,17.4177,17.4264,2600.0
2007-01-12 14:30:00,20.0,20.0,19.94,19.99,5800.0,17.4351,17.4351,17.3828,17.4264,5800.0
2007-01-12 15:00:00,20.0,20.0,19.95,19.95,5400.0,17.4351,17.4351,17.3915,17.3915,5400.0
2007-01-12 15:30:00,20.0,20.05,20.0,20.0,14000.0,17.4351,17.4787,17.4351,17.4351,14000.0
2007-01-16 09:30:00,20.09,20.18,20.09,20.17,11600.0,17.5136,17.592,17.5136,17.5833,11600.0
2007-01-16 10:00:00,20.17,20.17,20.0,20.04,6800.0,17.5833,17.5833,17.4351,17.47,6800.0
2007-01-16 10:30:00,20.04,20.1,20.01,20.04,3600.0,17.47,17.5223,17.4438,17.47,3600.0
2007-01-16 11:00:00,20.01,20.04,20.01,20.01,2600.0,17.4438,17.47,17.4438,17.4438,2600.0
2007-01-16 11:30:00,20.01,20.04,19.99,20.04,6400.0,17.4438,17.47,17.4264,17.47,6400.0
2007-01-16 12:00:00,20.03,20.05,20.03,20.04,4200.0,17.4612,17.4787,17.4612,17.47,4200.0
2007-01-16 12:30:00,20.05,20.05,19.88,19.89,10200.0,17.4787,17.4787,17.3305,17.3392,10200.0
2007-01-16 13:00:00,19.89,19.89,19.83,19.84,12200.0,17.3392,17.3392,17.2869,17.2956,12200.0
2007-01-16 13:30:00,19.84,19.85,19.75,19.75,7800.0,17.2956,17.3043,17.2172,17.2172,7800.0
2007-01-16 14:00:00,19.75,19.78,19.73,19.73,12400.0,17.2172,17.2433,17.1997,17.1997,12400.0
2007-01-16 14:30:00,19.75,19.78,19.72,19.72,7200.0,17.2172,17.2433,17.191,17.191,7200.0
2007-01-16 15:00:00,19.71,19.77,19.71,19.74,11800.0,17.1823,17.2346,17.1823,17.2084,11800.0
2007-01-16 15:30:00,19.74,19.86,19.69,19.84,20000.0,17.2084,17.313,17.1648,17.2956,20000.0
2007-01-17 09:30:00,19.89,19.99,19.57,19.91,18800.0,17.3392,17.4264,17.0602,17.3566,18800.0
2007-01-17 10:00:00,19.91,19.91,19.86,19.91,5000.0,17.3566,17.3566,17.313,17.3566,5000.0
2007-01-17 10:30:00,19.91,19.92,19.86,19.91,3400.0,17.3566,17.3654,17.313,17.3566,3400.0
2007-01-17 11:00:00,19.88,20.03,19.88,19.92,10600.0,17.3305,17.4612,17.3305,17.3654,10600.0
2007-01-17 11:30:00,19.92,20.04,19.89,20.02,10600.0,17.3654,17.47,17.3392,17.4525,10600.0
2007-01-17 12:00:00,20.02,20.05,19.99,19.99,11600.0,17.4525,17.4787,17.4264,17.4264,11600.0
2007-01-17 12:30:00,19.97,20.11,19.97,20.1,12200.0,17.4089,17.531,17.4089,17.5223,12200.0
2007-01-17 13:00:00,20.1,20.2,20.08,20.2,25200.0,17.5223,17.6094,17.5048,17.6094,25200.0
2007-01-17 13:30:00,20.2,20.25,20.11,20.11,5000.0,17.6094,17.653,17.531,17.531,5000.0
2007-01-17 14:00:00,20.11,20.19,20.05,20.05,6400.0,17.531,17.6007,17.4787,17.4787,6400.0
2007-01-17 14:30:00,20.08,20.09,19.99,20.09,6800.0,17.5048,17.5136,17.4264,17.5136,6800.0
2007-01-17 15:00:00,20.09,20.15,20.03,20.05,10800.0,17.5136,17.5659,17.4612,17.4787,10800.0
2007-01-17 15:30:00,20.08,20.08,19.99,20.0,23200.0,17.5048,17.5048,17.4264,17.4351,23200.0
2007-01-18 09:30:00,19.88,20.09,19.88,20.0,13800.0,17.3305,17.5136,17.3305,17.4351,13800.0
2007-01-18 10:00:00,19.93,20.0,19.8,19.95,9600.0,17.3741,17.4351,17.2607,17.3915,9600.0
2007-01-18 10:30:00,20.02,20.05,19.84,19.88,10400.0,17.4525,17.4787,17.2956,17.3305,10400.0
2007-01-18 11:00:00,19.93,20.07,19.93,20.02,7200.0,17.3741,17.4961,17.3741,17.4525,7200.0
2007-01-18 11:30:00,19.99,20.05,19.99,20.04,5800.0,17.4264,17.4787,17.4264,17.47,5800.0
2007-01-18 12:00:00,20.04,20.04,19.98,19.99,8000.0,17.47,17.47,17.4177,17.4264,8000.0
2007-01-18 12:30:00,20.0,20.08,19.96,20.06,10800.0,17.4351,17.5048,17.4002,17.4874,10800.0
2007-01-18 13:00:00,20.06,20.08,19.99,20.0,15800.0,17.4874,17.5048,17.4264,17.4351,15800.0
2007-01-18 13:30:00,20.02,20.04,19.99,19.99,5800.0,17.4525,17.47,17.4264,17.4264,5800.0
2007-01-18 14:00:00,19.96,20.05,19.91,20.0,15400.0,17.4002,17.4787,17.3566,17.4351,15400.0
2007-01-18 14:30:00,19.96,20.0,19.89,19.92,9000.0,17.4002,17.4351,17.3392,17.3654,9000.0
2007-01-18 15:00:00,19.95,19.97,19.86,19.86,4600.0,17.3915,17.4089,17.313,17.313,4600.0
2007-01-18 15:30:00,19.97,20.0,19.84,19.88,12200.0,17.4089,17.4351,17.2956,17.3305,12200.0
2007-01-19 09:30:00,19.78,19.81,19.72,19.77,28200.0,17.2433,17.2695,17.191,17.2346,28200.0
2007-01-19 10:00:00,19.8,20.06,19.79,19.9,19400.0,17.2607,17.4874,17.252,17.3479,19400.0
2007-01-19 10:30:00,19.89,20.07,19.86,20.07,4400.0,17.3392,17.4961,17.313,17.4961,4400.0
2007-01-19 11:00:00,20.05,20.15,20.05,20.1,5200.0,17.4787,17.5659,17.4787,17.5223,5200.0
2007-01-19 11:30:00,20.1,20.13,20.05,20.07,1800.0,17.5223,17.5484,17.4787,17.4961,1800.0
2007-01-19 12:00:00,20.1,20.1,19.86,19.93,4600.0,17.5223,17.5223,17.313,17.3741,4600.0
2007-01-19 12:30:00,19.92,19.99,19.86,19.95,8200.0,17.3654,17.4264,17.313,17.3915,8200.0
2007-01-19 13:00:00,20.0,20.04,19.88,20.04,9800.0,17.4351,17.47,17.3305,17.47,9800.0
2007-01-19 13:30:00,20.07,20.21,20.02,20.21,6800.0,17.4961,17.6182,17.4525,17.6182,6800.0
2007-01-19 14:00:00,20.16,20.19,20.15,20.15,5000.0,17.5746,17.6007,17.5659,17.5659,5000.0
2007-01-19 14:30:00,20.15,20.15,20.08,20.15,2400.0,17.5659,17.5659,17.5048,17.5659,2400.0
2007-01-19 15:00:00,20.11,20.21,20.11,20.2,7200.0,17.531,17.6182,17.531,17.6094,7200.0
2007-01-19 15:30:00,20.19,20.19,20.1,20.18,9400.0,17.6007,17.6007,17.5223,17.592,9400.0
2007-01-22 09:30:00,20.25,20.25,19.89,19.9,15600.0,17.653,17.653,17.3392,17.3479,15600.0
2007-01-22 10:00:00,19.88,19.88,19.61,19.7,15800.0,17.3305,17.3305,17.0951,17.1736,15800.0
2007-01-22 10:30:00,19.68,19.73,19.63,19.7,6600.0,17.1561,17.1997,17.1125,17.1736,6600.0
2007-01-22 11:00:00,19.71,19.71,19.53,19.53,12800.0,17.1823,17.1823,17.0254,17.0254,12800.0
2007-01-22 11:30:00,19.56,19.59,19.53,19.55,8400.0,17.0515,17.0777,17.0254,17.0428,8400.0
2007-01-22 12:00:00,19.53,19.61,19.5,19.55,16200.0,17.0254,17.0951,16.9992,17.0428,16200.0
2007-01-22 12:30:00,19.55,19.57,19.52,19.57,7000.0,17.0428,17.0602,17.0167,17.0602,7000.0
2007-01-22 13:00:00,19.54,19.6,19.53,19.6,4600.0,17.0341,17.0864,17.0254,17.0864,4600.0
2007-01-22 13:30:00,19.6,19.61,19.5,19.58,20800.0,17.0864,17.0951,16.9992,17.069,20800.0
2007-01-22 14:00:00,19.58,19.68,19.57,19.68,11200.0,17.069,17.1561,17.0602,17.1561,11200.0
2007-01-22 14:30:00,19.64,19.73,19.64,19.73,2400.0,17.1213,17.1997,17.1213,17.1997,2400.0
2007-01-22 15:00:00,19.71,19.71,19.58,19.66,8200.0,17.1823,17.1823,17.069,17.1387,8200.0
2007-01-22 15:30:00,19.65,19.71,19.61,19.68,34800.0,17.13,17.1823,17.0951,17.1561,34800.0
2007-01-23 09:30:00,19.68,20.88,19.68,20.88,93600.0,17.1561,18.2022,17.1561,18.2022,93600.0
2007-01-23 10:00:00,20.93,21.2,20.84,20.95,56400.0,18.2458,18.4812,18.1674,18.2633,56400.0
2007-01-23 10:30:00,20.97,21.49,20.97,21.31,61200.0,18.2807,18.734,18.2807,18.5771,61200.0
2007-01-23 11:00:00,21.3,21.41,21.22,21.28,48400.0,18.5684,18.6643,18.4986,18.5509,48400.0
2007-01-23 11:30:00,21.28,21.29,21.11,21.25,21000.0,18.5509,18.5597,18.4027,18.5248,21000.0
2007-01-23 12:00:00,21.25,21.25,20.85,21.05,46200.0,18.5248,18.5248,18.1761,18.3504,46200.0
2007-01-23 12:30:00,21.05,21.08,20.89,21.04,13400.0,18.3504,18.3766,18.211,18.3417,13400.0
2007-01-23 13:00:00,21.02,21.19,21.02,21.16,14000.0,18.3243,18.4725,18.3243,18.4463,14000.0
2007-01-23 13:30:00,21.14,21.14,20.9,20.9,7800.0,18.4289,18.4289,18.2197,18.2197,7800.0
2007-01-23 14:00:00,20.93,20.96,20.76,20.81,17000.0,18.2458,18.272,18.0976,18.1412,17000.0
2007-01-23 14:30:00,20.78,20.86,20.75,20.86,31200.0,18.1151,18.1848,18.0889,18.1848,31200.0
2007-01-23 15:00:00,20.88,21.04,20.82,21.0,21000.0,18.2022,18.3417,18.1499,18.3068,21000.0
2007-01-23 15:30:00,21.0,21.12,20.83,20.9,137000.0,18.3068,18.4115,18.1586,18.2197,137000.0
2007-01-24 09:30:00,20.75,20.83,20.39,20.4,120000.0,18.0889,18.1586,17.7751,17.7838,120000.0
2007-01-24 10:00:00,20.4,20.54,20.27,20.5,49600.0,17.7838,17.9058,17.6705,17.871,49600.0
2007-01-24 10:30:00,20.5,20.58,20.48,20.57,55200.0,17.871,17.9407,17.8535,17.932,55200.0
2007-01-24 11:00:00,20.55,20.57,20.4,20.43,41800.0,17.9146,17.932,17.7838,17.8099,41800.0
2007-01-24 11:30:00,20.42,20.48,20.4,20.4,18600.0,17.8012,17.8535,17.7838,17.7838,18600.0
2007-01-24 12:00:00,20.4,20.5,20.36,20.39,21200.0,17.7838,17.871,17.7489,17.7751,21200.0
2007-01-24 12:30:00,20.4,20.48,20.36,20.39,19400.0,17.7838,17.8535,17.7489,17.7751,19400.0
2007-01-24 13:00:00,20.36,20.43,20.33,20.36,14600.0,17.7489,17.8099,17.7228,17.7489,14600.0
2007-01-24 13:30:00,20.38,20.48,20.36,20.41,23800.0,17.7664,17.8535,17.7489,17.7925,23800.0
2007-01-24 14:00:00,20.4,20.43,20.39,20.41,18200.0,17.7838,17.8099,17.7751,17.7925,18200.0
2007-01-24 14:30:00,20.43,20.48,20.41,20.46,34800.0,17.8099,17.8535,17.7925,17.8361,34800.0
2007-01-24 15:00:00,20.47,20.51,20.46,20.48,50000.0,17.8448,17.8797,17.8361,17.8535,50000.0
2007-01-24 15:30:00,20.48,20.5,20.46,20.47,39600.0,17.8535,17.871,17.8361,17.8448,39600.0
2007-01-25 09:30:00,20.5,20.65,20.26,20.31,15600.0,17.871,18.0017,17.6617,17.7053,15600.0
2007-01-25 10:00:00,20.26,20.3,20.04,20.22,22600.0,17.6617,17.6966,17.47,17.6269,22600.0
2007-01-25 10:30:00,20.21,20.25,20.16,20.23,6000.0,17.6182,17.653,17.5746,17.6356,6000.0
2007-01-25 11:00:00,20.26,20.32,20.21,20.21,7000.0,17.6617,17.7141,17.6182,17.6182,7000.0
2007-01-25 11:30:00,20.21,20.21,20.0,20.03,8000.0,17.6182,17.6182,17.4351,17.4612,8000.0
2007-01-25 12:00:00,20.02,20.05,19.89,20.02,14200.0,17.4525,17.4787,17.3392,17.4525,14200.0
2007-01-25 12:30:00,19.99,20.11,19.99,20.03,11800.0,17.4264,17.531,17.4264,17.4612,11800.0
2007-01-25 13:00:00,20.04,20.08,20.02,20.05,4600.0,17.47,17.5048,17.4525,17.4787,4600.0
2007-01-25 13:30:00,20.04,20.04,19.95,19.95,15200.0,17.47,17.47,17.3915,17.3915,15200.0
2007-01-25 14:00:00,19.94,20.14,19.94,20.1,27200.0,17.3828,17.5571,17.3828,17.5223,27200.0
2007-01-25 14:30:00,20.1,20.2,20.09,20.17,29400.0,17.5223,17.6094,17.5136,17.5833,29400.0
2007-01-25 15:00:00,20.18,20.18,20.12,20.17,21000.0,17.592,17.592,17.5397,17.5833,21000.0
2007-01-25 15:30:00,20.17,20.22,20.11,20.2,21200.0,17.5833,17.6269,17.531,17.6094,21200.0
2007-01-26 09:30:00,20.25,20.29,19.98,20.1,15000.0,17.653,17.6879,17.4177,17.5223,15000.0
2007-01-26 10:00:00,20.12,20.18,19.98,20.18,4400.0,17.5397,17.592,17.4177,17.592,4400.0
2007-01-26 10:30:00,20.18,20.23,20.13,20.13,18800.0,17.592,17.6356,17.5484,17.5484,18800.0
2007-01-26 11:00:00,20.11,20.14,20.0,20.03,10200.0,17.531,17.5571,17.4351,17.4612,10200.0
2007-01-26 11:30:00,20.06,20.18,20.01,20.06,9800.0,17.4874,17.592,17.4438,17.4874,9800.0
2007-01-26 12:00:00,20.1,20.11,20.06,20.08,4400.0,17.5223,17.531,17.4874,17.5048,4400.0
2007-01-26 12:30:00,20.1,20.14,20.04,20.09,9400.0,17.5223,17.5571,17.47,17.5136,9400.0
2007-01-26 13:00:00,20.08,20.08,19.97,20.03,28200.0,17.5048,17.5048,17.4089,17.4612,28200.0
2007-01-26 13:30:00,20.08,20.08,20.0,20.05,3800.0,17.5048,17.5048,17.4351,17.4787,3800.0
2007-01-26 14:00:00,20.05,20.19,20.03,20.16,8600.0,17.4787,17.6007,17.4612,17.5746,8600.0
2007-01-26 14:30:00,20.15,20.21,20.14,20.16,33400.0,17.5659,17.6182,17.5571,17.5746,33400.0
2007-01-26 15:00:00,20.19,20.25,20.17,20.24,13600.0,17.6007,17.653,17.5833,17.6443,13600.0
2007-01-26 15:30:00,20.24,20.27,20.22,20.23,48600.0,17.6443,17.6705,17.6269,17.6356,48600.0
2007-01-29 09:30:00,20.18,20.18,19.92,20.18,20200.0,17.592,17.592,17.3654,17.592,20200.0
2007-01-29 10:00:00,20.16,20.21,20.09,20.14,5200.0,17.5746,17.6182,17.5136,17.5571,5200.0
2007-01-29 10:30:00,20.13,20.18,20.09,20.09,22200.0,17.5484,17.592,17.5136,17.5136,22200.0
2007-01-29 11:00:00,20.07,20.11,20.01,20.11,16400.0,17.4961,17.531,17.4438,17.531,16400.0
2007-01-29 11:30:00,20.11,20.15,20.08,20.15,12000.0,17.531,17.5659,17.5048,17.5659,12000.0
2007-01-29 12:00:00,20.18,20.37,20.14,20.29,70800.0,17.592,17.7576,17.5571,17.6879,70800.0
2007-01-29 12:30:00,20.27,20.28,20.2,20.22,9800.0,17.6705,17.6792,17.6094,17.6269,9800.0
2007-01-29 13:00:00,20.23,20.23,20.2,20.23,5600.0,17.6356,17.6356,17.6094,17.6356,5600.0
2007-01-29 13:30:00,20.21,20.22,20.11,20.11,10800.0,17.6182,17.6269,17.531,17.531,10800.0
2007-01-29 14:00:00,20.13,20.25,20.11,20.11,32200.0,17.5484,17.653,17.531,17.531,32200.0
2007-01-29 14:30:00,20.15,20.2,20.0,20.04,54000.0,17.5659,17.6094,17.4351,17.47,54000.0
2007-01-29 15:00:00,20.04,20.08,20.0,20.05,21800.0,17.47,17.5048,17.4351,17.4787,21800.0
2007-01-29 15:30:00,20.05,20.17,20.04,20.17,19400.0,17.4787,17.5833,17.47,17.5833,19400.0
2007-01-30 09:30:00,20.17,20.35,20.12,20.25,16600.0,17.5833,17.7402,17.5397,17.653,16600.0
2007-01-30 10:00:00,20.23,20.31,20.16,20.31,19800.0,17.6356,17.7053,17.5746,17.7053,19800.0
2007-01-30 10:30:00,20.33,20.38,20.25,20.33,24800.0,17.7228,17.7664,17.653,17.7228,24800.0
2007-01-30 11:00:00,20.36,20.49,20.31,20.49,14800.0,17.7489,17.8623,17.7053,17.8623,14800.0
2007-01-30 11:30:00,20.48,20.66,20.48,20.66,41600.0,17.8535,18.0105,17.8535,18.0105,41600.0
2007-01-30 12:00:00,20.66,20.74,20.66,20.69,10200.0,18.0105,18.0802,18.0105,18.0366,10200.0
2007-01-30 12:30:00,20.72,20.72,20.63,20.64,10600.0,18.0628,18.0628,17.9843,17.993,10600.0
2007-01-30 13:00:00,20.66,20.72,20.58,20.71,15600.0,18.0105,18.0628,17.9407,18.054,15600.0
2007-01-30 13:30:00,20.71,20.79,20.66,20.75,11200.0,18.054,18.1238,18.0105,18.0889,11200.0
2007-01-30 14:00:00,20.75,20.79,20.74,20.79,6800.0,18.0889,18.1238,18.0802,18.1238,6800.0
2007-01-30 14:30:00,20.77,20.77,20.71,20.77,17000.0,18.1063,18.1063,18.054,18.1063,17000.0
2007-01-30 15:00:00,20.78,20.79,20.68,20.69,60600.0,18.1151,18.1238,18.0279,18.0366,60600.0
2007-01-30 15:30:00,20.7,20.81,20.65,20.75,20800.0,18.0453,18.1412,18.0017,18.0889,20800.0
2007-01-31 09:30:00,20.67,20.73,20.63,20.72,47000.0,18.0192,18.0715,17.9843,18.0628,47000.0
2007-01-31 10:00:00,20.75,20.81,20.71,20.71,17800.0,18.0889,18.1412,18.054,18.054,17800.0
2007-01-31 10:30:00,20.74,20.92,20.74,20.76,22600.0,18.0802,18.2371,18.0802,18.0976,22600.0
2007-01-31 11:00:00,20.78,20.88,20.77,20.85,11000.0,18.1151,18.2022,18.1063,18.1761,11000.0
2007-01-31 11:30:00,20.85,20.91,20.82,20.86,13800.0,18.1761,18.2284,18.1499,18.1848,13800.0
2007-01-31 12:00:00,20.85,20.89,20.81,20.86,11200.0,18.1761,18.211,18.1412,18.1848,11200.0
2007-01-31 12:30:00,20.82,20.99,20.81,20.96,25800.0,18.1499,18.2981,18.1412,18.272,25800.0
2007-01-31 13:00:00,20.95,20.97,20.93,20.95,30600.0,18.2633,18.2807,18.2458,18.2633,30600.0
2007-01-31 13:30:00,20.96,20.97,20.94,20.96,10400.0,18.272,18.2807,18.2545,18.272,10400.0
2007-01-31 14:00:00,20.95,21.08,20.93,20.98,42000.0,18.2633,18.3766,18.2458,18.2894,42000.0
2007-01-31 14:30:00,20.97,21.22,20.97,21.14,25000.0,18.2807,18.4986,18.2807,18.4289,25000.0
2007-01-31 15:00:00,21.16,21.21,21.04,21.05,25400.0,18.4463,18.4899,18.3417,18.3504,25400.0
2007-01-31 15:30:00,21.06,21.13,20.88,20.88,38600.0,18.3592,18.4202,18.2022,18.2022,38600.0
2007-02-01 09:30:00,21.23,21.23,20.95,20.98,12400.0,18.5074,18.5074,18.2633,18.2894,12400.0
2007-02-01 10:00:00,20.99,21.08,20.97,21.0,13200.0,18.2981,18.3766,18.2807,18.3068,13200.0
2007-02-01 10:30:00,21.0,21.17,21.0,21.07,15200.0,18.3068,18.455,18.3068,18.3679,15200.0
2007-02-01 11:00:00,21.08,21.11,21.03,21.08,19000.0,18.3766,18.4027,18.333,18.3766,19000.0
2007-02-01 11:30:00,21.15,21.26,21.11,21.23,16800.0,18.4376,18.5335,18.4027,18.5074,16800.0
2007-02-01 12:00:00,21.25,21.35,21.23,21.31,16600.0,18.5248,18.612,18.5074,18.5771,16600.0
2007-02-01 12:30:00,21.31,21.58,21.31,21.5,53400.0,18.5771,18.8125,18.5771,18.7427,53400.0
2007-02-01 13:00:00,21.48,21.48,21.4,21.46,10400.0,18.7253,18.7253,18.6555,18.7079,10400.0
2007-02-01 13:30:00,21.46,21.56,21.41,21.52,12000.0,18.7079,18.795,18.6643,18.7602,12000.0
2007-02-01 14:00:00,21.53,21.58,21.47,21.47,17000.0,18.7689,18.8125,18.7166,18.7166,17000.0
2007-02-01 14:30:00,21.5,21.52,21.41,21.46,25800.0,18.7427,18.7602,18.6643,18.7079,25800.0
2007-02-01 15:00:00,21.46,21.62,21.46,21.6,34000.0,18.7079,18.8473,18.7079,18.8299,34000.0
2007-02-01 15:30:00,21.6,21.66,21.49,21.5,41200.0,18.8299,18.8822,18.734,18.7427,41200.0
2007-02-02 09:30:00,21.66,21.66,21.33,21.33,11400.0,18.8822,18.8822,18.5945,18.5945,11400.0
2007-02-02 10:00:00,21.33,21.38,21.25,21.25,33800.0,18.5945,18.6381,18.5248,18.5248,33800.0
2007-02-02 10:30:00,21.25,21.29,21.14,21.19,20600.0,18.5248,18.5597,18.4289,18.4725,20600.0
2007-02-02 11:00:00,21.18,21.18,21.1,21.13,14600.0,18.4638,18.4638,18.394,18.4202,14600.0
2007-02-02 11:30:00,21.12,21.25,21.11,21.24,13600.0,18.4115,18.5248,18.4027,18.5161,13600.0
2007-02-02 12:00:00,21.24,21.33,21.2,21.33,27800.0,18.5161,18.5945,18.4812,18.5945,27800.0
2007-02-02 12:30:00,21.33,21.36,21.28,21.28,15200.0,18.5945,18.6207,18.5509,18.5509,15200.0
2007-02-02 13:00:00,21.3,21.34,21.27,21.32,13600.0,18.5684,18.6032,18.5422,18.5858,13600.0
2007-02-02 13:30:00,21.32,21.32,21.22,21.23,24200.0,18.5858,18.5858,18.4986,18.5074,24200.0
2007-02-02 14:00:00,21.21,21.22,21.12,21.13,53800.0,18.4899,18.4986,18.4115,18.4202,53800.0
2007-02-02 14:30:00,21.14,21.15,21.08,21.09,12600.0,18.4289,18.4376,18.3766,18.3853,12600.0
2007-02-02 15:00:00,21.11,21.13,21.09,21.11,25000.0,18.4027,18.4202,18.3853,18.4027,25000.0
2007-02-02 15:30:00,21.12,21.17,21.05,21.05,29600.0,18.4115,18.455,18.3504,18.3504,29600.0
2007-02-05 09:30:00,21.01,21.38,21.01,21.28,10800.0,18.3156,18.6381,18.3156,18.5509,10800.0
2007-02-05 10:00:00,21.27,21.31,21.23,21.23,13000.0,18.5422,18.5771,18.5074,18.5074,13000.0
2007-02-05 10:30:00,21.26,21.32,21.26,21.3,8400.0,18.5335,18.5858,18.5335,18.5684,8400.0
2007-02-05 11:00:00,21.28,21.32,21.24,21.29,9400.0,18.5509,18.5858,18.5161,18.5597,9400.0
2007-02-05 11:30:00,21.3,21.3,21.24,21.27,14000.0,18.5684,18.5684,18.5161,18.5422,14000.0
2007-02-05 12:00:00,21.25,21.28,21.25,21.27,9400.0,18.5248,18.5509,18.5248,18.5422,9400.0
2007-02-05 12:30:00,21.27,21.31,21.27,21.3,8000.0,18.5422,18.5771,18.5422,18.5684,8000.0
2007-02-05 13:00:00,21.3,21.3,21.18,21.18,14800.0,18.5684,18.5684,18.4638,18.4638,14800.0
2007-02-05 13:30:00,21.16,21.24,21.13,21.24,9800.0,18.4463,18.5161,18.4202,18.5161,9800.0
2007-02-05 14:00:00,21.24,21.36,21.24,21.26,16000.0,18.5161,18.6207,18.5161,18.5335,16000.0
2007-02-05 14:30:00,21.28,21.38,21.28,21.33,11200.0,18.5509,18.6381,18.5509,18.5945,11200.0
2007-02-05 15:00:00,21.32,21.38,21.23,21.24,10200.0,18.5858,18.6381,18.5074,18.5161,10200.0
2007-02-05 15:30:00,21.25,21.3,21.07,21.21,46400.0,18.5248,18.5684,18.3679,18.4899,46400.0
2007-02-06 09:30:00,21.3,21.39,21.17,21.3,5800.0,18.5684,18.6468,18.455,18.5684,5800.0
2007-02-06 10:00:00,21.29,21.29,21.13,21.17,5800.0,18.5597,18.5597,18.4202,18.455,5800.0
2007-02-06 10:30:00,21.14,21.23,21.03,21.03,10000.0,18.4289,18.5074,18.333,18.333,10000.0
2007-02-06 11:00:00,21.04,21.08,21.0,21.0,5400.0,18.3417,18.3766,18.3068,18.3068,5400.0
2007-02-06 11:30:00,21.02,21.08,20.98,20.99,5000.0,18.3243,18.3766,18.2894,18.2981,5000.0
2007-02-06 12:00:00,21.0,21.08,21.0,21.03,13600.0,18.3068,18.3766,18.3068,18.333,13600.0
2007-02-06 12:30:00,21.03,21.04,20.97,20.99,7400.0,18.333,18.3417,18.2807,18.2981,7400.0
2007-02-06 13:00:00,21.0,21.01,20.97,21.0,14600.0,18.3068,18.3156,18.2807,18.3068,14600.0
2007-02-06 13:30:00,21.0,21.02,20.91,20.91,11800.0,18.3068,18.3243,18.2284,18.2284,11800.0
2007-02-06 14:00:00,20.95,21.09,20.93,21.08,9800.0,18.2633,18.3853,18.2458,18.3766,9800.0
2007-02-06 14:30:00,21.08,21.33,21.06,21.33,24400.0,18.3766,18.5945,18.3592,18.5945,24400.0
2007-02-06 15:00:00,21.3,21.35,21.28,21.34,6000.0,18.5684,18.612,18.5509,18.6032,6000.0
2007-02-06 15:30:00,21.31,21.38,21.28,21.36,11200.0,18.5771,18.6381,18.5509,18.6207,11200.0
2007-02-07 09:30:00,21.26,21.45,21.26,21.28,12000.0,18.5335,18.6991,18.5335,18.5509,12000.0
2007-02-07 10:00:00,21.27,21.35,21.2,21.29,7400.0,18.5422,18.612,18.4812,18.5597,7400.0
2007-02-07 10:30:00,21.28,21.38,21.25,21.36,7600.0,18.5509,18.6381,18.5248,18.6207,7600.0
2007-02-07 11:00:00,21.37,21.48,21.37,21.45,7200.0,18.6294,18.7253,18.6294,18.6991,7200.0
2007-02-07 11:30:00,21.43,21.46,21.35,21.38,7400.0,18.6817,18.7079,18.612,18.6381,7400.0
2007-02-07 12:00:00,21.38,21.42,21.38,21.41,3200.0,18.6381,18.673,18.6381,18.6643,3200.0
2007-02-07 12:30:00,21.43,21.52,21.43,21.45,5400.0,18.6817,18.7602,18.6817,18.6991,5400.0
2007-02-07 13:00:00,21.47,21.5,21.47,21.49,5000.0,18.7166,18.7427,18.7166,18.734,5000.0
2007-02-07 13:30:00,21.49,21.5,21.44,21.46,7000.0,18.734,18.7427,18.6904,18.7079,7000.0
2007-02-07 14:00:00,21.48,21.48,21.36,21.45,8600.0,18.7253,18.7253,18.6207,18.6991,8600.0
2007-02-07 14:30:00,21.43,21.43,21.3,21.36,7400.0,18.6817,18.6817,18.5684,18.6207,7400.0
2007-02-07 15:00:00,21.39,21.48,21.39,21.48,9600.0,18.6468,18.7253,18.6468,18.7253,9600.0
2007-02-07 15:30:00,21.45,21.52,21.43,21.48,12600.0,18.6991,18.7602,18.6817,18.7253,12600.0
2007-02-08 09:30:00,21.57,21.58,21.45,21.5,34200.0,18.8037,18.8125,18.6991,18.7427,34200.0
2007-02-08 10:00:00,21.5,21.52,21.46,21.47,15000.0,18.7427,18.7602,18.7079,18.7166,15000.0
2007-02-08 10:30:00,21.49,21.59,21.47,21.49,21600.0,18.734,18.8212,18.7166,18.734,21600.0
2007-02-08 11:00:00,21.49,21.57,21.48,21.52,11800.0,18.734,18.8037,18.7253,18.7602,11800.0
2007-02-08 11:30:00,21.56,21.63,21.52,21.63,13800.0,18.795,18.8561,18.7602,18.8561,13800.0
2007-02-08 12:00:00,21.65,21.71,21.63,21.67,13200.0,18.8735,18.9258,18.8561,18.8909,13200.0
2007-02-08 12:30:00,21.65,21.74,21.65,21.73,6000.0,18.8735,18.9519,18.8735,18.9432,6000.0
2007-02-08 13:00:00,21.73,21.77,21.72,21.72,6000.0,18.9432,18.9781,18.9345,18.9345,6000.0
2007-02-08 13:30:00,21.76,21.78,21.75,21.75,7800.0,18.9694,18.9868,18.9607,18.9607,7800.0
2007-02-08 14:00:00,21.75,21.78,21.7,21.72,17000.0,18.9607,18.9868,18.9171,18.9345,17000.0
2007-02-08 14:30:00,21.72,21.83,21.7,21.8,13400.0,18.9345,19.0304,18.9171,19.0043,13400.0
2007-02-08 15:00:00,21.8,21.82,21.75,21.75,18200.0,19.0043,19.0217,18.9607,18.9607,18200.0
2007-02-08 15:30:00,21.76,21.8,21.6,21.7,23800.0,18.9694,19.0043,18.8299,18.9171,23800.0
2007-02-09 09:30:00,21.69,21.69,21.48,21.48,17400.0,18.9084,18.9084,18.7253,18.7253,17400.0
2007-02-09 10:00:00,21.48,21.56,21.47,21.49,21600.0,18.7253,18.795,18.7166,18.734,21600.0
2007-02-09 10:30:00,21.51,21.64,21.51,21.52,9000.0,18.7514,18.8648,18.7514,18.7602,9000.0
2007-02-09 11:00:00,21.52,21.57,21.5,21.5,6600.0,18.7602,18.8037,18.7427,18.7427,6600.0
2007-02-09 11:30:00,21.52,21.57,21.52,21.57,2600.0,18.7602,18.8037,18.7602,18.8037,2600.0
2007-02-09 12:00:00,21.57,21.58,21.52,21.52,3400.0,18.8037,18.8125,18.7602,18.7602,3400.0
2007-02-09 12:30:00,21.5,21.53,21.28,21.28,17600.0,18.7427,18.7689,18.5509,18.5509,17600.0
2007-02-09 13:00:00,21.28,21.35,21.2,21.34,29800.0,18.5509,18.612,18.4812,18.6032,29800.0
2007-02-09 13:30:00,21.32,21.32,21.06,21.13,31600.0,18.5858,18.5858,18.3592,18.4202,31600.0
2007-02-09 14:00:00,21.1,21.16,20.97,21.11,21800.0,18.394,18.4463,18.2807,18.4027,21800.0
2007-02-09 14:30:00,21.1,21.12,21.02,21.05,7200.0,18.394,18.4115,18.3243,18.3504,7200.0
2007-02-09 15:00:00,21.07,21.16,21.06,21.14,10200.0,18.3679,18.4463,18.3592,18.4289,10200.0
2007-02-09 15:30:00,21.1,21.18,21.04,21.06,11600.0,18.394,18.4638,18.3417,18.3592,11600.0
2007-02-12 09:30:00,21.07,21.22,21.0,21.0,11200.0,18.3679,18.4986,18.3068,18.3068,11200.0
2007-02-12 10:00:00,20.96,21.13,20.96,21.13,2600.0,18.272,18.4202,18.272,18.4202,2600.0
2007-02-12 10:30:00,21.15,21.2,21.14,21.16,8000.0,18.4376,18.4812,18.4289,18.4463,8000.0
2007-02-12 11:00:00,21.17,21.27,21.17,21.17,21000.0,18.455,18.5422,18.455,18.455,21000.0
2007-02-12 11:30:00,21.19,21.29,21.18,21.29,15800.0,18.4725,18.5597,18.4638,18.5597,15800.0
2007-02-12 12:00:00,21.25,21.35,21.21,21.34,18000.0,18.5248,18.612,18.4899,18.6032,18000.0
2007-02-12 12:30:00,21.35,21.38,21.3,21.38,7000.0,18.612,18.6381,18.5684,18.6381,7000.0
2007-02-12 13:00:00,21.38,21.4,21.32,21.36,7000.0,18.6381,18.6555,18.5858,18.6207,7000.0
2007-02-12 13:30:00,21.36,21.4,21.29,21.35,9400.0,18.6207,18.6555,18.5597,18.612,9400.0
2007-02-12 14:00:00,21.35,21.39,21.33,21.33,6400.0,18.612,18.6468,18.5945,18.5945,6400.0
2007-02-12 14:30:00,21.33,21.38,21.32,21.38,2600.0,18.5945,18.6381,18.5858,18.6381,2600.0
2007-02-12 15:00:00,21.38,21.41,21.35,21.38,12000.0,18.6381,18.6643,18.612,18.6381,12000.0
2007-02-12 15:30:00,21.38,21.46,21.37,21.46,13000.0,18.6381,18.7079,18.6294,18.7079,13000.0
2007-02-13 09:30:00,21.56,21.84,21.55,21.84,16600.0,18.842,19.0867,18.8332,19.0867,16600.0
2007-02-13 10:00:00,21.84,21.91,21.76,21.81,26800.0,19.0867,19.1478,19.0167,19.0604,26800.0
2007-02-13 10:30:00,21.81,21.84,21.79,21.82,17600.0,19.0604,19.0867,19.043,19.0692,17600.0
2007-02-13 11:00:00,21.84,21.86,21.81,21.86,7000.0,19.0867,19.1041,19.0604,19.1041,7000.0
2007-02-13 11:30:00,21.85,21.94,21.85,21.93,9200.0,19.0954,19.174,19.0954,19.1653,9200.0
2007-02-13 12:00:00,21.96,21.96,21.86,21.88,5200.0,19.1915,19.1915,19.1041,19.1216,5200.0
2007-02-13 12:30:00,21.88,21.96,21.85,21.91,9200.0,19.1216,19.1915,19.0954,19.1478,9200.0
2007-02-13 13:00:00,21.91,21.95,21.91,21.92,41400.0,19.1478,19.1828,19.1478,19.1566,41400.0
2007-02-13 13:30:00,21.91,21.94,21.89,21.89,8800.0,19.1478,19.174,19.1304,19.1304,8800.0
2007-02-13 14:00:00,21.87,21.91,21.86,21.9,14000.0,19.1129,19.1478,19.1041,19.1391,14000.0
2007-02-13 14:30:00,21.88,21.95,21.88,21.9,20200.0,19.1216,19.1828,19.1216,19.1391,20200.0
2007-02-13 15:00:00,21.9,21.92,21.83,21.92,21800.0,19.1391,19.1566,19.0779,19.1566,21800.0
2007-02-13 15:30:00,21.92,22.04,21.86,22.04,35000.0,19.1566,19.2614,19.1041,19.2614,35000.0
2007-02-14 09:30:00,22.11,22.18,22.0,22.11,12800.0,19.3226,19.3838,19.2265,19.3226,12800.0
2007-02-14 10:00:00,22.11,22.29,22.06,22.09,22600.0,19.3226,19.4799,19.2789,19.3051,22600.0
2007-02-14 10:30:00,22.1,22.18,22.07,22.11,21200.0,19.3139,19.3838,19.2877,19.3226,21200.0
2007-02-14 11:00:00,22.08,22.12,22.02,22.11,15800.0,19.2964,19.3314,19.244,19.3226,15800.0
2007-02-14 11:30:00,22.11,22.16,22.07,22.08,5200.0,19.3226,19.3663,19.2877,19.2964,5200.0
2007-02-14 12:00:00,22.06,22.08,22.02,22.04,6000.0,19.2789,19.2964,19.244,19.2614,6000.0
2007-02-14 12:30:00,22.02,22.18,22.02,22.13,20000.0,19.244,19.3838,19.244,19.3401,20000.0
2007-02-14 13:00:00,22.13,22.41,22.11,22.4,28200.0,19.3401,19.5848,19.3226,19.5761,28200.0
2007-02-14 13:30:00,22.37,22.42,22.19,22.42,51800.0,19.5498,19.5935,19.3925,19.5935,51800.0
2007-02-14 14:00:00,22.41,22.55,22.36,22.36,44600.0,19.5848,19.7071,19.5411,19.5411,44600.0
2007-02-14 14:30:00,22.39,22.4,22.32,22.39,28400.0,19.5673,19.5761,19.5061,19.5673,28400.0
2007-02-14 15:00:00,22.39,22.39,22.13,22.17,20800.0,19.5673,19.5673,19.3401,19.3751,20800.0
2007-02-14 15:30:00,22.14,22.14,22.06,22.08,28400.0,19.3488,19.3488,19.2789,19.2964,28400.0
2007-02-15 09:30:00,22.25,22.25,21.86,21.9,23600.0,19.445,19.445,19.1041,19.1391,23600.0
2007-02-15 10:00:00,21.9,22.04,21.9,21.93,7400.0,19.1391,19.2614,19.1391,19.1653,7400.0
2007-02-15 10:30:00,21.98,22.02,21.87,21.87,18800.0,19.209,19.244,19.1129,19.1129,18800.0
2007-02-15 11:00:00,21.9,21.92,21.86,21.91,5000.0,19.1391,19.1566,19.1041,19.1478,5000.0
2007-02-15 11:30:00,21.92,22.03,21.91,21.98,17600.0,19.1566,19.2527,19.1478,19.209,17600.0
2007-02-15 12:00:00,21.93,21.96,21.89,21.91,9800.0,19.1653,19.1915,19.1304,19.1478,9800.0
2007-02-15 12:30:00,21.89,21.9,21.77,21.77,17200.0,19.1304,19.1391,19.0255,19.0255,17200.0
2007-02-15 13:00:00,21.79,21.83,21.72,21.74,36400.0,19.043,19.0779,18.9818,18.9993,36400.0
2007-02-15 13:30:00,21.71,21.81,21.71,21.79,15400.0,18.973,19.0604,18.973,19.043,15400.0
2007-02-15 14:00:00,21.79,21.89,21.79,21.86,27200.0,19.043,19.1304,19.043,19.1041,27200.0
2007-02-15 14:30:00,21.86,21.91,21.82,21.9,10200.0,19.1041,19.1478,19.0692,19.1391,10200.0
2007-02-15 15:00:00,21.9,21.9,21.77,21.8,32200.0,19.1391,19.1391,19.0255,19.0517,32200.0
2007-02-15 15:30:00,21.79,21.84,21.68,21.68,55800.0,19.043,19.0867,18.9468,18.9468,55800.0
2007-02-16 09:30:00,21.68,21.71,21.52,21.59,48800.0,18.9468,18.973,18.807,18.8682,48800.0
2007-02-16 10:00:00,21.58,21.68,21.58,21.63,23800.0,18.8594,18.9468,18.8594,18.9031,23800.0
2007-02-16 10:30:00,21.63,21.63,21.51,21.57,10400.0,18.9031,18.9031,18.7983,18.8507,10400.0
2007-02-16 11:00:00,21.58,21.71,21.58,21.68,7200.0,18.8594,18.973,18.8594,18.9468,7200.0
2007-02-16 11:30:00,21.7,21.75,21.68,21.75,18400.0,18.9643,19.008,18.9468,19.008,18400.0
2007-02-16 12:00:00,21.75,21.75,21.7,21.71,7600.0,19.008,19.008,18.9643,18.973,7600.0
2007-02-16 12:30:00,21.73,21.73,21.64,21.66,4600.0,18.9905,18.9905,18.9119,18.9293,4600.0
2007-02-16 13:00:00,21.68,21.8,21.68,21.68,10000.0,18.9468,19.0517,18.9468,18.9468,10000.0
2007-02-16 13:30:00,21.68,21.75,21.66,21.75,7000.0,18.9468,19.008,18.9293,19.008,7000.0
2007-02-16 14:00:00,21.73,21.89,21.72,21.85,10800.0,18.9905,19.1304,18.9818,19.0954,10800.0
2007-02-16 14:30:00,21.88,22.0,21.88,21.94,21200.0,19.1216,19.2265,19.1216,19.174,21200.0
2007-02-16 15:00:00,21.96,22.08,21.93,22.06,19000.0,19.1915,19.2964,19.1653,19.2789,19000.0
2007-02-16 15:30:00,22.08,22.17,22.08,22.16,32800.0,19.2964,19.3751,19.2964,19.3663,32800.0
2007-02-20 09:30:00,22.1,22.19,21.7,21.7,12200.0,19.3139,19.3925,18.9643,18.9643,12200.0
2007-02-20 10:00:00,21.67,21.75,21.61,21.72,9000.0,18.9381,19.008,18.8856,18.9818,9000.0
2007-02-20 10:30:00,21.75,21.8,21.7,21.72,15400.0,19.008,19.0517,18.9643,18.9818,15400.0
2007-02-20 11:00:00,21.75,21.86,21.74,21.86,13600.0,19.008,19.1041,18.9993,19.1041,13600.0
2007-02-20 11:30:00,21.86,22.01,21.86,21.97,3600.0,19.1041,19.2352,19.1041,19.2003,3600.0
2007-02-20 12:00:00,21.97,22.18,21.97,22.14,4400.0,19.2003,19.3838,19.2003,19.3488,4400.0
2007-02-20 12:30:00,22.16,22.16,22.08,22.11,2800.0,19.3663,19.3663,19.2964,19.3226,2800.0
2007-02-20 13:00:00,22.11,22.11,22.02,22.02,3800.0,19.3226,19.3226,19.244,19.244,3800.0
2007-02-20 13:30:00,22.02,22.13,22.02,22.1,4000.0,19.244,19.3401,19.244,19.3139,4000.0
2007-02-20 14:00:00,22.09,22.14,22.06,22.1,9800.0,19.3051,19.3488,19.2789,19.3139,9800.0
2007-02-20 14:30:00,22.08,22.17,22.04,22.15,21200.0,19.2964,19.3751,19.2614,19.3576,21200.0
2007-02-20 15:00:00,22.2,22.23,22.17,22.17,6000.0,19.4013,19.4275,19.3751,19.3751,6000.0
2007-02-20 15:30:00,22.16,22.22,22.14,22.14,15400.0,19.3663,19.4187,19.3488,19.3488,15400.0
2007-02-21 09:30:00,22.04,22.05,21.77,21.77,9600.0,19.2614,19.2702,19.0255,19.0255,9600.0
2007-02-21 10:00:00,21.79,21.94,21.79,21.89,9200.0,19.043,19.174,19.043,19.1304,9200.0
2007-02-21 10:30:00,21.86,21.91,21.71,21.9,23200.0,19.1041,19.1478,18.973,19.1391,23200.0
2007-02-21 11:00:00,21.9,21.92,21.82,21.85,20600.0,19.1391,19.1566,19.0692,19.0954,20600.0
2007-02-21 11:30:00,21.88,21.93,21.82,21.86,8800.0,19.1216,19.1653,19.0692,19.1041,8800.0
2007-02-21 12:00:00,21.87,21.89,21.86,21.87,3600.0,19.1129,19.1304,19.1041,19.1129,3600.0
2007-02-21 12:30:00,21.91,21.91,21.89,21.89,2000.0,19.1478,19.1478,19.1304,19.1304,2000.0
2007-02-21 13:00:00,21.88,21.89,21.87,21.87,4400.0,19.1216,19.1304,19.1129,19.1129,4400.0
2007-02-21 13:30:00,21.88,21.89,21.75,21.86,8800.0,19.1216,19.1304,19.008,19.1041,8800.0
2007-02-21 14:00:00,21.83,21.9,21.79,21.89,9400.0,19.0779,19.1391,19.043,19.1304,9400.0
2007-02-21 14:30:00,21.9,21.95,21.86,21.95,5200.0,19.1391,19.1828,19.1041,19.1828,5200.0
2007-02-21 15:00:00,21.98,22.01,21.93,21.93,6200.0,19.209,19.2352,19.1653,19.1653,6200.0
2007-02-21 15:30:00,21.93,22.01,21.93,21.93,13800.0,19.1653,19.2352,19.1653,19.1653,13800.0
2007-02-22 09:30:00,21.97,22.06,21.86,21.93,11200.0,19.2003,19.2789,19.1041,19.1653,11200.0
2007-02-22 10:00:00,21.92,21.92,21.75,21.79,7000.0,19.1566,19.1566,19.008,19.043,7000.0
2007-02-22 10:30:00,21.8,21.9,21.75,21.9,8800.0,19.0517,19.1391,19.008,19.1391,8800.0
2007-02-22 11:00:00,21.92,21.92,21.65,21.74,15800.0,19.1566,19.1566,18.9206,18.9993,15800.0
2007-02-22 11:30:00,21.71,21.75,21.65,21.73,6000.0,18.973,19.008,18.9206,18.9905,6000.0
2007-02-22 12:00:00,21.73,21.73,21.6,21.64,13400.0,18.9905,18.9905,18.8769,18.9119,13400.0
2007-02-22 12:30:00,21.65,21.8,21.65,21.74,10200.0,18.9206,19.0517,18.9206,18.9993,10200.0
2007-02-22 13:00:00,21.75,21.78,21.64,21.77,10600.0,19.008,19.0342,18.9119,19.0255,10600.0
2007-02-22 13:30:00,21.75,21.85,21.74,21.78,7800.0,19.008,19.0954,18.9993,19.0342,7800.0
2007-02-22 14:00:00,21.79,21.83,21.79,21.83,7000.0,19.043,19.0779,19.043,19.0779,7000.0
2007-02-22 14:30:00,21.84,21.84,21.71,21.79,14400.0,19.0867,19.0867,18.973,19.043,14400.0
2007-02-22 15:00:00,21.79,21.96,21.78,21.92,16600.0,19.043,19.1915,19.0342,19.1566,16600.0
2007-02-22 15:30:00,21.92,21.95,21.81,21.86,51600.0,19.1566,19.1828,19.0604,19.1041,51600.0
2007-02-23 09:30:00,21.86,21.86,21.68,21.68,11200.0,19.1041,19.1041,18.9468,18.9468,11200.0
2007-02-23 10:00:00,21.7,21.78,21.6,21.75,13400.0,18.9643,19.0342,18.8769,19.008,13400.0
2007-02-23 10:30:00,21.73,21.78,21.66,21.7,8400.0,18.9905,19.0342,18.9293,18.9643,8400.0
2007-02-23 11:00:00,21.72,21.77,21.72,21.76,5400.0,18.9818,19.0255,18.9818,19.0167,5400.0
2007-02-23 11:30:00,21.76,21.86,21.76,21.86,9600.0,19.0167,19.1041,19.0167,19.1041,9600.0
2007-02-23 12:00:00,21.84,21.86,21.74,21.86,4200.0,19.0867,19.1041,18.9993,19.1041,4200.0
2007-02-23 12:30:00,21.84,21.98,21.8,21.98,27400.0,19.0867,19.209,19.0517,19.209,27400.0
2007-02-23 13:00:00,21.98,22.07,21.95,21.98,27600.0,19.209,19.2877,19.1828,19.209,27600.0
2007-02-23 13:30:00,21.99,22.06,21.96,21.97,4800.0,19.2177,19.2789,19.1915,19.2003,4800.0
2007-02-23 14:00:00,21.98,22.13,21.95,22.11,6600.0,19.209,19.3401,19.1828,19.3226,6600.0
2007-02-23 14:30:00,22.11,22.11,22.02,22.05,6600.0,19.3226,19.3226,19.244,19.2702,6600.0
2007-02-23 15:00:00,22.05,22.17,22.02,22.17,5200.0,19.2702,19.3751,19.244,19.3751,5200.0
2007-02-23 15:30:00,22.16,22.16,21.92,21.93,15800.0,19.3663,19.3663,19.1566,19.1653,15800.0
2007-02-26 09:30:00,22.1,22.28,22.04,22.04,12400.0,19.3139,19.4712,19.2614,19.2614,12400.0
2007-02-26 10:00:00,22.04,22.1,21.75,21.75,12400.0,19.2614,19.3139,19.008,19.008,12400.0
2007-02-26 10:30:00,21.75,21.79,21.68,21.73,16000.0,19.008,19.043,18.9468,18.9905,16000.0
2007-02-26 11:00:00,21.75,21.83,21.73,21.83,3600.0,19.008,19.0779,18.9905,19.0779,3600.0
2007-02-26 11:30:00,21.8,21.85,21.75,21.79,3600.0,19.0517,19.0954,19.008,19.043,3600.0
2007-02-26 12:00:00,21.79,21.8,21.63,21.63,13800.0,19.043,19.0517,18.9031,18.9031,13800.0
2007-02-26 12:30:00,21.64,21.65,21.52,21.55,10600.0,18.9119,18.9206,18.807,18.8332,10600.0
2007-02-26 13:00:00,21.55,21.68,21.52,21.67,9400.0,18.8332,18.9468,18.807,18.9381,9400.0
2007-02-26 13:30:00,21.7,21.73,21.57,21.67,7600.0,18.9643,18.9905,18.8507,18.9381,7600.0
2007-02-26 14:00:00,21.68,21.75,21.67,21.75,3200.0,18.9468,19.008,18.9381,19.008,3200.0
2007-02-26 14:30:00,21.74,21.85,21.74,21.84,5600.0,18.9993,19.0954,18.9993,19.0867,5600.0
2007-02-26 15:00:00,21.82,21.83,21.78,21.81,28400.0,19.0692,19.0779,19.0342,19.0604,28400.0
2007-02-26 15:30:00,21.86,21.96,21.83,21.95,27000.0,19.1041,19.1915,19.0779,19.1828,27000.0
2007-02-27 09:30:00,21.58,21.73,21.5,21.73,24000.0,18.8594,18.9905,18.7895,18.9905,24000.0
2007-02-27 10:00:00,21.76,21.76,21.55,21.56,11800.0,19.0167,19.0167,18.8332,18.842,11800.0
2007-02-27 10:30:00,21.59,21.6,21.53,21.53,9800.0,18.8682,18.8769,18.8157,18.8157,9800.0
2007-02-27 11:00:00,21.53,21.53,21.46,21.46,25200.0,18.8157,18.8157,18.7546,18.7546,25200.0
2007-02-27 11:30:00,21.45,21.49,21.43,21.49,8400.0,18.7458,18.7808,18.7283,18.7808,8400.0
2007-02-27 12:00:00,21.47,21.47,21.43,21.45,6800.0,18.7633,18.7633,18.7283,18.7458,6800.0
2007-02-27 12:30:00,21.49,21.51,21.45,21.51,4200.0,18.7808,18.7983,18.7458,18.7983,4200.0
2007-02-27 13:00:00,21.49,21.49,21.42,21.42,17000.0,18.7808,18.7808,18.7196,18.7196,17000.0
2007-02-27 13:30:00,21.42,21.43,21.38,21.42,16800.0,18.7196,18.7283,18.6846,18.7196,16800.0
2007-02-27 14:00:00,21.41,21.41,21.23,21.25,23800.0,18.7109,18.7109,18.5536,18.571,23800.0
2007-02-27 14:30:00,21.25,21.31,21.18,21.2,22400.0,18.571,18.6235,18.5099,18.5273,22400.0
2007-02-27 15:00:00,21.2,21.29,21.0,21.07,22200.0,18.5273,18.606,18.3526,18.4137,22200.0
2007-02-27 15:30:00,21.07,21.16,20.88,21.05,47400.0,18.4137,18.4924,18.2477,18.3962,47400.0
2007-02-28 09:30:00,21.0,21.0,20.38,20.68,40800.0,18.3526,18.3526,17.8107,18.0729,40800.0
2007-02-28 10:00:00,20.67,20.75,20.61,20.75,21800.0,18.0642,18.1341,18.0117,18.1341,21800.0
2007-02-28 10:30:00,20.75,20.93,20.75,20.86,6200.0,18.1341,18.2914,18.1341,18.2302,6200.0
2007-02-28 11:00:00,20.87,20.95,20.85,20.93,3800.0,18.2389,18.3089,18.2215,18.2914,3800.0
2007-02-28 11:30:00,20.92,20.93,20.85,20.86,5400.0,18.2826,18.2914,18.2215,18.2302,5400.0
2007-02-28 12:00:00,20.83,20.97,20.79,20.95,8000.0,18.204,18.3263,18.169,18.3089,8000.0
2007-02-28 12:30:00,20.95,20.96,20.92,20.92,4000.0,18.3089,18.3176,18.2826,18.2826,4000.0
2007-02-28 13:00:00,20.93,21.0,20.93,21.0,16200.0,18.2914,18.3526,18.2914,18.3526,16200.0
2007-02-28 13:30:00,20.99,21.0,20.98,20.98,6200.0,18.3438,18.3526,18.3351,18.3351,6200.0
2007-02-28 14:00:00,20.97,21.02,20.97,20.98,5000.0,18.3263,18.37,18.3263,18.3351,5000.0
2007-02-28 14:30:00,20.95,21.02,20.93,20.96,7400.0,18.3089,18.37,18.2914,18.3176,7400.0
2007-02-28 15:00:00,20.95,21.13,20.95,20.97,20200.0,18.3089,18.4662,18.3089,18.3263,20200.0
2007-02-28 15:30:00,20.95,21.0,20.82,20.82,66600.0,18.3089,18.3526,18.1952,18.1952,66600.0
2007-03-01 09:30:00,20.52,20.67,20.27,20.67,28400.0,17.9331,18.0642,17.7146,18.0642,28400.0
2007-03-01 10:00:00,20.73,20.89,20.69,20.75,20200.0,18.1166,18.2564,18.0816,18.1341,20200.0
2007-03-01 10:30:00,20.7,20.9,20.7,20.87,12400.0,18.0904,18.2652,18.0904,18.2389,12400.0
2007-03-01 11:00:00,20.83,20.92,20.78,20.88,6000.0,18.204,18.2826,18.1603,18.2477,6000.0
2007-03-01 11:30:00,20.86,20.93,20.83,20.88,7800.0,18.2302,18.2914,18.204,18.2477,7800.0
2007-03-01 12:00:00,20.88,20.88,20.65,20.65,7400.0,18.2477,18.2477,18.0467,18.0467,7400.0
2007-03-01 12:30:00,20.61,20.81,20.61,20.81,3600.0,18.0117,18.1865,18.0117,18.1865,3600.0
2007-03-01 13:00:00,20.82,20.87,20.81,20.87,3800.0,18.1952,18.2389,18.1865,18.2389,3800.0
2007-03-01 13:30:00,20.89,21.03,20.89,21.0,20800.0,18.2564,18.3788,18.2564,18.3526,20800.0
2007-03-01 14:00:00,21.05,21.14,20.91,20.93,19800.0,18.3962,18.4749,18.2739,18.2914,19800.0
2007-03-01 14:30:00,20.93,21.15,20.93,21.1,13200.0,18.2914,18.4836,18.2914,18.4399,13200.0
2007-03-01 15:00:00,21.05,21.06,20.95,20.97,14800.0,18.3962,18.405,18.3089,18.3263,14800.0
2007-03-01 15:30:00,20.99,21.0,20.91,20.99,21400.0,18.3438,18.3526,18.2739,18.3438,21400.0
2007-03-02 09:30:00,20.66,20.88,20.53,20.61,16200.0,18.0554,18.2477,17.9418,18.0117,16200.0
2007-03-02 10:00:00,20.59,20.71,20.52,20.58,17200.0,17.9942,18.0991,17.9331,17.9855,17200.0
2007-03-02 10:30:00,20.58,20.65,20.53,20.57,9600.0,17.9855,18.0467,17.9418,17.9768,9600.0
2007-03-02 11:00:00,20.58,20.6,20.54,20.57,4000.0,17.9855,18.003,17.9505,17.9768,4000.0
2007-03-02 11:30:00,20.56,20.59,20.53,20.54,5200.0,17.968,17.9942,17.9418,17.9505,5200.0
2007-03-02 12:00:00,20.54,20.66,20.29,20.3,23000.0,17.9505,18.0554,17.7321,17.7408,23000.0
2007-03-02 12:30:00,20.27,20.33,20.23,20.31,10400.0,17.7146,17.767,17.6796,17.7495,10400.0
2007-03-02 13:00:00,20.34,20.34,20.13,20.17,9800.0,17.7758,17.7758,17.5922,17.6272,9800.0
2007-03-02 13:30:00,20.18,20.25,20.09,20.2,11600.0,17.6359,17.6971,17.5573,17.6534,11600.0
2007-03-02 14:00:00,20.22,20.29,20.08,20.23,17600.0,17.6709,17.7321,17.5485,17.6796,17600.0
2007-03-02 14:30:00,20.25,20.5,20.23,20.35,20400.0,17.6971,17.9156,17.6796,17.7845,20400.0
2007-03-02 15:00:00,20.35,20.46,20.3,20.46,11000.0,17.7845,17.8806,17.7408,17.8806,11000.0
2007-03-02 15:30:00,20.43,20.47,20.1,20.1,44600.0,17.8544,17.8894,17.566,17.566,44600.0
2007-03-05 09:30:00,20.03,20.24,19.95,20.22,17400.0,17.5048,17.6884,17.4349,17.6709,17400.0
2007-03-05 10:00:00,20.17,20.41,20.13,20.31,11200.0,17.6272,17.8369,17.5922,17.7495,11200.0
2007-03-05 10:30:00,20.29,20.29,20.03,20.06,6200.0,17.7321,17.7321,17.5048,17.5311,6200.0
2007-03-05 11:00:00,20.06,20.17,20.06,20.1,5600.0,17.5311,17.6272,17.5311,17.566,5600.0
2007-03-05 11:30:00,20.14,20.14,19.9,19.9,11000.0,17.601,17.601,17.3912,17.3912,11000.0
2007-03-05 12:00:00,19.89,19.92,19.79,19.87,9200.0,17.3825,17.4087,17.2951,17.365,9200.0
2007-03-05 12:30:00,19.87,20.01,19.81,19.83,9200.0,17.365,17.4874,17.3126,17.3301,9200.0
2007-03-05 13:00:00,19.84,19.9,19.78,19.8,10600.0,17.3388,17.3912,17.2864,17.3038,10600.0
2007-03-05 13:30:00,19.81,19.98,19.81,19.98,4200.0,17.3126,17.4611,17.3126,17.4611,4200.0
2007-03-05 14:00:00,20.0,20.0,19.86,19.93,10200.0,17.4786,17.4786,17.3563,17.4174,10200.0
2007-03-05 14:30:00,19.93,20.0,19.93,19.98,13400.0,17.4174,17.4786,17.4174,17.4611,13400.0
2007-03-05 15:00:00,19.96,20.05,19.81,20.0,17200.0,17.4437,17.5223,17.3126,17.4786,17200.0
2007-03-05 15:30:00,20.02,20.02,19.68,19.68,39200.0,17.4961,17.4961,17.199,17.199,39200.0
2007-03-06 09:30:00,19.92,20.04,19.69,19.93,17400.0,17.4087,17.5136,17.2077,17.4174,17400.0
2007-03-06 10:00:00,20.01,20.01,19.82,19.88,11400.0,17.4874,17.4874,17.3213,17.3737,11400.0
2007-03-06 10:30:00,19.86,19.96,19.73,19.73,5800.0,17.3563,17.4437,17.2427,17.2427,5800.0
2007-03-06 11:00:00,19.73,19.86,19.71,19.83,9800.0,17.2427,17.3563,17.2252,17.3301,9800.0
2007-03-06 11:30:00,19.84,19.86,19.79,19.84,17600.0,17.3388,17.3563,17.2951,17.3388,17600.0
2007-03-06 12:00:00,19.84,20.0,19.83,19.86,16800.0,17.3388,17.4786,17.3301,17.3563,16800.0
2007-03-06 12:30:00,19.9,20.01,19.9,20.0,7400.0,17.3912,17.4874,17.3912,17.4786,7400.0
2007-03-06 13:00:00,20.0,20.04,19.93,20.0,13800.0,17.4786,17.5136,17.4174,17.4786,13800.0
2007-03-06 13:30:00,19.99,20.02,19.98,20.0,16800.0,17.4699,17.4961,17.4611,17.4786,16800.0
2007-03-06 14:00:00,20.0,20.04,19.98,20.0,22600.0,17.4786,17.5136,17.4611,17.4786,22600.0
2007-03-06 14:30:00,20.0,20.0,19.99,20.0,12600.0,17.4786,17.4786,17.4699,17.4786,12600.0
2007-03-06 15:00:00,20.0,20.0,19.97,19.98,26000.0,17.4786,17.4786,17.4524,17.4611,26000.0
2007-03-06 15:30:00,19.97,20.04,19.93,19.99,16800.0,17.4524,17.5136,17.4174,17.4699,16800.0
2007-03-07 09:30:00,19.93,20.25,19.64,20.02,23200.0,17.4174,17.6971,17.164,17.4961,23200.0
2007-03-07 10:00:00,20.02,20.1,19.93,20.09,11200.0,17.4961,17.566,17.4174,17.5573,11200.0
2007-03-07 10:30:00,20.1,20.12,20.0,20.03,14600.0,17.566,17.5835,17.4786,17.5048,14600.0
2007-03-07 11:00:00,19.99,20.03,19.88,19.92,7600.0,17.4699,17.5048,17.3737,17.4087,7600.0
2007-03-07 11:30:00,19.89,19.95,19.82,19.95,4800.0,17.3825,17.4349,17.3213,17.4349,4800.0
2007-03-07 12:00:00,19.95,19.99,19.94,19.99,10800.0,17.4349,17.4699,17.4262,17.4699,10800.0
2007-03-07 12:30:00,19.99,20.16,19.82,20.13,27200.0,17.4699,17.6184,17.3213,17.5922,27200.0
2007-03-07 13:00:00,20.11,20.18,20.09,20.1,9000.0,17.5748,17.6359,17.5573,17.566,9000.0
2007-03-07 13:30:00,20.1,20.1,20.06,20.08,9000.0,17.566,17.566,17.5311,17.5485,9000.0
2007-03-07 14:00:00,20.07,20.07,19.98,20.0,20000.0,17.5398,17.5398,17.4611,17.4786,20000.0
2007-03-07 14:30:00,20.03,20.11,19.99,19.99,12200.0,17.5048,17.5748,17.4699,17.4699,12200.0
2007-03-07 15:00:00,19.99,20.07,19.98,19.98,11600.0,17.4699,17.5398,17.4611,17.4611,11600.0
2007-03-07 15:30:00,19.97,19.97,19.82,19.82,24000.0,17.4524,17.4524,17.3213,17.3213,24000.0
2007-03-08 09:30:00,19.53,20.43,19.53,20.18,32400.0,17.0679,17.8544,17.0679,17.6359,32400.0
2007-03-08 10:00:00,20.15,20.36,20.15,20.34,8800.0,17.6097,17.7932,17.6097,17.7758,8800.0
2007-03-08 10:30:00,20.3,20.34,20.25,20.29,7400.0,17.7408,17.7758,17.6971,17.7321,7400.0
2007-03-08 11:00:00,20.25,20.3,20.24,20.25,6600.0,17.6971,17.7408,17.6884,17.6971,6600.0
2007-03-08 11:30:00,20.25,20.29,20.18,20.23,17800.0,17.6971,17.7321,17.6359,17.6796,17800.0
2007-03-08 12:00:00,20.22,20.25,20.19,20.25,29400.0,17.6709,17.6971,17.6447,17.6971,29400.0
2007-03-08 12:30:00,20.25,20.25,20.2,20.21,13600.0,17.6971,17.6971,17.6534,17.6621,13600.0
2007-03-08 13:00:00,20.22,20.46,20.19,20.43,48600.0,17.6709,17.8806,17.6447,17.8544,48600.0
2007-03-08 13:30:00,20.45,20.46,20.37,20.41,18000.0,17.8719,17.8806,17.802,17.8369,18000.0
2007-03-08 14:00:00,20.38,20.44,20.26,20.37,26200.0,17.8107,17.8632,17.7058,17.802,26200.0
2007-03-08 14:30:00,20.35,20.36,20.16,20.34,44800.0,17.7845,17.7932,17.6184,17.7758,44800.0
2007-03-08 15:00:00,20.34,20.41,20.31,20.38,21600.0,17.7758,17.8369,17.7495,17.8107,21600.0
2007-03-08 15:30:00,20.4,20.46,20.33,20.39,41200.0,17.8282,17.8806,17.767,17.8195,41200.0
2007-03-09 09:30:00,20.93,20.93,20.49,20.53,17600.0,18.2914,18.2914,17.9068,17.9418,17600.0
2007-03-09 10:00:00,20.5,20.53,20.29,20.51,11600.0,17.9156,17.9418,17.7321,17.9243,11600.0
2007-03-09 10:30:00,20.5,20.61,20.49,20.59,15400.0,17.9156,18.0117,17.9068,17.9942,15400.0
2007-03-09 11:00:00,20.55,20.55,20.49,20.52,5200.0,17.9593,17.9593,17.9068,17.9331,5200.0
2007-03-09 11:30:00,20.52,20.56,20.51,20.56,8600.0,17.9331,17.968,17.9243,17.968,8600.0
2007-03-09 12:00:00,20.55,20.58,20.53,20.57,5400.0,17.9593,17.9855,17.9418,17.9768,5400.0
2007-03-09 12:30:00,20.62,20.63,20.55,20.55,5800.0,18.0205,18.0292,17.9593,17.9593,5800.0
2007-03-09 13:00:00,20.55,20.56,20.46,20.46,7600.0,17.9593,17.968,17.8806,17.8806,7600.0
2007-03-09 13:30:00,20.48,20.48,20.33,20.35,11400.0,17.8981,17.8981,17.767,17.7845,11400.0
2007-03-09 14:00:00,20.32,20.44,20.23,20.4,11600.0,17.7583,17.8632,17.6796,17.8282,11600.0
2007-03-09 14:30:00,20.39,20.48,20.37,20.42,5400.0,17.8195,17.8981,17.802,17.8457,5400.0
2007-03-09 15:00:00,20.4,20.48,20.34,20.46,6200.0,17.8282,17.8981,17.7758,17.8806,6200.0
2007-03-09 15:30:00,20.41,20.5,20.37,20.5,7800.0,17.8369,17.9156,17.802,17.9156,7800.0
2007-03-12 09:30:00,20.5,20.56,20.08,20.38,4200.0,17.9156,17.968,17.5485,17.8107,4200.0
2007-03-12 10:00:00,20.32,20.47,20.27,20.47,4600.0,17.7583,17.8894,17.7146,17.8894,4600.0
2007-03-12 10:30:00,20.47,20.47,20.47,20.47,0.0,17.8894,17.8894,17.8894,17.8894,0.0
2007-03-12 11:00:00,20.47,20.47,20.47,20.47,0.0,17.8894,17.8894,17.8894,17.8894,0.0
2007-03-12 11:30:00,20.46,20.51,20.42,20.45,2400.0,17.8806,17.9243,17.8457,17.8719,2400.0
2007-03-12 12:00:00,20.44,20.55,20.44,20.48,5800.0,17.8632,17.9593,17.8632,17.8981,5800.0
2007-03-12 12:30:00,20.47,20.5,20.45,20.5,4000.0,17.8894,17.9156,17.8719,17.9156,4000.0
2007-03-12 13:00:00,20.47,20.52,20.47,20.49,2600.0,17.8894,17.9331,17.8894,17.9068,2600.0
2007-03-12 13:30:00,20.52,20.53,20.46,20.5,3200.0,17.9331,17.9418,17.8806,17.9156,3200.0
2007-03-12 14:00:00,20.5,20.55,20.47,20.55,5200.0,17.9156,17.9593,17.8894,17.9593,5200.0
2007-03-12 14:30:00,20.56,20.66,20.49,20.51,9000.0,17.968,18.0554,17.9068,17.9243,9000.0
2007-03-12 15:00:00,20.49,20.68,20.49,20.61,7400.0,17.9068,18.0729,17.9068,18.0117,7400.0
2007-03-12 15:30:00,20.6,20.63,20.53,20.61,9600.0,18.003,18.0292,17.9418,18.0117,9600.0
2007-03-13 09:30:00,20.39,20.85,20.29,20.39,11800.0,17.8195,18.2215,17.7321,17.8195,11800.0
2007-03-13 10:00:00,20.38,20.41,20.33,20.39,4400.0,17.8107,17.8369,17.767,17.8195,4400.0
2007-03-13 10:30:00,20.33,20.45,20.31,20.41,6600.0,17.767,17.8719,17.7495,17.8369,6600.0
2007-03-13 11:00:00,20.38,20.38,20.26,20.26,7800.0,17.8107,17.8107,17.7058,17.7058,7800.0
2007-03-13 11:30:00,20.27,20.32,20.2,20.25,8600.0,17.7146,17.7583,17.6534,17.6971,8600.0
2007-03-13 12:00:00,20.28,20.32,20.05,20.05,14800.0,17.7233,17.7583,17.5223,17.5223,14800.0
2007-03-13 12:30:00,20.05,20.07,19.93,19.95,14600.0,17.5223,17.5398,17.4174,17.4349,14600.0
2007-03-13 13:00:00,19.94,19.99,19.87,19.87,9200.0,17.4262,17.4699,17.365,17.365,9200.0
2007-03-13 13:30:00,19.86,19.86,19.74,19.81,21000.0,17.3563,17.3563,17.2514,17.3126,21000.0
2007-03-13 14:00:00,19.81,19.81,19.62,19.78,24600.0,17.3126,17.3126,17.1465,17.2864,24600.0
2007-03-13 14:30:00,19.79,19.79,19.65,19.65,10400.0,17.2951,17.2951,17.1727,17.1727,10400.0
2007-03-13 15:00:00,19.65,19.81,19.61,19.8,15600.0,17.1727,17.3126,17.1378,17.3038,15600.0
2007-03-13 15:30:00,19.8,19.83,19.57,19.57,26400.0,17.3038,17.3301,17.1028,17.1028,26400.0
2007-03-14 09:30:00,19.55,19.86,19.51,19.63,20800.0,17.0854,17.3563,17.0504,17.1553,20800.0
2007-03-14 10:00:00,19.58,19.69,19.53,19.69,6600.0,17.1116,17.2077,17.0679,17.2077,6600.0
2007-03-14 10:30:00,19.69,19.73,19.69,19.72,12800.0,17.2077,17.2427,17.2077,17.2339,12800.0
2007-03-14 11:00:00,19.74,19.76,19.72,19.74,4200.0,17.2514,17.2689,17.2339,17.2514,4200.0
2007-03-14 11:30:00,19.73,19.75,19.7,19.7,5600.0,17.2427,17.2601,17.2164,17.2164,5600.0
2007-03-14 12:00:00,19.68,19.7,19.42,19.45,15000.0,17.199,17.2164,16.9717,16.998,15000.0
2007-03-14 12:30:00,19.48,19.64,19.29,19.38,19400.0,17.0242,17.164,16.8581,16.9368,19400.0
2007-03-14 13:00:00,19.42,19.67,19.42,19.67,5000.0,16.9717,17.1902,16.9717,17.1902,5000.0
2007-03-14 13:30:00,19.67,19.72,19.52,19.6,7800.0,17.1902,17.2339,17.0591,17.129,7800.0
2007-03-14 14:00:00,19.63,19.79,19.61,19.79,8200.0,17.1553,17.2951,17.1378,17.2951,8200.0
2007-03-14 14:30:00,19.82,19.86,19.79,19.83,8400.0,17.3213,17.3563,17.2951,17.3301,8400.0
2007-03-14 15:00:00,19.84,19.98,19.84,19.89,13200.0,17.3388,17.4611,17.3388,17.3825,13200.0
2007-03-14 15:30:00,19.89,19.96,19.79,19.91,9400.0,17.3825,17.4437,17.2951,17.4,9400.0
2007-03-15 09:30:00,19.95,20.0,19.44,19.96,5600.0,17.4349,17.4786,16.9892,17.4437,5600.0
2007-03-15 10:00:00,19.97,20.03,19.86,19.93,6000.0,17.4524,17.5048,17.3563,17.4174,6000.0
2007-03-15 10:30:00,19.96,20.0,19.9,19.94,4000.0,17.4437,17.4786,17.3912,17.4262,4000.0
2007-03-15 11:00:00,19.97,20.0,19.93,19.97,1800.0,17.4524,17.4786,17.4174,17.4524,1800.0
2007-03-15 11:30:00,19.93,20.03,19.93,19.99,10400.0,17.4174,17.5048,17.4174,17.4699,10400.0
2007-03-15 12:00:00,20.01,20.01,19.92,19.93,3000.0,17.4874,17.4874,17.4087,17.4174,3000.0
2007-03-15 12:30:00,19.96,20.03,19.96,19.98,6000.0,17.4437,17.5048,17.4437,17.4611,6000.0
2007-03-15 13:00:00,19.98,20.02,19.93,19.95,4600.0,17.4611,17.4961,17.4174,17.4349,4600.0
2007-03-15 13:30:00,19.9,19.9,19.79,19.88,9000.0,17.3912,17.3912,17.2951,17.3737,9000.0
2007-03-15 14:00:00,19.87,19.9,19.75,19.8,12600.0,17.365,17.3912,17.2601,17.3038,12600.0
2007-03-15 14:30:00,19.78,19.88,19.77,19.8,9200.0,17.2864,17.3737,17.2776,17.3038,9200.0
2007-03-15 15:00:00,19.8,19.87,19.79,19.86,6200.0,17.3038,17.365,17.2951,17.3563,6200.0
2007-03-15 15:30:00,19.85,19.85,19.79,19.83,16000.0,17.3475,17.3475,17.2951,17.3301,16000.0
2007-03-16 09:30:00,19.82,19.86,19.53,19.86,340000.0,17.3213,17.3563,17.0679,17.3563,340000.0
2007-03-16 10:00:00,19.86,19.93,19.86,19.91,11600.0,17.3563,17.4174,17.3563,17.4,11600.0
2007-03-16 10:30:00,19.93,19.93,19.74,19.79,4400.0,17.4174,17.4174,17.2514,17.2951,4400.0
2007-03-16 11:00:00,19.74,19.87,19.67,19.67,13400.0,17.2514,17.365,17.1902,17.1902,13400.0
2007-03-16 11:30:00,19.75,19.81,19.67,19.81,9800.0,17.2601,17.3126,17.1902,17.3126,9800.0
2007-03-16 12:00:00,19.77,19.85,19.76,19.83,6600.0,17.2776,17.3475,17.2689,17.3301,6600.0
2007-03-16 12:30:00,19.8,19.84,19.73,19.8,5800.0,17.3038,17.3388,17.2427,17.3038,5800.0
2007-03-16 13:00:00,19.79,19.81,19.75,19.79,6600.0,17.2951,17.3126,17.2601,17.2951,6600.0
2007-03-16 13:30:00,19.82,19.83,19.81,19.81,4800.0,17.3213,17.3301,17.3126,17.3126,4800.0
2007-03-16 14:00:00,19.77,19.77,19.66,19.7,5800.0,17.2776,17.2776,17.1815,17.2164,5800.0
2007-03-16 14:30:00,19.7,19.7,19.64,19.68,5000.0,17.2164,17.2164,17.164,17.199,5000.0
2007-03-16 15:00:00,19.68,19.7,19.63,19.7,6000.0,17.199,17.2164,17.1553,17.2164,6000.0
2007-03-16 15:30:00,19.7,19.72,19.67,19.71,17400.0,17.2164,17.2339,17.1902,17.2252,17400.0
2007-03-19 09:30:00,19.92,20.13,19.68,20.11,15200.0,17.4087,17.5922,17.199,17.5748,15200.0
2007-03-19 10:00:00,20.11,20.14,20.03,20.06,12000.0,17.5748,17.601,17.5048,17.5311,12000.0
2007-03-19 10:30:00,20.07,20.21,20.07,20.21,7000.0,17.5398,17.6621,17.5398,17.6621,7000.0
2007-03-19 11:00:00,20.22,20.24,20.18,20.22,14600.0,17.6709,17.6884,17.6359,17.6709,14600.0
2007-03-19 11:30:00,20.19,20.29,20.19,20.26,7800.0,17.6447,17.7321,17.6447,17.7058,7800.0
2007-03-19 12:00:00,20.26,20.26,20.25,20.25,1800.0,17.7058,17.7058,17.6971,17.6971,1800.0
2007-03-19 12:30:00,20.25,20.26,20.25,20.26,2400.0,17.6971,17.7058,17.6971,17.7058,2400.0
2007-03-19 13:00:00,20.25,20.25,20.23,20.25,6200.0,17.6971,17.6971,17.6796,17.6971,6200.0
2007-03-19 13:30:00,20.25,20.31,20.23,20.3,17800.0,17.6971,17.7495,17.6796,17.7408,17800.0
2007-03-19 14:00:00,20.3,20.31,20.2,20.21,7400.0,17.7408,17.7495,17.6534,17.6621,7400.0
2007-03-19 14:30:00,20.21,20.29,20.21,20.23,4400.0,17.6621,17.7321,17.6621,17.6796,4400.0
2007-03-19 15:00:00,20.22,20.22,20.1,20.14,16200.0,17.6709,17.6709,17.566,17.601,16200.0
2007-03-19 15:30:00,20.12,20.15,20.04,20.11,64200.0,17.5835,17.6097,17.5136,17.5748,64200.0
2007-03-20 09:30:00,20.07,20.23,19.95,19.99,5800.0,17.5398,17.6796,17.4349,17.4699,5800.0
2007-03-20 10:00:00,19.98,20.02,19.94,19.98,2000.0,17.4611,17.4961,17.4262,17.4611,2000.0
2007-03-20 10:30:00,20.0,20.0,19.86,19.95,20000.0,17.4786,17.4786,17.3563,17.4349,20000.0
2007-03-20 11:00:00,19.95,20.0,19.95,19.99,5800.0,17.4349,17.4786,17.4349,17.4699,5800.0
2007-03-20 11:30:00,19.99,20.06,19.95,20.06,5000.0,17.4699,17.5311,17.4349,17.5311,5000.0
2007-03-20 12:00:00,20.06,20.1,20.06,20.09,2400.0,17.5311,17.566,17.5311,17.5573,2400.0
2007-03-20 12:30:00,20.11,20.16,20.08,20.09,6800.0,17.5748,17.6184,17.5485,17.5573,6800.0
2007-03-20 13:00:00,20.11,20.16,20.09,20.15,11400.0,17.5748,17.6184,17.5573,17.6097,11400.0
2007-03-20 13:30:00,20.15,20.15,20.11,20.15,2800.0,17.6097,17.6097,17.5748,17.6097,2800.0
2007-03-20 14:00:00,20.12,20.21,20.12,20.21,6000.0,17.5835,17.6621,17.5835,17.6621,6000.0
2007-03-20 14:30:00,20.18,20.24,20.18,20.2,12800.0,17.6359,17.6884,17.6359,17.6534,12800.0
2007-03-20 15:00:00,20.23,20.31,20.23,20.3,8800.0,17.6796,17.7495,17.6796,17.7408,8800.0
2007-03-20 15:30:00,20.29,20.35,20.25,20.35,17800.0,17.7321,17.7845,17.6971,17.7845,17800.0
2007-03-21 09:30:00,20.35,20.54,20.25,20.37,15400.0,17.7845,17.9505,17.6971,17.802,15400.0
2007-03-21 10:00:00,20.36,20.4,20.32,20.38,24200.0,17.7932,17.8282,17.7583,17.8107,24200.0
2007-03-21 10:30:00,20.34,20.36,20.3,20.36,19000.0,17.7758,17.7932,17.7408,17.7932,19000.0
2007-03-21 11:00:00,20.36,20.4,20.33,20.34,5800.0,17.7932,17.8282,17.767,17.7758,5800.0
2007-03-21 11:30:00,20.38,20.39,20.33,20.33,17400.0,17.8107,17.8195,17.767,17.767,17400.0
2007-03-21 12:00:00,20.33,20.34,20.29,20.29,6200.0,17.767,17.7758,17.7321,17.7321,6200.0
2007-03-21 12:30:00,20.25,20.29,20.25,20.29,1800.0,17.6971,17.7321,17.6971,17.7321,1800.0
2007-03-21 13:00:00,20.26,20.3,20.25,20.25,2000.0,17.7058,17.7408,17.6971,17.6971,2000.0
2007-03-21 13:30:00,20.29,20.31,20.27,20.29,5800.0,17.7321,17.7495,17.7146,17.7321,5800.0
2007-03-21 14:00:00,20.28,20.52,20.21,20.46,13200.0,17.7233,17.9331,17.6621,17.8806,13200.0
2007-03-21 14:30:00,20.5,20.74,20.5,20.72,25200.0,17.9156,18.1253,17.9156,18.1079,25200.0
2007-03-21 15:00:00,20.78,20.81,20.66,20.67,11800.0,18.1603,18.1865,18.0554,18.0642,11800.0
2007-03-21 15:30:00,20.67,20.78,20.62,20.76,20000.0,18.0642,18.1603,18.0205,18.1428,20000.0
2007-03-22 09:30:00,20.83,20.84,20.66,20.66,5800.0,18.204,18.2127,18.0554,18.0554,5800.0
2007-03-22 10:00:00,20.67,20.79,20.66,20.7,6600.0,18.0642,18.169,18.0554,18.0904,6600.0
2007-03-22 10:30:00,20.66,20.69,20.58,20.59,58000.0,18.0554,18.0816,17.9855,17.9942,58000.0
2007-03-22 11:00:00,20.56,20.66,20.54,20.66,3200.0,17.968,18.0554,17.9505,18.0554,3200.0
2007-03-22 11:30:00,20.63,20.68,20.61,20.65,7800.0,18.0292,18.0729,18.0117,18.0467,7800.0
2007-03-22 12:00:00,20.66,20.75,20.65,20.73,11400.0,18.0554,18.1341,18.0467,18.1166,11400.0
2007-03-22 12:30:00,20.73,20.73,20.71,20.71,1400.0,18.1166,18.1166,18.0991,18.0991,1400.0
2007-03-22 13:00:00,20.68,20.72,20.68,20.69,1200.0,18.0729,18.1079,18.0729,18.0816,1200.0
2007-03-22 13:30:00,20.68,20.74,20.66,20.68,2000.0,18.0729,18.1253,18.0554,18.0729,2000.0
2007-03-22 14:00:00,20.68,20.75,20.68,20.75,6000.0,18.0729,18.1341,18.0729,18.1341,6000.0
2007-03-22 14:30:00,20.75,20.78,20.72,20.72,4000.0,18.1341,18.1603,18.1079,18.1079,4000.0
2007-03-22 15:00:00,20.72,20.73,20.63,20.63,3000.0,18.1079,18.1166,18.0292,18.0292,3000.0
2007-03-22 15:30:00,20.64,20.8,20.64,20.8,8200.0,18.0379,18.1778,18.0379,18.1778,8200.0
2007-03-23 09:30:00,20.76,20.98,20.54,20.66,16800.0,18.1428,18.3351,17.9505,18.0554,16800.0
2007-03-23 10:00:00,20.71,20.77,20.65,20.65,5200.0,18.0991,18.1515,18.0467,18.0467,5200.0
2007-03-23 10:30:00,20.65,20.65,20.55,20.58,16800.0,18.0467,18.0467,17.9593,17.9855,16800.0
2007-03-23 11:00:00,20.58,20.6,20.55,20.6,10200.0,17.9855,18.003,17.9593,18.003,10200.0
2007-03-23 11:30:00,20.6,20.61,20.54,20.55,6000.0,18.003,18.0117,17.9505,17.9593,6000.0
2007-03-23 12:00:00,20.56,20.59,20.49,20.5,15400.0,17.968,17.9942,17.9068,17.9156,15400.0
2007-03-23 12:30:00,20.5,20.54,20.48,20.53,2800.0,17.9156,17.9505,17.8981,17.9418,2800.0
2007-03-23 13:00:00,20.55,20.57,20.49,20.52,9000.0,17.9593,17.9768,17.9068,17.9331,9000.0
2007-03-23 13:30:00,20.54,20.58,20.5,20.58,5600.0,17.9505,17.9855,17.9156,17.9855,5600.0
2007-03-23 14:00:00,20.58,20.58,20.53,20.58,10800.0,17.9855,17.9855,17.9418,17.9855,10800.0
2007-03-23 14:30:00,20.57,20.65,20.53,20.58,24800.0,17.9768,18.0467,17.9418,17.9855,24800.0
2007-03-23 15:00:00,20.58,20.65,20.56,20.58,11400.0,17.9855,18.0467,17.968,17.9855,11400.0
2007-03-23 15:30:00,20.61,20.61,20.46,20.46,91400.0,18.0117,18.0117,17.8806,17.8806,91400.0
2007-03-26 09:30:00,20.52,20.77,20.5,20.69,16600.0,17.9331,18.1515,17.9156,18.0816,16600.0
2007-03-26 10:00:00,20.66,20.66,20.46,20.5,22600.0,18.0554,18.0554,17.8806,17.9156,22600.0
2007-03-26 10:30:00,20.5,20.61,20.5,20.6,10400.0,17.9156,18.0117,17.9156,18.003,10400.0
2007-03-26 11:00:00,20.58,20.58,20.5,20.57,8800.0,17.9855,17.9855,17.9156,17.9768,8800.0
2007-03-26 11:30:00,20.55,20.56,20.46,20.5,8800.0,17.9593,17.968,17.8806,17.9156,8800.0
2007-03-26 12:00:00,20.5,20.57,20.48,20.55,3600.0,17.9156,17.9768,17.8981,17.9593,3600.0
2007-03-26 12:30:00,20.55,20.57,20.49,20.49,10400.0,17.9593,17.9768,17.9068,17.9068,10400.0
2007-03-26 13:00:00,20.5,20.56,20.49,20.56,4600.0,17.9156,17.968,17.9068,17.968,4600.0
2007-03-26 13:30:00,20.54,20.61,20.53,20.53,9800.0,17.9505,18.0117,17.9418,17.9418,9800.0
2007-03-26 14:00:00,20.57,20.6,20.5,20.6,11200.0,17.9768,18.003,17.9156,18.003,11200.0
2007-03-26 14:30:00,20.59,20.61,20.59,20.61,8400.0,17.9942,18.0117,17.9942,18.0117,8400.0
2007-03-26 15:00:00,20.63,20.66,20.6,20.65,20200.0,18.0292,18.0554,18.003,18.0467,20200.0
2007-03-26 15:30:00,20.69,20.84,20.66,20.83,42800.0,18.0816,18.2127,18.0554,18.204,42800.0
2007-03-27 09:30:00,20.72,20.72,20.38,20.43,15800.0,18.1079,18.1079,17.8107,17.8544,15800.0
2007-03-27 10:00:00,20.39,20.46,20.3,20.32,8800.0,17.8195,17.8806,17.7408,17.7583,8800.0
2007-03-27 10:30:00,20.3,20.31,20.23,20.31,21000.0,17.7408,17.7495,17.6796,17.7495,21000.0
2007-03-27 11:00:00,20.28,20.28,20.1,20.11,12200.0,17.7233,17.7233,17.566,17.5748,12200.0
2007-03-27 11:30:00,20.09,20.24,20.09,20.21,19400.0,17.5573,17.6884,17.5573,17.6621,19400.0
2007-03-27 12:00:00,20.21,20.28,20.2,20.24,5600.0,17.6621,17.7233,17.6534,17.6884,5600.0
2007-03-27 12:30:00,20.25,20.25,20.23,20.25,2000.0,17.6971,17.6971,17.6796,17.6971,2000.0
2007-03-27 13:00:00,20.23,20.24,20.18,20.18,6800.0,17.6796,17.6884,17.6359,17.6359,6800.0
2007-03-27 13:30:00,20.18,20.24,20.18,20.24,4600.0,17.6359,17.6884,17.6359,17.6884,4600.0
2007-03-27 14:00:00,20.23,20.28,20.18,20.25,27600.0,17.6796,17.7233,17.6359,17.6971,27600.0
2007-03-27 14:30:00,20.23,20.27,20.21,20.26,14400.0,17.6796,17.7146,17.6621,17.7058,14400.0
2007-03-27 15:00:00,20.22,20.32,20.22,20.31,9800.0,17.6709,17.7583,17.6709,17.7495,9800.0
2007-03-27 15:30:00,20.31,20.36,20.27,20.31,16800.0,17.7495,17.7932,17.7146,17.7495,16800.0
2007-03-28 09:30:00,20.18,20.34,20.17,20.28,10000.0,17.6359,17.7758,17.6272,17.7233,10000.0
2007-03-28 10:00:00,20.28,20.39,20.27,20.35,16800.0,17.7233,17.8195,17.7146,17.7845,16800.0
2007-03-28 10:30:00,20.34,20.34,20.07,20.14,24400.0,17.7758,17.7758,17.5398,17.601,24400.0
2007-03-28 11:00:00,20.09,20.17,20.07,20.08,5000.0,17.5573,17.6272,17.5398,17.5485,5000.0
2007-03-28 11:30:00,20.09,20.18,20.09,20.18,4200.0,17.5573,17.6359,17.5573,17.6359,4200.0
2007-03-28 12:00:00,20.18,20.3,20.18,20.3,6400.0,17.6359,17.7408,17.6359,17.7408,6400.0
2007-03-28 12:30:00,20.27,20.36,20.27,20.35,21800.0,17.7146,17.7932,17.7146,17.7845,21800.0
2007-03-28 13:00:00,20.36,20.36,20.3,20.36,39600.0,17.7932,17.7932,17.7408,17.7932,39600.0
2007-03-28 13:30:00,20.35,20.36,20.31,20.32,3400.0,17.7845,17.7932,17.7495,17.7583,3400.0
2007-03-28 14:00:00,20.32,20.32,20.22,20.26,16600.0,17.7583,17.7583,17.6709,17.7058,16600.0
2007-03-28 14:30:00,20.24,20.27,20.16,20.25,12000.0,17.6884,17.7146,17.6184,17.6971,12000.0
2007-03-28 15:00:00,20.27,20.28,20.19,20.27,15200.0,17.7146,17.7233,17.6447,17.7146,15200.0
2007-03-28 15:30:00,20.27,20.28,20.18,20.24,38000.0,17.7146,17.7233,17.6359,17.6884,38000.0
2007-03-29 09:30:00,20.46,20.53,20.4,20.43,12800.0,17.8806,17.9418,17.8282,17.8544,12800.0
2007-03-29 10:00:00,20.43,20.47,20.41,20.46,7800.0,17.8544,17.8894,17.8369,17.8806,7800.0
2007-03-29 10:30:00,20.44,20.44,20.28,20.32,4600.0,17.8632,17.8632,17.7233,17.7583,4600.0
2007-03-29 11:00:00,20.31,20.36,20.29,20.3,3000.0,17.7495,17.7932,17.7321,17.7408,3000.0
2007-03-29 11:30:00,20.35,20.37,20.17,20.17,6000.0,17.7845,17.802,17.6272,17.6272,6000.0
2007-03-29 12:00:00,20.15,20.18,20.15,20.17,3000.0,17.6097,17.6359,17.6097,17.6272,3000.0
2007-03-29 12:30:00,20.13,20.17,20.11,20.17,2400.0,17.5922,17.6272,17.5748,17.6272,2400.0
2007-03-29 13:00:00,20.13,20.18,20.08,20.11,5400.0,17.5922,17.6359,17.5485,17.5748,5400.0
2007-03-29 13:30:00,20.13,20.2,20.11,20.18,16800.0,17.5922,17.6534,17.5748,17.6359,16800.0
2007-03-29 14:00:00,20.15,20.2,20.09,20.2,8200.0,17.6097,17.6534,17.5573,17.6534,8200.0
2007-03-29 14:30:00,20.18,20.2,20.13,20.15,9800.0,17.6359,17.6534,17.5922,17.6097,9800.0
2007-03-29 15:00:00,20.16,20.25,20.15,20.25,15000.0,17.6184,17.6971,17.6097,17.6971,15000.0
2007-03-29 15:30:00,20.25,20.43,20.25,20.41,40000.0,17.6971,17.8544,17.6971,17.8369,40000.0
2007-03-30 09:30:00,20.5,20.65,20.47,20.59,9600.0,17.9156,18.0467,17.8894,17.9942,9600.0
2007-03-30 10:00:00,20.53,20.63,20.53,20.53,20800.0,17.9418,18.0292,17.9418,17.9418,20800.0
2007-03-30 10:30:00,20.53,20.57,20.53,20.55,6200.0,17.9418,17.9768,17.9418,17.9593,6200.0
2007-03-30 11:00:00,20.56,20.56,20.37,20.37,4000.0,17.968,17.968,17.802,17.802,4000.0
2007-03-30 11:30:00,20.37,20.44,20.3,20.34,20800.0,17.802,17.8632,17.7408,17.7758,20800.0
2007-03-30 12:00:00,20.36,20.38,20.33,20.36,9800.0,17.7932,17.8107,17.767,17.7932,9800.0
2007-03-30 12:30:00,20.38,20.42,20.36,20.39,4400.0,17.8107,17.8457,17.7932,17.8195,4400.0
2007-03-30 13:00:00,20.39,20.49,20.39,20.49,5400.0,17.8195,17.9068,17.8195,17.9068,5400.0
2007-03-30 13:30:00,20.5,20.56,20.47,20.55,18600.0,17.9156,17.968,17.8894,17.9593,18600.0
2007-03-30 14:00:00,20.54,20.6,20.54,20.58,10400.0,17.9505,18.003,17.9505,17.9855,10400.0
2007-03-30 14:30:00,20.56,20.59,20.52,20.52,19400.0,17.968,17.9942,17.9331,17.9331,19400.0
2007-03-30 15:00:00,20.53,20.57,20.5,20.51,7400.0,17.9418,17.9768,17.9156,17.9243,7400.0
2007-03-30 15:30:00,20.5,20.6,20.48,20.58,29600.0,17.9156,18.003,17.8981,17.9855,29600.0
2007-04-02 09:30:00,20.67,20.73,20.51,20.59,10000.0,18.0642,18.1166,17.9243,17.9942,10000.0
2007-04-02 10:00:00,20.53,20.54,20.39,20.41,20400.0,17.9418,17.9505,17.8195,17.8369,20400.0
2007-04-02 10:30:00,20.42,20.46,20.37,20.39,8800.0,17.8457,17.8806,17.802,17.8195,8800.0
2007-04-02 11:00:00,20.45,20.51,20.45,20.48,2400.0,17.8719,17.9243,17.8719,17.8981,2400.0
2007-04-02 11:30:00,20.52,20.52,20.47,20.48,5000.0,17.9331,17.9331,17.8894,17.8981,5000.0
2007-04-02 12:00:00,20.48,20.48,20.48,20.48,2400.0,17.8981,17.8981,17.8981,17.8981,2400.0
2007-04-02 12:30:00,20.48,20.48,20.37,20.41,5400.0,17.8981,17.8981,17.802,17.8369,5400.0
2007-04-02 13:00:00,20.37,20.42,20.33,20.42,2000.0,17.802,17.8457,17.767,17.8457,2000.0
2007-04-02 13:30:00,20.42,20.46,20.42,20.46,5600.0,17.8457,17.8806,17.8457,17.8806,5600.0
2007-04-02 14:00:00,20.47,20.49,20.43,20.44,12400.0,17.8894,17.9068,17.8544,17.8632,12400.0
2007-04-02 14:30:00,20.43,20.5,20.43,20.44,5800.0,17.8544,17.9156,17.8544,17.8632,5800.0
2007-04-02 15:00:00,20.44,20.58,20.44,20.58,10600.0,17.8632,17.9855,17.8632,17.9855,10600.0
2007-04-02 15:30:00,20.58,20.63,20.56,20.63,13800.0,17.9855,18.0292,17.968,18.0292,13800.0
2007-04-03 09:30:00,20.74,20.99,20.74,20.91,11000.0,18.1253,18.3438,18.1253,18.2739,11000.0
2007-04-03 10:00:00,20.93,21.05,20.8,20.83,14400.0,18.2914,18.3962,18.1778,18.204,14400.0
2007-04-03 10:30:00,20.84,21.08,20.84,20.99,15800.0,18.2127,18.4225,18.2127,18.3438,15800.0
2007-04-03 11:00:00,21.0,21.0,20.89,20.89,4600.0,18.3526,18.3526,18.2564,18.2564,4600.0
2007-04-03 11:30:00,20.92,21.07,20.92,21.04,8400.0,18.2826,18.4137,18.2826,18.3875,8400.0
2007-04-03 12:00:00,21.01,21.01,20.91,20.93,9200.0,18.3613,18.3613,18.2739,18.2914,9200.0
2007-04-03 12:30:00,20.92,21.01,20.91,20.98,13200.0,18.2826,18.3613,18.2739,18.3351,13200.0
2007-04-03 13:00:00,20.99,21.0,20.96,20.98,13200.0,18.3438,18.3526,18.3176,18.3351,13200.0
2007-04-03 13:30:00,20.99,21.0,20.96,20.97,13400.0,18.3438,18.3526,18.3176,18.3263,13400.0
2007-04-03 14:00:00,20.99,21.0,20.96,21.0,15600.0,18.3438,18.3526,18.3176,18.3526,15600.0
2007-04-03 14:30:00,20.97,21.0,20.97,21.0,16200.0,18.3263,18.3526,18.3263,18.3526,16200.0
2007-04-03 15:00:00,20.97,21.0,20.95,20.96,10000.0,18.3263,18.3526,18.3089,18.3176,10000.0
2007-04-03 15:30:00,20.96,20.97,20.93,20.97,7200.0,18.3176,18.3263,18.2914,18.3263,7200.0
2007-04-04 09:30:00,21.03,21.23,20.89,20.93,9200.0,18.3788,18.5536,18.2564,18.2914,9200.0
2007-04-04 10:00:00,20.91,20.98,20.82,20.98,9000.0,18.2739,18.3351,18.1952,18.3351,9000.0
2007-04-04 10:30:00,20.99,21.0,20.9,20.91,6600.0,18.3438,18.3526,18.2652,18.2739,6600.0
2007-04-04 11:00:00,20.95,20.99,20.93,20.97,6400.0,18.3089,18.3438,18.2914,18.3263,6400.0
2007-04-04 11:30:00,20.96,20.96,20.91,20.91,48000.0,18.3176,18.3176,18.2739,18.2739,48000.0
2007-04-04 12:00:00,20.91,21.0,20.91,20.98,7600.0,18.2739,18.3526,18.2739,18.3351,7600.0
2007-04-04 12:30:00,21.01,21.06,21.0,21.06,1600.0,18.3613,18.405,18.3526,18.405,1600.0
2007-04-04 13:00:00,21.04,21.05,21.0,21.0,5000.0,18.3875,18.3962,18.3526,18.3526,5000.0
2007-04-04 13:30:00,20.95,20.99,20.95,20.99,2000.0,18.3089,18.3438,18.3089,18.3438,2000.0
2007-04-04 14:00:00,20.97,21.0,20.96,20.98,1800.0,18.3263,18.3526,18.3176,18.3351,1800.0
2007-04-04 14:30:00,20.96,21.09,20.96,21.03,12200.0,18.3176,18.4312,18.3176,18.3788,12200.0
2007-04-04 15:00:00,21.03,21.04,21.0,21.0,4000.0,18.3788,18.3875,18.3526,18.3526,4000.0
2007-04-04 15:30:00,21.02,21.02,20.99,21.02,10000.0,18.37,18.37,18.3438,18.37,10000.0
2007-04-05 09:30:00,20.99,21.18,20.98,21.05,28200.0,18.3438,18.5099,18.3351,18.3962,28200.0
2007-04-05 10:00:00,21.02,21.06,21.0,21.05,8400.0,18.37,18.405,18.3526,18.3962,8400.0
2007-04-05 10:30:00,21.06,21.06,21.0,21.06,9000.0,18.405,18.405,18.3526,18.405,9000.0
2007-04-05 11:00:00,21.03,21.07,21.0,21.04,6400.0,18.3788,18.4137,18.3526,18.3875,6400.0
2007-04-05 11:30:00,21.02,21.04,20.98,21.0,9400.0,18.37,18.3875,18.3351,18.3526,9400.0
2007-04-05 12:00:00,21.0,21.04,20.97,20.98,9800.0,18.3526,18.3875,18.3263,18.3351,9800.0
2007-04-05 12:30:00,20.98,21.0,20.98,21.0,3600.0,18.3351,18.3526,18.3351,18.3526,3600.0
2007-04-05 13:00:00,20.98,21.0,20.98,21.0,800.0,18.3351,18.3526,18.3351,18.3526,800.0
2007-04-05 13:30:00,21.0,21.0,20.92,20.95,6200.0,18.3526,18.3526,18.2826,18.3089,6200.0
2007-04-05 14:00:00,20.93,20.94,20.9,20.93,6400.0,18.2914,18.3001,18.2652,18.2914,6400.0
2007-04-05 14:30:00,20.95,20.96,20.88,20.88,7600.0,18.3089,18.3176,18.2477,18.2477,7600.0
2007-04-05 15:00:00,20.89,20.95,20.89,20.95,1600.0,18.2564,18.3089,18.2564,18.3089,1600.0
2007-04-05 15:30:00,20.95,20.95,20.85,20.86,9200.0,18.3089,18.3089,18.2215,18.2302,9200.0
2007-04-09 09:30:00,20.88,21.0,20.73,20.81,12200.0,18.2477,18.3526,18.1166,18.1865,12200.0
2007-04-09 10:00:00,20.79,20.79,20.64,20.66,6800.0,18.169,18.169,18.0379,18.0554,6800.0
2007-04-09 10:30:00,20.66,20.73,20.66,20.68,9000.0,18.0554,18.1166,18.0554,18.0729,9000.0
2007-04-09 11:00:00,20.75,20.77,20.71,20.77,3600.0,18.1341,18.1515,18.0991,18.1515,3600.0
2007-04-09 11:30:00,20.79,20.8,20.75,20.78,3600.0,18.169,18.1778,18.1341,18.1603,3600.0
2007-04-09 12:00:00,20.82,20.82,20.74,20.79,4800.0,18.1952,18.1952,18.1253,18.169,4800.0
2007-04-09 12:30:00,20.79,20.9,20.79,20.9,2400.0,18.169,18.2652,18.169,18.2652,2400.0
2007-04-09 13:00:00,20.86,20.88,20.82,20.82,4000.0,18.2302,18.2477,18.1952,18.1952,4000.0
2007-04-09 13:30:00,20.82,20.86,20.82,20.86,5400.0,18.1952,18.2302,18.1952,18.2302,5400.0
2007-04-09 14:00:00,20.83,20.84,20.81,20.81,9400.0,18.204,18.2127,18.1865,18.1865,9400.0
2007-04-09 14:30:00,20.83,20.86,20.82,20.83,5800.0,18.204,18.2302,18.1952,18.204,5800.0
2007-04-09 15:00:00,20.83,20.88,20.83,20.88,6600.0,18.204,18.2477,18.204,18.2477,6600.0
2007-04-09 15:30:00,20.9,20.9,20.8,20.8,9800.0,18.2652,18.2652,18.1778,18.1778,9800.0
2007-04-10 09:30:00,20.84,21.07,20.84,20.98,41600.0,18.2127,18.4137,18.2127,18.3351,41600.0
2007-04-10 10:00:00,21.0,21.0,20.95,21.0,30200.0,18.3526,18.3526,18.3089,18.3526,30200.0
2007-04-10 10:30:00,21.02,21.21,20.99,21.17,34400.0,18.37,18.5361,18.3438,18.5011,34400.0
2007-04-10 11:00:00,21.18,21.21,21.17,21.21,5400.0,18.5099,18.5361,18.5011,18.5361,5400.0
2007-04-10 11:30:00,21.22,21.22,21.16,21.18,1600.0,18.5448,18.5448,18.4924,18.5099,1600.0
2007-04-10 12:00:00,21.16,21.18,21.16,21.18,6000.0,18.4924,18.5099,18.4924,18.5099,6000.0
2007-04-10 12:30:00,21.18,21.2,21.15,21.15,3400.0,18.5099,18.5273,18.4836,18.4836,3400.0
2007-04-10 13:00:00,21.15,21.18,21.12,21.13,12600.0,18.4836,18.5099,18.4574,18.4662,12600.0
2007-04-10 13:30:00,21.17,21.17,21.11,21.11,12800.0,18.5011,18.5011,18.4487,18.4487,12800.0
2007-04-10 14:00:00,21.12,21.12,21.06,21.07,6000.0,18.4574,18.4574,18.405,18.4137,6000.0
2007-04-10 14:30:00,21.06,21.12,21.04,21.1,8000.0,18.405,18.4574,18.3875,18.4399,8000.0
2007-04-10 15:00:00,21.1,21.1,21.05,21.06,8600.0,18.4399,18.4399,18.3962,18.405,8600.0
2007-04-10 15:30:00,21.06,21.14,21.05,21.14,52000.0,18.405,18.4749,18.3962,18.4749,52000.0
2007-04-11 09:30:00,21.08,21.12,20.94,20.94,5200.0,18.4225,18.4574,18.3001,18.3001,5200.0
2007-04-11 10:00:00,20.9,21.0,20.83,20.83,9000.0,18.2652,18.3526,18.204,18.204,9000.0
2007-04-11 10:30:00,20.82,20.82,20.65,20.67,14600.0,18.1952,18.1952,18.0467,18.0642,14600.0
2007-04-11 11:00:00,20.68,20.72,20.66,20.67,4400.0,18.0729,18.1079,18.0554,18.0642,4400.0
2007-04-11 11:30:00,20.68,20.75,20.65,20.73,4200.0,18.0729,18.1341,18.0467,18.1166,4200.0
2007-04-11 12:00:00,20.77,20.81,20.75,20.78,7000.0,18.1515,18.1865,18.1341,18.1603,7000.0
2007-04-11 12:30:00,20.79,20.84,20.75,20.8,9600.0,18.169,18.2127,18.1341,18.1778,9600.0
2007-04-11 13:00:00,20.83,20.88,20.78,20.85,56200.0,18.204,18.2477,18.1603,18.2215,56200.0
2007-04-11 13:30:00,20.85,20.88,20.84,20.84,7800.0,18.2215,18.2477,18.2127,18.2127,7800.0
2007-04-11 14:00:00,20.84,20.84,20.65,20.66,17200.0,18.2127,18.2127,18.0467,18.0554,17200.0
2007-04-11 14:30:00,20.67,20.67,20.5,20.64,20400.0,18.0642,18.0642,17.9156,18.0379,20400.0
2007-04-11 15:00:00,20.63,20.7,20.62,20.67,18600.0,18.0292,18.0904,18.0205,18.0642,18600.0
2007-04-11 15:30:00,20.67,20.73,20.63,20.73,16000.0,18.0642,18.1166,18.0292,18.1166,16000.0
2007-04-12 09:30:00,20.58,20.68,20.39,20.39,14400.0,17.9855,18.0729,17.8195,17.8195,14400.0
2007-04-12 10:00:00,20.44,20.55,20.4,20.5,24200.0,17.8632,17.9593,17.8282,17.9156,24200.0
2007-04-12 10:30:00,20.5,20.53,20.43,20.5,9400.0,17.9156,17.9418,17.8544,17.9156,9400.0
2007-04-12 11:00:00,20.52,20.58,20.5,20.57,60600.0,17.9331,17.9855,17.9156,17.9768,60600.0
2007-04-12 11:30:00,20.56,20.6,20.5,20.53,11400.0,17.968,18.003,17.9156,17.9418,11400.0
2007-04-12 12:00:00,20.5,20.61,20.5,20.58,22200.0,17.9156,18.0117,17.9156,17.9855,22200.0
2007-04-12 12:30:00,20.57,20.58,20.52,20.56,6200.0,17.9768,17.9855,17.9331,17.968,6200.0
2007-04-12 13:00:00,20.58,20.58,20.57,20.58,5400.0,17.9855,17.9855,17.9768,17.9855,5400.0
2007-04-12 13:30:00,20.59,20.61,20.58,20.61,20000.0,17.9942,18.0117,17.9855,18.0117,20000.0
2007-04-12 14:00:00,20.59,20.59,20.56,20.57,15600.0,17.9942,17.9942,17.968,17.9768,15600.0
2007-04-12 14:30:00,20.58,20.61,20.57,20.57,5600.0,17.9855,18.0117,17.9768,17.9768,5600.0
2007-04-12 15:00:00,20.59,20.62,20.58,20.62,12000.0,17.9942,18.0205,17.9855,18.0205,12000.0
2007-04-12 15:30:00,20.63,20.71,20.61,20.71,12600.0,18.0292,18.0991,18.0117,18.0991,12600.0
2007-04-13 09:30:00,20.85,20.85,20.53,20.57,14800.0,18.2215,18.2215,17.9418,17.9768,14800.0
2007-04-13 10:00:00,20.51,20.56,20.46,20.5,5800.0,17.9243,17.968,17.8806,17.9156,5800.0
2007-04-13 10:30:00,20.55,20.6,20.52,20.59,5200.0,17.9593,18.003,17.9331,17.9942,5200.0
2007-04-13 11:00:00,20.59,20.67,20.59,20.63,7800.0,17.9942,18.0642,17.9942,18.0292,7800.0
2007-04-13 11:30:00,20.63,20.68,20.63,20.66,3400.0,18.0292,18.0729,18.0292,18.0554,3400.0
2007-04-13 12:00:00,20.67,20.7,20.66,20.7,1000.0,18.0642,18.0904,18.0554,18.0904,1000.0
2007-04-13 12:30:00,20.66,20.66,20.58,20.58,7000.0,18.0554,18.0554,17.9855,17.9855,7000.0
2007-04-13 13:00:00,20.59,20.6,20.58,20.58,2200.0,17.9942,18.003,17.9855,17.9855,2200.0
2007-04-13 13:30:00,20.6,20.6,20.59,20.59,2000.0,18.003,18.003,17.9942,17.9942,2000.0
2007-04-13 14:00:00,20.58,20.59,20.57,20.59,2600.0,17.9855,17.9942,17.9768,17.9942,2600.0
2007-04-13 14:30:00,20.59,20.66,20.58,20.64,6000.0,17.9942,18.0554,17.9855,18.0379,6000.0
2007-04-13 15:00:00,20.61,20.64,20.61,20.62,7200.0,18.0117,18.0379,18.0117,18.0205,7200.0
2007-04-13 15:30:00,20.63,20.75,20.6,20.75,18200.0,18.0292,18.1341,18.003,18.1341,18200.0
2007-04-16 09:30:00,20.88,20.92,20.76,20.85,20000.0,18.2477,18.2826,18.1428,18.2215,20000.0
2007-04-16 10:00:00,20.85,20.97,20.82,20.97,9000.0,18.2215,18.3263,18.1952,18.3263,9000.0
2007-04-16 10:30:00,20.96,21.1,20.95,21.1,14600.0,18.3176,18.4399,18.3089,18.4399,14600.0
2007-04-16 11:00:00,21.11,21.13,21.08,21.13,6800.0,18.4487,18.4662,18.4225,18.4662,6800.0
2007-04-16 11:30:00,21.09,21.16,21.09,21.15,3800.0,18.4312,18.4924,18.4312,18.4836,3800.0
2007-04-16 12:00:00,21.13,21.18,21.12,21.14,7000.0,18.4662,18.5099,18.4574,18.4749,7000.0
2007-04-16 12:30:00,21.13,21.14,21.13,21.14,2800.0,18.4662,18.4749,18.4662,18.4749,2800.0
2007-04-16 13:00:00,21.15,21.15,21.07,21.08,5200.0,18.4836,18.4836,18.4137,18.4225,5200.0
2007-04-16 13:30:00,21.08,21.14,21.08,21.12,3200.0,18.4225,18.4749,18.4225,18.4574,3200.0
2007-04-16 14:00:00,21.14,21.14,21.07,21.07,5400.0,18.4749,18.4749,18.4137,18.4137,5400.0
2007-04-16 14:30:00,21.08,21.16,21.08,21.16,5400.0,18.4225,18.4924,18.4225,18.4924,5400.0
2007-04-16 15:00:00,21.15,21.22,21.15,21.2,7600.0,18.4836,18.5448,18.4836,18.5273,7600.0
2007-04-16 15:30:00,21.2,21.29,21.2,21.26,21800.0,18.5273,18.606,18.5273,18.5798,21800.0
2007-04-17 09:30:00,21.22,21.22,20.99,21.05,8400.0,18.5448,18.5448,18.3438,18.3962,8400.0
2007-04-17 10:00:00,21.07,21.11,21.05,21.06,9000.0,18.4137,18.4487,18.3962,18.405,9000.0
2007-04-17 10:30:00,21.08,21.16,21.06,21.14,9400.0,18.4225,18.4924,18.405,18.4749,9400.0
2007-04-17 11:00:00,21.19,21.2,21.14,21.18,5400.0,18.5186,18.5273,18.4749,18.5099,5400.0
2007-04-17 11:30:00,21.16,21.18,21.15,21.17,19600.0,18.4924,18.5099,18.4836,18.5011,19600.0
2007-04-17 12:00:00,21.16,21.18,21.11,21.15,4600.0,18.4924,18.5099,18.4487,18.4836,4600.0
2007-04-17 12:30:00,21.15,21.17,21.08,21.13,6600.0,18.4836,18.5011,18.4225,18.4662,6600.0
2007-04-17 13:00:00,21.11,21.11,21.01,21.03,5600.0,18.4487,18.4487,18.3613,18.3788,5600.0
2007-04-17 13:30:00,21.03,21.05,21.01,21.03,9000.0,18.3788,18.3962,18.3613,18.3788,9000.0
2007-04-17 14:00:00,21.03,21.13,21.03,21.13,2800.0,18.3788,18.4662,18.3788,18.4662,2800.0
2007-04-17 14:30:00,21.1,21.11,21.08,21.11,13600.0,18.4399,18.4487,18.4225,18.4487,13600.0
2007-04-17 15:00:00,21.11,21.11,21.05,21.05,8200.0,18.4487,18.4487,18.3962,18.3962,8200.0
2007-04-17 15:30:00,21.06,21.15,21.06,21.14,21000.0,18.405,18.4836,18.405,18.4749,21000.0
2007-04-18 09:30:00,21.06,21.47,21.0,21.02,11400.0,18.405,18.7633,18.3526,18.37,11400.0
2007-04-18 10:00:00,21.0,21.07,21.0,21.06,19200.0,18.3526,18.4137,18.3526,18.405,19200.0
2007-04-18 10:30:00,21.06,21.07,21.01,21.04,6200.0,18.405,18.4137,18.3613,18.3875,6200.0
2007-04-18 11:00:00,21.02,21.03,21.0,21.0,18200.0,18.37,18.3788,18.3526,18.3526,18200.0
2007-04-18 11:30:00,21.0,21.05,21.0,21.05,5200.0,18.3526,18.3962,18.3526,18.3962,5200.0
2007-04-18 12:00:00,21.0,21.03,20.99,21.02,12000.0,18.3526,18.3788,18.3438,18.37,12000.0
2007-04-18 12:30:00,21.03,21.03,20.98,20.98,2000.0,18.3788,18.3788,18.3351,18.3351,2000.0
2007-04-18 13:00:00,20.98,21.0,20.98,20.98,6000.0,18.3351,18.3526,18.3351,18.3351,6000.0
2007-04-18 13:30:00,20.98,20.99,20.97,20.99,7000.0,18.3351,18.3438,18.3263,18.3438,7000.0
2007-04-18 14:00:00,20.99,21.07,20.99,20.99,10600.0,18.3438,18.4137,18.3438,18.3438,10600.0
2007-04-18 14:30:00,20.99,21.0,20.94,20.98,12400.0,18.3438,18.3526,18.3001,18.3351,12400.0
2007-04-18 15:00:00,20.99,21.04,20.99,21.03,8800.0,18.3438,18.3875,18.3438,18.3788,8800.0
2007-04-18 15:30:00,21.03,21.06,21.0,21.0,25400.0,18.3788,18.405,18.3526,18.3526,25400.0
2007-04-19 09:30:00,21.28,21.28,20.72,20.94,36000.0,18.5973,18.5973,18.1079,18.3001,36000.0
2007-04-19 10:00:00,20.95,21.06,20.93,20.99,19000.0,18.3089,18.405,18.2914,18.3438,19000.0
2007-04-19 10:30:00,20.99,21.02,20.95,20.99,26600.0,18.3438,18.37,18.3089,18.3438,26600.0
2007-04-19 11:00:00,20.97,21.02,20.95,20.97,19000.0,18.3263,18.37,18.3089,18.3263,19000.0
2007-04-19 11:30:00,20.96,21.07,20.96,21.07,9800.0,18.3176,18.4137,18.3176,18.4137,9800.0
2007-04-19 12:00:00,21.06,21.11,21.0,21.08,12000.0,18.405,18.4487,18.3526,18.4225,12000.0
2007-04-19 12:30:00,21.06,21.13,21.05,21.11,4800.0,18.405,18.4662,18.3962,18.4487,4800.0
2007-04-19 13:00:00,21.11,21.13,20.95,20.95,13200.0,18.4487,18.4662,18.3089,18.3089,13200.0
2007-04-19 13:30:00,21.08,21.08,21.04,21.05,14000.0,18.4225,18.4225,18.3875,18.3962,14000.0
2007-04-19 14:00:00,21.0,21.02,20.87,20.93,34000.0,18.3526,18.37,18.2389,18.2914,34000.0
2007-04-19 14:30:00,20.93,21.0,20.88,20.98,12600.0,18.2914,18.3526,18.2477,18.3351,12600.0
2007-04-19 15:00:00,20.98,20.98,20.87,20.89,18200.0,18.3351,18.3351,18.2389,18.2564,18200.0
2007-04-19 15:30:00,20.89,20.93,20.78,20.82,28800.0,18.2564,18.2914,18.1603,18.1952,28800.0
2007-04-20 09:30:00,21.21,21.21,20.74,21.06,92200.0,18.5361,18.5361,18.1253,18.405,92200.0
2007-04-20 10:00:00,21.09,21.11,21.07,21.11,10800.0,18.4312,18.4487,18.4137,18.4487,10800.0
2007-04-20 10:30:00,21.11,21.11,21.09,21.11,12600.0,18.4487,18.4487,18.4312,18.4487,12600.0
2007-04-20 11:00:00,21.11,21.11,21.03,21.04,10800.0,18.4487,18.4487,18.3788,18.3875,10800.0
2007-04-20 11:30:00,21.03,21.03,20.91,20.96,11600.0,18.3788,18.3788,18.2739,18.3176,11600.0
2007-04-20 12:00:00,20.98,21.0,20.95,20.95,8600.0,18.3351,18.3526,18.3089,18.3089,8600.0
2007-04-20 12:30:00,20.94,20.96,20.85,20.93,5800.0,18.3001,18.3176,18.2215,18.2914,5800.0
2007-04-20 13:00:00,20.92,20.93,20.86,20.89,7600.0,18.2826,18.2914,18.2302,18.2564,7600.0
2007-04-20 13:30:00,20.89,20.94,20.89,20.94,5200.0,18.2564,18.3001,18.2564,18.3001,5200.0
2007-04-20 14:00:00,20.9,20.94,20.88,20.93,9800.0,18.2652,18.3001,18.2477,18.2914,9800.0
2007-04-20 14:30:00,20.92,21.11,20.9,21.11,61600.0,18.2826,18.4487,18.2652,18.4487,61600.0
2007-04-20 15:00:00,21.13,21.14,21.05,21.05,7200.0,18.4662,18.4749,18.3962,18.3962,7200.0
2007-04-20 15:30:00,21.05,21.05,20.99,21.0,9400.0,18.3962,18.3962,18.3438,18.3526,9400.0
2007-04-23 09:30:00,21.16,21.25,21.06,21.25,19000.0,18.4924,18.571,18.405,18.571,19000.0
2007-04-23 10:00:00,21.25,21.28,21.19,21.25,7600.0,18.571,18.5973,18.5186,18.571,7600.0
2007-04-23 10:30:00,21.27,21.29,21.22,21.29,10600.0,18.5885,18.606,18.5448,18.606,10600.0
2007-04-23 11:00:00,21.26,21.29,21.18,21.27,8400.0,18.5798,18.606,18.5099,18.5885,8400.0
2007-04-23 11:30:00,21.25,21.35,21.18,21.25,7800.0,18.571,18.6584,18.5099,18.571,7800.0
2007-04-23 12:00:00,21.25,21.31,21.2,21.28,11400.0,18.571,18.6235,18.5273,18.5973,11400.0
2007-04-23 12:30:00,21.29,21.34,21.29,21.34,11200.0,18.606,18.6497,18.606,18.6497,11200.0
2007-04-23 13:00:00,21.32,21.38,21.3,21.38,8000.0,18.6322,18.6846,18.6147,18.6846,8000.0
2007-04-23 13:30:00,21.37,21.37,21.23,21.25,67000.0,18.6759,18.6759,18.5536,18.571,67000.0
2007-04-23 14:00:00,21.25,21.33,21.23,21.32,19000.0,18.571,18.6409,18.5536,18.6322,19000.0
2007-04-23 14:30:00,21.33,21.43,21.33,21.41,24600.0,18.6409,18.7283,18.6409,18.7109,24600.0
2007-04-23 15:00:00,21.4,21.51,21.4,21.47,21000.0,18.7021,18.7983,18.7021,18.7633,21000.0
2007-04-23 15:30:00,21.49,21.52,21.4,21.43,36000.0,18.7808,18.807,18.7021,18.7283,36000.0
2007-04-24 09:30:00,24.21,26.1,23.81,25.89,498800.0,21.1579,22.8096,20.8083,22.6261,498800.0
2007-04-24 10:00:00,25.88,25.88,25.1,25.25,367800.0,22.6173,22.6173,21.9357,22.0668,367800.0
2007-04-24 10:30:00,25.25,25.28,24.95,25.0,131400.0,22.0668,22.093,21.8046,21.8483,131400.0
2007-04-24 11:00:00,25.02,25.27,25.0,25.27,80400.0,21.8658,22.0842,21.8483,22.0842,80400.0
2007-04-24 11:30:00,25.25,25.4,25.15,25.15,82000.0,22.0668,22.1978,21.9794,21.9794,82000.0
2007-04-24 12:00:00,25.14,25.34,25.06,25.3,56400.0,21.9706,22.1454,21.9007,22.1105,56400.0
2007-04-24 12:30:00,25.3,25.3,25.09,25.24,37200.0,22.1105,22.1105,21.9269,22.058,37200.0
2007-04-24 13:00:00,25.26,25.29,25.18,25.25,35400.0,22.0755,22.1017,22.0056,22.0668,35400.0
2007-04-24 13:30:00,25.25,25.6,25.24,25.42,96200.0,22.0668,22.3726,22.058,22.2153,96200.0
2007-04-24 14:00:00,25.39,25.45,25.0,25.01,58600.0,22.1891,22.2415,21.8483,21.857,58600.0
2007-04-24 14:30:00,25.05,25.07,24.89,24.96,91200.0,21.892,21.9095,21.7521,21.8133,91200.0
2007-04-24 15:00:00,24.93,25.0,24.78,24.93,166400.0,21.7871,21.8483,21.656,21.7871,166400.0
2007-04-24 15:30:00,24.95,25.09,24.85,24.99,149400.0,21.8046,21.9269,21.7172,21.8395,149400.0
2007-04-25 09:30:00,24.99,25.12,24.9,25.0,143400.0,21.8395,21.9531,21.7609,21.8483,143400.0
2007-04-25 10:00:00,24.98,25.09,24.91,25.07,64800.0,21.8308,21.9269,21.7696,21.9095,64800.0
2007-04-25 10:30:00,25.03,25.23,25.03,25.05,45600.0,21.8745,22.0493,21.8745,21.892,45600.0
2007-04-25 11:00:00,25.03,25.1,24.95,25.09,31800.0,21.8745,21.9357,21.8046,21.9269,31800.0
2007-04-25 11:30:00,25.07,25.14,24.9,25.03,38000.0,21.9095,21.9706,21.7609,21.8745,38000.0
2007-04-25 12:00:00,25.0,25.02,24.85,25.01,34600.0,21.8483,21.8658,21.7172,21.857,34600.0
2007-04-25 12:30:00,25.02,25.03,25.0,25.0,17800.0,21.8658,21.8745,21.8483,21.8483,17800.0
2007-04-25 13:00:00,25.01,25.11,25.0,25.02,59000.0,21.857,21.9444,21.8483,21.8658,59000.0
2007-04-25 13:30:00,25.0,25.15,25.0,25.15,23200.0,21.8483,21.9794,21.8483,21.9794,23200.0
2007-04-25 14:00:00,25.18,25.24,25.11,25.18,26600.0,22.0056,22.058,21.9444,22.0056,26600.0
2007-04-25 14:30:00,25.19,25.26,25.14,25.19,25200.0,22.0143,22.0755,21.9706,22.0143,25200.0
2007-04-25 15:00:00,25.18,25.32,25.18,25.3,52200.0,22.0056,22.1279,22.0056,22.1105,52200.0
2007-04-25 15:30:00,25.32,25.34,24.98,25.05,52400.0,22.1279,22.1454,21.8308,21.892,52400.0
2007-04-26 09:30:00,25.13,25.45,25.0,25.24,100600.0,21.9619,22.2415,21.8483,22.058,100600.0
2007-04-26 10:00:00,25.22,25.24,25.06,25.07,46200.0,22.0405,22.058,21.9007,21.9095,46200.0
2007-04-26 10:30:00,25.07,25.16,25.07,25.11,17600.0,21.9095,21.9881,21.9095,21.9444,17600.0
2007-04-26 11:00:00,25.11,25.17,25.08,25.15,42000.0,21.9444,21.9968,21.9182,21.9794,42000.0
2007-04-26 11:30:00,25.15,25.23,25.08,25.21,33800.0,21.9794,22.0493,21.9182,22.0318,33800.0
2007-04-26 12:00:00,25.21,25.21,25.0,25.02,20000.0,22.0318,22.0318,21.8483,21.8658,20000.0
2007-04-26 12:30:00,24.99,25.03,24.92,24.97,32000.0,21.8395,21.8745,21.7784,21.8221,32000.0
2007-04-26 13:00:00,25.0,25.11,25.0,25.02,47400.0,21.8483,21.9444,21.8483,21.8658,47400.0
2007-04-26 13:30:00,25.0,25.03,24.97,24.97,16200.0,21.8483,21.8745,21.8221,21.8221,16200.0
2007-04-26 14:00:00,24.99,25.06,24.99,25.02,25000.0,21.8395,21.9007,21.8395,21.8658,25000.0
2007-04-26 14:30:00,25.05,25.08,25.0,25.04,39800.0,21.892,21.9182,21.8483,21.8832,39800.0
2007-04-26 15:00:00,25.02,25.09,25.02,25.09,25000.0,21.8658,21.9269,21.8658,21.9269,25000.0
2007-04-26 15:30:00,25.09,25.09,25.0,25.01,43400.0,21.9269,21.9269,21.8483,21.857,43400.0
2007-04-27 09:30:00,24.74,25.06,24.74,25.0,44600.0,21.6211,21.9007,21.6211,21.8483,44600.0
2007-04-27 10:00:00,25.03,25.05,24.96,24.98,33600.0,21.8745,21.892,21.8133,21.8308,33600.0
2007-04-27 10:30:00,24.99,25.0,24.88,24.99,30000.0,21.8395,21.8483,21.7434,21.8395,30000.0
2007-04-27 11:00:00,24.98,25.18,24.98,25.15,73200.0,21.8308,22.0056,21.8308,21.9794,73200.0
2007-04-27 11:30:00,25.15,25.16,25.07,25.13,27400.0,21.9794,21.9881,21.9095,21.9619,27400.0
2007-04-27 12:00:00,25.15,25.28,25.15,25.28,43400.0,21.9794,22.093,21.9794,22.093,43400.0
2007-04-27 12:30:00,25.28,25.38,25.27,25.27,36600.0,22.093,22.1804,22.0842,22.0842,36600.0
2007-04-27 13:00:00,25.26,25.33,25.22,25.27,18200.0,22.0755,22.1367,22.0405,22.0842,18200.0
2007-04-27 13:30:00,25.27,25.3,25.23,25.25,15400.0,22.0842,22.1105,22.0493,22.0668,15400.0
2007-04-27 14:00:00,25.26,25.39,25.26,25.37,22800.0,22.0755,22.1891,22.0755,22.1716,22800.0
2007-04-27 14:30:00,25.36,25.38,25.22,25.28,21800.0,22.1629,22.1804,22.0405,22.093,21800.0
2007-04-27 15:00:00,25.28,25.36,25.2,25.33,23800.0,22.093,22.1629,22.0231,22.1367,23800.0
2007-04-27 15:30:00,25.33,25.37,25.2,25.31,48400.0,22.1367,22.1716,22.0231,22.1192,48400.0
2007-04-30 09:30:00,25.39,25.59,25.14,25.36,44400.0,22.1891,22.3639,21.9706,22.1629,44400.0
2007-04-30 10:00:00,25.34,25.5,25.17,25.39,19000.0,22.1454,22.2852,21.9968,22.1891,19000.0
2007-04-30 10:30:00,25.4,25.5,25.32,25.37,16200.0,22.1978,22.2852,22.1279,22.1716,16200.0
2007-04-30 11:00:00,25.34,25.42,25.26,25.42,23200.0,22.1454,22.2153,22.0755,22.2153,23200.0
2007-04-30 11:30:00,25.43,25.5,25.28,25.28,19600.0,22.2241,22.2852,22.093,22.093,19600.0
2007-04-30 12:00:00,25.26,25.29,25.2,25.25,15200.0,22.0755,22.1017,22.0231,22.0668,15200.0
2007-04-30 12:30:00,25.26,25.3,25.17,25.18,19200.0,22.0755,22.1105,21.9968,22.0056,19200.0
2007-04-30 13:00:00,25.23,25.25,25.19,25.19,7400.0,22.0493,22.0668,22.0143,22.0143,7400.0
2007-04-30 13:30:00,25.2,25.25,25.13,25.13,16000.0,22.0231,22.0668,21.9619,21.9619,16000.0
2007-04-30 14:00:00,25.13,25.13,24.9,25.0,32000.0,21.9619,21.9619,21.7609,21.8483,32000.0
2007-04-30 14:30:00,24.98,25.03,24.64,24.85,39600.0,21.8308,21.8745,21.5337,21.7172,39600.0
2007-04-30 15:00:00,24.85,24.94,24.74,24.92,30000.0,21.7172,21.7958,21.6211,21.7784,30000.0
2007-04-30 15:30:00,24.92,24.95,24.67,24.68,64000.0,21.7784,21.8046,21.5599,21.5686,64000.0
2007-05-01 09:30:00,24.67,24.93,24.67,24.91,51200.0,21.5599,21.7871,21.5599,21.7696,51200.0
2007-05-01 10:00:00,24.9,25.01,24.72,24.89,21600.0,21.7609,21.857,21.6036,21.7521,21600.0
2007-05-01 10:30:00,24.93,25.14,24.93,25.12,21000.0,21.7871,21.9706,21.7871,21.9531,21000.0
2007-05-01 11:00:00,25.15,25.19,25.0,25.07,26000.0,21.9794,22.0143,21.8483,21.9095,26000.0
2007-05-01 11:30:00,25.07,25.14,24.98,25.1,13800.0,21.9095,21.9706,21.8308,21.9357,13800.0
2007-05-01 12:00:00,25.1,25.25,25.09,25.24,20600.0,21.9357,22.0668,21.9269,22.058,20600.0
2007-05-01 12:30:00,25.23,25.23,25.0,25.2,16600.0,22.0493,22.0493,21.8483,22.0231,16600.0
2007-05-01 13:00:00,25.16,25.16,25.0,25.1,18200.0,21.9881,21.9881,21.8483,21.9357,18200.0
2007-05-01 13:30:00,25.1,25.27,25.08,25.19,12400.0,21.9357,22.0842,21.9182,22.0143,12400.0
2007-05-01 14:00:00,25.18,25.28,25.08,25.21,13400.0,22.0056,22.093,21.9182,22.0318,13400.0
2007-05-01 14:30:00,25.2,25.43,25.17,25.43,19400.0,22.0231,22.2241,21.9968,22.2241,19400.0
2007-05-01 15:00:00,25.42,25.42,25.29,25.39,32200.0,22.2153,22.2153,22.1017,22.1891,32200.0
2007-05-01 15:30:00,25.39,25.47,25.26,25.41,37800.0,22.1891,22.259,22.0755,22.2066,37800.0
2007-05-02 09:30:00,25.46,25.53,25.19,25.5,33000.0,22.2503,22.3115,22.0143,22.2852,33000.0
2007-05-02 10:00:00,25.5,25.59,25.5,25.55,35000.0,22.2852,22.3639,22.2852,22.3289,35000.0
2007-05-02 10:30:00,25.53,25.76,25.53,25.73,50000.0,22.3115,22.5125,22.3115,22.4862,50000.0
2007-05-02 11:00:00,25.73,25.98,25.72,25.93,43400.0,22.4862,22.7047,22.4775,22.661,43400.0
2007-05-02 11:30:00,25.94,25.97,25.83,25.85,36000.0,22.6698,22.696,22.5736,22.5911,36000.0
2007-05-02 12:00:00,25.85,25.88,25.82,25.85,8000.0,22.5911,22.6173,22.5649,22.5911,8000.0
2007-05-02 12:30:00,25.86,25.89,25.82,25.86,10400.0,22.5999,22.6261,22.5649,22.5999,10400.0
2007-05-02 13:00:00,25.86,26.03,25.85,26.03,63000.0,22.5999,22.7484,22.5911,22.7484,63000.0
2007-05-02 13:30:00,26.02,26.15,25.99,26.14,35800.0,22.7397,22.8533,22.7135,22.8446,35800.0
2007-05-02 14:00:00,26.11,26.2,26.06,26.2,23200.0,22.8183,22.897,22.7746,22.897,23200.0
2007-05-02 14:30:00,26.21,26.22,25.96,26.03,37000.0,22.9057,22.9145,22.6872,22.7484,37000.0
2007-05-02 15:00:00,26.02,26.06,25.9,26.01,27600.0,22.7397,22.7746,22.6348,22.7309,27600.0
2007-05-02 15:30:00,26.02,26.15,25.97,26.14,96000.0,22.7397,22.8533,22.696,22.8446,96000.0
2007-05-03 09:30:00,26.25,26.25,25.69,26.15,29600.0,22.9407,22.9407,22.4513,22.8533,29600.0
2007-05-03 10:00:00,26.15,26.24,26.11,26.2,19800.0,22.8533,22.932,22.8183,22.897,19800.0
2007-05-03 10:30:00,26.18,26.36,26.13,26.36,11400.0,22.8795,23.0368,22.8358,23.0368,11400.0
2007-05-03 11:00:00,26.38,26.4,26.25,26.27,26200.0,23.0543,23.0718,22.9407,22.9582,26200.0
2007-05-03 11:30:00,26.25,26.41,26.18,26.41,59200.0,22.9407,23.0805,22.8795,23.0805,59200.0
2007-05-03 12:00:00,26.48,26.52,26.4,26.43,51000.0,23.1417,23.1767,23.0718,23.098,51000.0
2007-05-03 12:30:00,26.43,26.47,26.38,26.43,6000.0,23.098,23.133,23.0543,23.098,6000.0
2007-05-03 13:00:00,26.45,26.48,26.3,26.31,26600.0,23.1155,23.1417,22.9844,22.9931,26600.0
2007-05-03 13:30:00,26.33,26.39,26.22,26.25,13600.0,23.0106,23.063,22.9145,22.9407,13600.0
2007-05-03 14:00:00,26.25,26.34,26.25,26.27,11400.0,22.9407,23.0193,22.9407,22.9582,11400.0
2007-05-03 14:30:00,26.28,26.41,26.28,26.36,15600.0,22.9669,23.0805,22.9669,23.0368,15600.0
2007-05-03 15:00:00,26.39,26.42,26.29,26.3,15600.0,23.063,23.0893,22.9756,22.9844,15600.0
2007-05-03 15:30:00,26.32,26.36,26.24,26.29,69200.0,23.0019,23.0368,22.932,22.9756,69200.0
2007-05-04 09:30:00,26.03,26.47,26.03,26.36,28800.0,22.7484,23.133,22.7484,23.0368,28800.0
2007-05-04 10:00:00,26.39,26.42,26.32,26.34,9200.0,23.063,23.0893,23.0019,23.0193,9200.0
2007-05-04 10:30:00,26.33,26.38,26.16,26.33,21000.0,23.0106,23.0543,22.862,23.0106,21000.0
2007-05-04 11:00:00,26.33,26.39,26.31,26.34,15400.0,23.0106,23.063,22.9931,23.0193,15400.0
2007-05-04 11:30:00,26.35,26.55,26.34,26.54,22000.0,23.0281,23.2029,23.0193,23.1941,22000.0
2007-05-04 12:00:00,26.5,26.51,26.34,26.34,13000.0,23.1592,23.1679,23.0193,23.0193,13000.0
2007-05-04 12:30:00,26.38,26.52,26.37,26.52,15400.0,23.0543,23.1767,23.0456,23.1767,15400.0
2007-05-04 13:00:00,26.52,26.52,26.45,26.49,7800.0,23.1767,23.1767,23.1155,23.1504,7800.0
2007-05-04 13:30:00,26.47,26.5,26.42,26.42,11200.0,23.133,23.1592,23.0893,23.0893,11200.0
2007-05-04 14:00:00,26.45,26.48,26.41,26.45,12000.0,23.1155,23.1417,23.0805,23.1155,12000.0
2007-05-04 14:30:00,26.46,26.48,26.39,26.41,22000.0,23.1242,23.1417,23.063,23.0805,22000.0
2007-05-04 15:00:00,26.4,26.45,26.4,26.41,36400.0,23.0718,23.1155,23.0718,23.0805,36400.0
2007-05-04 15:30:00,26.41,26.51,26.32,26.49,48000.0,23.0805,23.1679,23.0019,23.1504,48000.0
2007-05-07 09:30:00,26.1,26.49,26.02,26.39,36400.0,22.8096,23.1504,22.7397,23.063,36400.0
2007-05-07 10:00:00,26.38,26.43,26.21,26.34,57800.0,23.0543,23.098,22.9057,23.0193,57800.0
2007-05-07 10:30:00,26.34,26.38,26.31,26.36,15200.0,23.0193,23.0543,22.9931,23.0368,15200.0
2007-05-07 11:00:00,26.38,26.38,26.22,26.23,43200.0,23.0543,23.0543,22.9145,22.9232,43200.0
2007-05-07 11:30:00,26.23,26.39,26.23,26.36,26400.0,22.9232,23.063,22.9232,23.0368,26400.0
2007-05-07 12:00:00,26.34,26.45,26.34,26.39,9600.0,23.0193,23.1155,23.0193,23.063,9600.0
2007-05-07 12:30:00,26.4,26.47,26.4,26.47,12200.0,23.0718,23.133,23.0718,23.133,12200.0
2007-05-07 13:00:00,26.47,26.51,26.47,26.48,22600.0,23.133,23.1679,23.133,23.1417,22600.0
2007-05-07 13:30:00,26.49,26.55,26.47,26.49,28600.0,23.1504,23.2029,23.133,23.1504,28600.0
2007-05-07 14:00:00,26.48,26.54,26.38,26.42,24000.0,23.1417,23.1941,23.0543,23.0893,24000.0
2007-05-07 14:30:00,26.45,26.5,26.44,26.49,12000.0,23.1155,23.1592,23.1067,23.1504,12000.0
2007-05-07 15:00:00,26.47,26.56,26.44,26.51,73400.0,23.133,23.2116,23.1067,23.1679,73400.0
2007-05-07 15:30:00,26.51,26.7,26.46,26.68,42000.0,23.1679,23.334,23.1242,23.3165,42000.0
2007-05-08 09:30:00,26.5,26.5,25.92,26.07,42400.0,23.1592,23.1592,22.6523,22.7834,42400.0
2007-05-08 10:00:00,26.05,26.06,25.87,26.05,25800.0,22.7659,22.7746,22.6086,22.7659,25800.0
2007-05-08 10:30:00,26.05,26.24,26.05,26.24,10200.0,22.7659,22.932,22.7659,22.932,10200.0
2007-05-08 11:00:00,26.25,26.28,26.2,26.28,11200.0,22.9407,22.9669,22.897,22.9669,11200.0
2007-05-08 11:30:00,26.24,26.24,26.08,26.08,17800.0,22.932,22.932,22.7921,22.7921,17800.0
2007-05-08 12:00:00,26.08,26.11,25.93,26.04,16600.0,22.7921,22.8183,22.661,22.7572,16600.0
2007-05-08 12:30:00,26.02,26.25,26.02,26.25,11600.0,22.7397,22.9407,22.7397,22.9407,11600.0
2007-05-08 13:00:00,26.26,26.29,26.18,26.25,7800.0,22.9494,22.9756,22.8795,22.9407,7800.0
2007-05-08 13:30:00,26.22,26.22,26.06,26.1,11600.0,22.9145,22.9145,22.7746,22.8096,11600.0
2007-05-08 14:00:00,26.11,26.13,25.85,26.11,33200.0,22.8183,22.8358,22.5911,22.8183,33200.0
2007-05-08 14:30:00,26.11,26.11,26.02,26.1,18400.0,22.8183,22.8183,22.7397,22.8096,18400.0
2007-05-08 15:00:00,26.1,26.32,26.09,26.32,31600.0,22.8096,23.0019,22.8009,23.0019,31600.0
2007-05-08 15:30:00,26.3,26.3,26.11,26.23,32600.0,22.9844,22.9844,22.8183,22.9232,32600.0
2007-05-09 09:30:00,25.86,26.12,25.74,26.07,36400.0,22.5999,22.8271,22.495,22.7834,36400.0
2007-05-09 10:00:00,26.09,26.24,26.09,26.19,26200.0,22.8009,22.932,22.8009,22.8883,26200.0
2007-05-09 10:30:00,26.18,26.37,26.17,26.33,22800.0,22.8795,23.0456,22.8708,23.0106,22800.0
2007-05-09 11:00:00,26.31,26.31,26.18,26.21,9000.0,22.9931,22.9931,22.8795,22.9057,9000.0
2007-05-09 11:30:00,26.2,26.27,26.18,26.25,23600.0,22.897,22.9582,22.8795,22.9407,23600.0
2007-05-09 12:00:00,26.26,26.39,26.26,26.35,14600.0,22.9494,23.063,22.9494,23.0281,14600.0
2007-05-09 12:30:00,26.38,26.46,26.36,26.41,6600.0,23.0543,23.1242,23.0368,23.0805,6600.0
2007-05-09 13:00:00,26.41,26.49,26.38,26.47,8200.0,23.0805,23.1504,23.0543,23.133,8200.0
2007-05-09 13:30:00,26.47,26.47,26.28,26.28,15400.0,23.133,23.133,22.9669,22.9669,15400.0
2007-05-09 14:00:00,26.31,26.31,26.21,26.25,17400.0,22.9931,22.9931,22.9057,22.9407,17400.0
2007-05-09 14:30:00,26.2,26.7,26.2,26.59,19600.0,22.897,23.334,22.897,23.2378,19600.0
2007-05-09 15:00:00,26.58,26.58,26.48,26.52,11400.0,23.2291,23.2291,23.1417,23.1767,11400.0
2007-05-09 15:30:00,26.5,26.5,26.4,26.47,13400.0,23.1592,23.1592,23.0718,23.133,13400.0
2007-05-10 09:30:00,26.23,26.45,26.16,26.38,38600.0,22.9232,23.1155,22.862,23.0543,38600.0
2007-05-10 10:00:00,26.36,26.36,26.21,26.22,6600.0,23.0368,23.0368,22.9057,22.9145,6600.0
2007-05-10 10:30:00,26.22,26.41,26.22,26.36,10200.0,22.9145,23.0805,22.9145,23.0368,10200.0
2007-05-10 11:00:00,26.36,26.36,26.1,26.29,31600.0,23.0368,23.0368,22.8096,22.9756,31600.0
2007-05-10 11:30:00,26.27,26.36,26.23,26.25,16800.0,22.9582,23.0368,22.9232,22.9407,16800.0
2007-05-10 12:00:00,26.25,26.27,26.03,26.14,24800.0,22.9407,22.9582,22.7484,22.8446,24800.0
2007-05-10 12:30:00,26.08,26.11,25.98,26.0,29400.0,22.7921,22.8183,22.7047,22.7222,29400.0
2007-05-10 13:00:00,26.0,26.1,25.86,26.1,16000.0,22.7222,22.8096,22.5999,22.8096,16000.0
2007-05-10 13:30:00,26.1,26.16,25.88,26.1,14400.0,22.8096,22.862,22.6173,22.8096,14400.0
2007-05-10 14:00:00,26.11,26.16,26.05,26.1,10600.0,22.8183,22.862,22.7659,22.8096,10600.0
2007-05-10 14:30:00,26.09,26.09,25.88,25.93,12800.0,22.8009,22.8009,22.6173,22.661,12800.0
2007-05-10 15:00:00,25.92,26.11,25.84,26.11,31400.0,22.6523,22.8183,22.5824,22.8183,31400.0
2007-05-10 15:30:00,26.11,26.15,26.08,26.1,59400.0,22.8183,22.8533,22.7921,22.8096,59400.0
2007-05-11 09:30:00,26.22,26.45,26.22,26.26,11200.0,22.9145,23.1155,22.9145,22.9494,11200.0
2007-05-11 10:00:00,26.43,26.45,26.27,26.33,50000.0,23.098,23.1155,22.9582,23.0106,50000.0
2007-05-11 10:30:00,26.35,26.36,26.3,26.36,10000.0,23.0281,23.0368,22.9844,23.0368,10000.0
2007-05-11 11:00:00,26.36,26.43,26.36,26.39,9600.0,23.0368,23.098,23.0368,23.063,9600.0
2007-05-11 11:30:00,26.39,26.48,26.39,26.46,7800.0,23.063,23.1417,23.063,23.1242,7800.0
2007-05-11 12:00:00,26.48,26.55,26.47,26.5,10400.0,23.1417,23.2029,23.133,23.1592,10400.0
2007-05-11 12:30:00,26.51,26.53,26.46,26.5,10400.0,23.1679,23.1854,23.1242,23.1592,10400.0
2007-05-11 13:00:00,26.54,26.67,26.53,26.65,25600.0,23.1941,23.3077,23.1854,23.2903,25600.0
2007-05-11 13:30:00,26.64,26.67,26.61,26.65,10800.0,23.2815,23.3077,23.2553,23.2903,10800.0
2007-05-11 14:00:00,26.66,26.78,26.64,26.74,35600.0,23.299,23.4039,23.2815,23.3689,35600.0
2007-05-11 14:30:00,26.7,26.76,26.63,26.75,43800.0,23.334,23.3864,23.2728,23.3777,43800.0
2007-05-11 15:00:00,26.74,26.93,26.74,26.86,56200.0,23.3689,23.535,23.3689,23.4738,56200.0
2007-05-11 15:30:00,26.87,26.98,26.87,26.96,50400.0,23.4825,23.5787,23.4825,23.5612,50400.0
2007-05-14 09:30:00,26.82,26.99,26.82,26.86,25400.0,23.4388,23.5874,23.4388,23.4738,25400.0
2007-05-14 10:00:00,26.81,26.95,26.79,26.85,39800.0,23.4301,23.5524,23.4126,23.465,39800.0
2007-05-14 10:30:00,26.9,27.1,26.86,27.09,37800.0,23.5087,23.6835,23.4738,23.6748,37800.0
2007-05-14 11:00:00,27.09,27.09,26.71,26.71,23200.0,23.6748,23.6748,23.3427,23.3427,23200.0
2007-05-14 11:30:00,26.71,26.82,26.63,26.66,18400.0,23.3427,23.4388,23.2728,23.299,18400.0
2007-05-14 12:00:00,26.67,26.79,26.63,26.63,16200.0,23.3077,23.4126,23.2728,23.2728,16200.0
2007-05-14 12:30:00,26.63,26.65,26.58,26.65,13800.0,23.2728,23.2903,23.2291,23.2903,13800.0
2007-05-14 13:00:00,26.62,26.62,26.47,26.5,9800.0,23.264,23.264,23.133,23.1592,9800.0
2007-05-14 13:30:00,26.51,26.51,26.25,26.27,38600.0,23.1679,23.1679,22.9407,22.9582,38600.0
2007-05-14 14:00:00,26.25,26.43,26.25,26.41,22600.0,22.9407,23.098,22.9407,23.0805,22600.0
2007-05-14 14:30:00,26.43,26.43,26.28,26.3,12600.0,23.098,23.098,22.9669,22.9844,12600.0
2007-05-14 15:00:00,26.32,26.4,26.28,26.38,19200.0,23.0019,23.0718,22.9669,23.0543,19200.0
2007-05-14 15:30:00,26.41,26.43,26.28,26.37,133600.0,23.0805,23.098,22.9669,23.0456,133600.0
2007-05-15 09:30:00,26.43,26.92,26.22,26.36,20400.0,23.098,23.5262,22.9145,23.0368,20400.0
2007-05-15 10:00:00,26.43,26.77,26.43,26.73,9400.0,23.098,23.3951,23.098,23.3602,9400.0
2007-05-15 10:30:00,26.74,26.74,26.53,26.59,8800.0,23.3689,23.3689,23.1854,23.2378,8800.0
2007-05-15 11:00:00,26.53,26.59,26.51,26.53,9000.0,23.1854,23.2378,23.1679,23.1854,9000.0
2007-05-15 11:30:00,26.5,26.6,26.4,26.54,24000.0,23.1592,23.2466,23.0718,23.1941,24000.0
2007-05-15 12:00:00,26.55,26.55,26.45,26.5,4200.0,23.2029,23.2029,23.1155,23.1592,4200.0
2007-05-15 12:30:00,26.5,26.6,26.46,26.47,5600.0,23.1592,23.2466,23.1242,23.133,5600.0
2007-05-15 13:00:00,26.47,26.56,26.43,26.48,8400.0,23.133,23.2116,23.098,23.1417,8400.0
2007-05-15 13:30:00,26.5,26.6,26.35,26.43,33200.0,23.1592,23.2466,23.0281,23.098,33200.0
2007-05-15 14:00:00,26.43,26.45,26.3,26.31,13800.0,23.098,23.1155,22.9844,22.9931,13800.0
2007-05-15 14:30:00,26.33,26.36,26.17,26.3,41200.0,23.0106,23.0368,22.8708,22.9844,41200.0
2007-05-15 15:00:00,26.31,26.33,26.24,26.28,32000.0,22.9931,23.0106,22.932,22.9669,32000.0
2007-05-15 15:30:00,26.28,26.31,26.13,26.24,107000.0,22.9669,22.9931,22.8358,22.932,107000.0
2007-05-16 09:30:00,26.36,26.36,25.97,26.09,12400.0,23.0843,23.0843,22.7428,22.8479,12400.0
2007-05-16 10:00:00,26.08,26.21,26.08,26.18,11600.0,22.8391,22.953,22.8391,22.9267,11600.0
2007-05-16 10:30:00,26.18,26.21,26.0,26.04,16000.0,22.9267,22.953,22.7691,22.8041,16000.0
2007-05-16 11:00:00,26.04,26.22,25.99,26.17,14400.0,22.8041,22.9617,22.7603,22.9179,14400.0
2007-05-16 11:30:00,26.2,26.41,26.18,26.36,12800.0,22.9442,23.1281,22.9267,23.0843,12800.0
2007-05-16 12:00:00,26.39,26.56,26.34,26.43,18200.0,23.1106,23.2595,23.0668,23.1456,18200.0
2007-05-16 12:30:00,26.42,26.51,26.42,26.47,9600.0,23.1369,23.2157,23.1369,23.1807,9600.0
2007-05-16 13:00:00,26.47,26.5,26.31,26.42,12400.0,23.1807,23.2069,23.0405,23.1369,12400.0
2007-05-16 13:30:00,26.42,26.64,26.41,26.58,13400.0,23.1369,23.3295,23.1281,23.277,13400.0
2007-05-16 14:00:00,26.54,26.65,26.54,26.65,24000.0,23.242,23.3383,23.242,23.3383,24000.0
2007-05-16 14:30:00,26.65,26.74,26.61,26.71,8800.0,23.3383,23.4171,23.3033,23.3908,8800.0
2007-05-16 15:00:00,26.72,26.75,26.63,26.68,14200.0,23.3996,23.4259,23.3208,23.3646,14200.0
2007-05-16 15:30:00,26.71,26.77,26.61,26.65,32400.0,23.3908,23.4434,23.3033,23.3383,32400.0
2007-05-17 09:30:00,26.56,26.59,26.33,26.44,16400.0,23.2595,23.2857,23.058,23.1544,16400.0
2007-05-17 10:00:00,26.44,26.54,26.33,26.38,11000.0,23.1544,23.242,23.058,23.1018,11000.0
2007-05-17 10:30:00,26.4,26.41,26.22,26.29,11000.0,23.1194,23.1281,22.9617,23.023,11000.0
2007-05-17 11:00:00,26.28,26.34,26.22,26.24,10400.0,23.0143,23.0668,22.9617,22.9792,10400.0
2007-05-17 11:30:00,26.24,26.35,26.24,26.29,7400.0,22.9792,23.0756,22.9792,23.023,7400.0
2007-05-17 12:00:00,26.29,26.32,26.25,26.32,7000.0,23.023,23.0493,22.988,23.0493,7000.0
2007-05-17 12:30:00,26.33,26.33,26.18,26.19,7000.0,23.058,23.058,22.9267,22.9354,7000.0
2007-05-17 13:00:00,26.16,26.31,26.13,26.25,11600.0,22.9092,23.0405,22.8829,22.988,11600.0
2007-05-17 13:30:00,26.27,26.33,26.22,26.3,7600.0,23.0055,23.058,22.9617,23.0318,7600.0
2007-05-17 14:00:00,26.3,26.31,26.22,26.28,7600.0,23.0318,23.0405,22.9617,23.0143,7600.0
2007-05-17 14:30:00,26.3,26.38,26.21,26.3,10200.0,23.0318,23.1018,22.953,23.0318,10200.0
2007-05-17 15:00:00,26.31,26.4,26.31,26.34,8000.0,23.0405,23.1194,23.0405,23.0668,8000.0
2007-05-17 15:30:00,26.3,26.42,26.27,26.3,35800.0,23.0318,23.1369,23.0055,23.0318,35800.0
2007-05-18 09:30:00,26.36,26.5,26.23,26.33,21000.0,23.0843,23.2069,22.9705,23.058,21000.0
2007-05-18 10:00:00,26.38,26.52,26.27,26.36,7600.0,23.1018,23.2244,23.0055,23.0843,7600.0
2007-05-18 10:30:00,26.32,26.36,26.25,26.34,13000.0,23.0493,23.0843,22.988,23.0668,13000.0
2007-05-18 11:00:00,26.31,26.37,26.3,26.34,7800.0,23.0405,23.0931,23.0318,23.0668,7800.0
2007-05-18 11:30:00,26.34,26.45,26.34,26.45,9800.0,23.0668,23.1631,23.0668,23.1631,9800.0
2007-05-18 12:00:00,26.44,26.47,26.41,26.42,3600.0,23.1544,23.1807,23.1281,23.1369,3600.0
2007-05-18 12:30:00,26.43,26.51,26.42,26.51,6800.0,23.1456,23.2157,23.1369,23.2157,6800.0
2007-05-18 13:00:00,26.52,26.59,26.52,26.55,3600.0,23.2244,23.2857,23.2244,23.2507,3600.0
2007-05-18 13:30:00,26.55,26.58,26.5,26.58,3800.0,23.2507,23.277,23.2069,23.277,3800.0
2007-05-18 14:00:00,26.59,26.79,26.59,26.78,9400.0,23.2857,23.4609,23.2857,23.4521,9400.0
2007-05-18 14:30:00,26.77,26.77,26.6,26.72,11000.0,23.4434,23.4434,23.2945,23.3996,11000.0
2007-05-18 15:00:00,26.74,26.74,26.54,26.68,10800.0,23.4171,23.4171,23.242,23.3646,10800.0
2007-05-18 15:30:00,26.72,26.74,26.65,26.71,12400.0,23.3996,23.4171,23.3383,23.3908,12400.0
2007-05-21 09:30:00,26.57,26.73,26.52,26.7,11400.0,23.2682,23.4083,23.2244,23.3821,11400.0
2007-05-21 10:00:00,26.67,26.88,26.67,26.88,6400.0,23.3558,23.5397,23.3558,23.5397,6400.0
2007-05-21 10:30:00,26.84,27.0,26.84,27.0,5600.0,23.5047,23.6448,23.5047,23.6448,5600.0
2007-05-21 11:00:00,26.95,26.97,26.85,26.9,5800.0,23.601,23.6185,23.5134,23.5572,5800.0
2007-05-21 11:30:00,26.88,27.1,26.87,27.06,12600.0,23.5397,23.7324,23.5309,23.6973,12600.0
2007-05-21 12:00:00,27.1,27.28,27.07,27.28,12000.0,23.7324,23.89,23.7061,23.89,12000.0
2007-05-21 12:30:00,27.3,27.3,27.09,27.18,6600.0,23.9075,23.9075,23.7236,23.8024,6600.0
2007-05-21 13:00:00,27.2,27.26,27.17,27.22,11400.0,23.8199,23.8725,23.7937,23.8375,11400.0
2007-05-21 13:30:00,27.21,27.24,27.2,27.23,6000.0,23.8287,23.855,23.8199,23.8462,6000.0
2007-05-21 14:00:00,27.21,27.3,27.21,27.24,3000.0,23.8287,23.9075,23.8287,23.855,3000.0
2007-05-21 14:30:00,27.24,27.39,27.24,27.3,14800.0,23.855,23.9863,23.855,23.9075,14800.0
2007-05-21 15:00:00,27.28,27.38,27.24,27.24,17000.0,23.89,23.9776,23.855,23.855,17000.0
2007-05-21 15:30:00,27.24,27.3,27.14,27.25,37200.0,23.855,23.9075,23.7674,23.8637,37200.0
2007-05-22 09:30:00,27.18,27.38,27.15,27.2,96800.0,23.8024,23.9776,23.7761,23.8199,96800.0
2007-05-22 10:00:00,27.2,27.41,27.19,27.38,15400.0,23.8199,24.0038,23.8112,23.9776,15400.0
2007-05-22 10:30:00,27.34,27.43,27.34,27.43,4800.0,23.9425,24.0214,23.9425,24.0214,4800.0
2007-05-22 11:00:00,27.42,27.43,27.35,27.38,8200.0,24.0126,24.0214,23.9513,23.9776,8200.0
2007-05-22 11:30:00,27.36,27.4,27.27,27.29,9400.0,23.9601,23.9951,23.8812,23.8988,9400.0
2007-05-22 12:00:00,27.29,27.4,27.22,27.4,8400.0,23.8988,23.9951,23.8375,23.9951,8400.0
2007-05-22 12:30:00,27.35,27.41,27.35,27.41,2800.0,23.9513,24.0038,23.9513,24.0038,2800.0
2007-05-22 13:00:00,27.38,27.47,27.34,27.43,4800.0,23.9776,24.0564,23.9425,24.0214,4800.0
2007-05-22 13:30:00,27.45,27.56,27.37,27.56,7400.0,24.0389,24.1352,23.9688,24.1352,7400.0
2007-05-22 14:00:00,27.55,27.75,27.48,27.55,30600.0,24.1264,24.3016,24.0651,24.1264,30600.0
2007-05-22 14:30:00,27.54,27.6,27.49,27.5,10000.0,24.1177,24.1702,24.0739,24.0827,10000.0
2007-05-22 15:00:00,27.53,27.66,27.5,27.61,11200.0,24.1089,24.2228,24.0827,24.179,11200.0
2007-05-22 15:30:00,27.58,27.75,27.57,27.65,29800.0,24.1527,24.3016,24.144,24.214,29800.0
2007-05-23 09:30:00,27.72,27.72,27.29,27.58,38800.0,24.2753,24.2753,23.8988,24.1527,38800.0
2007-05-23 10:00:00,27.56,27.72,27.52,27.52,9600.0,24.1352,24.2753,24.1002,24.1002,9600.0
2007-05-23 10:30:00,27.53,27.75,27.53,27.61,9600.0,24.1089,24.3016,24.1089,24.179,9600.0
2007-05-23 11:00:00,27.59,27.59,27.43,27.45,14600.0,24.1615,24.1615,24.0214,24.0389,14600.0
2007-05-23 11:30:00,27.47,27.59,27.47,27.55,8600.0,24.0564,24.1615,24.0564,24.1264,8600.0
2007-05-23 12:00:00,27.55,27.59,27.49,27.58,3600.0,24.1264,24.1615,24.0739,24.1527,3600.0
2007-05-23 12:30:00,27.57,27.64,27.55,27.64,2200.0,24.144,24.2053,24.1264,24.2053,2200.0
2007-05-23 13:00:00,27.59,27.74,27.5,27.68,12800.0,24.1615,24.2928,24.0827,24.2403,12800.0
2007-05-23 13:30:00,27.68,27.74,27.67,27.71,12000.0,24.2403,24.2928,24.2315,24.2666,12000.0
2007-05-23 14:00:00,27.72,27.72,27.48,27.5,31800.0,24.2753,24.2753,24.0651,24.0827,31800.0
2007-05-23 14:30:00,27.5,27.64,27.5,27.59,12200.0,24.0827,24.2053,24.0827,24.1615,12200.0
2007-05-23 15:00:00,27.59,27.59,27.51,27.52,14200.0,24.1615,24.1615,24.0914,24.1002,14200.0
2007-05-23 15:30:00,27.53,27.53,27.43,27.5,32800.0,24.1089,24.1089,24.0214,24.0827,32800.0
2007-05-24 09:30:00,27.42,27.64,27.34,27.64,13800.0,24.0126,24.2053,23.9425,24.2053,13800.0
2007-05-24 10:00:00,27.74,27.86,27.57,27.59,8000.0,24.2928,24.3979,24.144,24.1615,8000.0
2007-05-24 10:30:00,27.64,27.65,27.44,27.45,21400.0,24.2053,24.214,24.0301,24.0389,21400.0
2007-05-24 11:00:00,27.45,27.48,27.25,27.35,22400.0,24.0389,24.0651,23.8637,23.9513,22400.0
2007-05-24 11:30:00,27.39,27.49,27.3,27.46,18800.0,23.9863,24.0739,23.9075,24.0476,18800.0
2007-05-24 12:00:00,27.47,27.47,27.18,27.22,20200.0,24.0564,24.0564,23.8024,23.8375,20200.0
2007-05-24 12:30:00,27.24,27.24,26.99,27.05,22200.0,23.855,23.855,23.636,23.6886,22200.0
2007-05-24 13:00:00,27.04,27.23,27.04,27.2,5800.0,23.6798,23.8462,23.6798,23.8199,5800.0
2007-05-24 13:30:00,27.18,27.2,27.1,27.11,5200.0,23.8024,23.8199,23.7324,23.7411,5200.0
2007-05-24 14:00:00,27.13,27.16,26.91,26.93,17400.0,23.7586,23.7849,23.566,23.5835,17400.0
2007-05-24 14:30:00,26.95,26.96,26.81,26.88,8400.0,23.601,23.6098,23.4784,23.5397,8400.0
2007-05-24 15:00:00,26.88,26.93,26.81,26.84,14200.0,23.5397,23.5835,23.4784,23.5047,14200.0
2007-05-24 15:30:00,26.86,26.93,26.74,26.91,27800.0,23.5222,23.5835,23.4171,23.566,27800.0
2007-05-25 09:30:00,27.04,27.8,26.76,27.42,22800.0,23.6798,24.3454,23.4346,24.0126,22800.0
2007-05-25 10:00:00,27.35,27.45,27.2,27.35,10200.0,23.9513,24.0389,23.8199,23.9513,10200.0
2007-05-25 10:30:00,27.36,27.54,27.36,27.43,8800.0,23.9601,24.1177,23.9601,24.0214,8800.0
2007-05-25 11:00:00,27.44,27.44,27.32,27.32,8200.0,24.0301,24.0301,23.925,23.925,8200.0
2007-05-25 11:30:00,27.31,27.31,27.08,27.11,7600.0,23.9163,23.9163,23.7148,23.7411,7600.0
2007-05-25 12:00:00,27.12,27.12,26.95,26.99,11800.0,23.7499,23.7499,23.601,23.636,11800.0
2007-05-25 12:30:00,26.99,27.11,26.99,27.11,5600.0,23.636,23.7411,23.636,23.7411,5600.0
2007-05-25 13:00:00,27.16,27.2,27.13,27.15,3600.0,23.7849,23.8199,23.7586,23.7761,3600.0
2007-05-25 13:30:00,27.17,27.17,27.11,27.11,5400.0,23.7937,23.7937,23.7411,23.7411,5400.0
2007-05-25 14:00:00,27.15,27.15,26.99,26.99,7000.0,23.7761,23.7761,23.636,23.636,7000.0
2007-05-25 14:30:00,27.01,27.11,27.01,27.08,6400.0,23.6535,23.7411,23.6535,23.7148,6400.0
2007-05-25 15:00:00,27.1,27.12,27.05,27.08,4800.0,23.7324,23.7499,23.6886,23.7148,4800.0
2007-05-25 15:30:00,27.08,27.16,27.07,27.13,11400.0,23.7148,23.7849,23.7061,23.7586,11400.0
2007-05-29 09:30:00,27.17,27.33,26.94,27.18,23400.0,23.7937,23.9338,23.5922,23.8024,23400.0
2007-05-29 10:00:00,27.18,27.37,27.08,27.32,15800.0,23.8024,23.9688,23.7148,23.925,15800.0
2007-05-29 10:30:00,27.28,27.31,27.21,27.28,5200.0,23.89,23.9163,23.8287,23.89,5200.0
2007-05-29 11:00:00,27.29,27.31,27.23,27.31,6400.0,23.8988,23.9163,23.8462,23.9163,6400.0
2007-05-29 11:30:00,27.31,27.31,27.24,27.24,5800.0,23.9163,23.9163,23.855,23.855,5800.0
2007-05-29 12:00:00,27.24,27.24,27.09,27.09,7800.0,23.855,23.855,23.7236,23.7236,7800.0
2007-05-29 12:30:00,27.11,27.15,26.99,27.15,11400.0,23.7411,23.7761,23.636,23.7761,11400.0
2007-05-29 13:00:00,27.13,27.27,27.13,27.18,6600.0,23.7586,23.8812,23.7586,23.8024,6600.0
2007-05-29 13:30:00,27.18,27.23,27.13,27.22,8600.0,23.8024,23.8462,23.7586,23.8375,8600.0
2007-05-29 14:00:00,27.23,27.23,27.2,27.23,4600.0,23.8462,23.8462,23.8199,23.8462,4600.0
2007-05-29 14:30:00,27.18,27.23,27.17,27.23,10000.0,23.8024,23.8462,23.7937,23.8462,10000.0
2007-05-29 15:00:00,27.25,27.35,27.23,27.31,10200.0,23.8637,23.9513,23.8462,23.9163,10200.0
2007-05-29 15:30:00,27.31,27.45,27.29,27.45,12800.0,23.9163,24.0389,23.8988,24.0389,12800.0
2007-05-30 09:30:00,27.21,27.26,26.68,26.79,27000.0,23.8287,23.8725,23.3646,23.4609,27000.0
2007-05-30 10:00:00,26.87,26.95,26.72,26.81,19000.0,23.5309,23.601,23.3996,23.4784,19000.0
2007-05-30 10:30:00,26.85,27.02,26.84,27.0,12000.0,23.5134,23.6623,23.5047,23.6448,12000.0
2007-05-30 11:00:00,27.0,27.2,26.98,27.2,14000.0,23.6448,23.8199,23.6273,23.8199,14000.0
2007-05-30 11:30:00,27.17,27.25,27.1,27.14,8400.0,23.7937,23.8637,23.7324,23.7674,8400.0
2007-05-30 12:00:00,27.16,27.2,27.1,27.2,11800.0,23.7849,23.8199,23.7324,23.8199,11800.0
2007-05-30 12:30:00,27.21,27.35,27.18,27.29,31800.0,23.8287,23.9513,23.8024,23.8988,31800.0
2007-05-30 13:00:00,27.28,27.32,27.25,27.32,10400.0,23.89,23.925,23.8637,23.925,10400.0
2007-05-30 13:30:00,27.33,27.39,27.23,27.39,21600.0,23.9338,23.9863,23.8462,23.9863,21600.0
2007-05-30 14:00:00,27.39,27.49,27.33,27.47,21800.0,23.9863,24.0739,23.9338,24.0564,21800.0
2007-05-30 14:30:00,27.47,27.74,27.47,27.69,29000.0,24.0564,24.2928,24.0564,24.249,29000.0
2007-05-30 15:00:00,27.69,27.88,27.66,27.85,28600.0,24.249,24.4154,24.2228,24.3892,28600.0
2007-05-30 15:30:00,27.84,27.94,27.79,27.93,20800.0,24.3804,24.468,24.3366,24.4592,20800.0
2007-05-31 09:30:00,27.92,28.16,27.7,28.0,10800.0,24.4505,24.6606,24.2578,24.5205,10800.0
2007-05-31 10:00:00,27.99,27.99,27.92,27.94,9000.0,24.5118,24.5118,24.4505,24.468,9000.0
2007-05-31 10:30:00,27.93,27.96,27.89,27.89,6000.0,24.4592,24.4855,24.4242,24.4242,6000.0
2007-05-31 11:00:00,27.89,27.89,27.78,27.8,15000.0,24.4242,24.4242,24.3279,24.3454,15000.0
2007-05-31 11:30:00,27.8,27.86,27.8,27.86,3800.0,24.3454,24.3979,24.3454,24.3979,3800.0
2007-05-31 12:00:00,27.86,27.93,27.81,27.82,6800.0,24.3979,24.4592,24.3541,24.3629,6800.0
2007-05-31 12:30:00,27.85,27.88,27.78,27.78,5800.0,24.3892,24.4154,24.3279,24.3279,5800.0
2007-05-31 13:00:00,27.75,27.79,27.58,27.7,12600.0,24.3016,24.3366,24.1527,24.2578,12600.0
2007-05-31 13:30:00,27.67,27.67,27.62,27.67,3400.0,24.2315,24.2315,24.1877,24.2315,3400.0
2007-05-31 14:00:00,27.68,27.77,27.63,27.63,4600.0,24.2403,24.3191,24.1965,24.1965,4600.0
2007-05-31 14:30:00,27.65,27.72,27.61,27.68,8400.0,24.214,24.2753,24.179,24.2403,8400.0
2007-05-31 15:00:00,27.67,27.67,27.59,27.61,26200.0,24.2315,24.2315,24.1615,24.179,26200.0
2007-05-31 15:30:00,27.61,27.71,27.56,27.6,35800.0,24.179,24.2666,24.1352,24.1702,35800.0
2007-06-01 09:30:00,27.8,28.14,27.8,27.86,11400.0,24.3454,24.6431,24.3454,24.3979,11400.0
2007-06-01 10:00:00,27.86,28.02,27.84,27.84,4400.0,24.3979,24.538,24.3804,24.3804,4400.0
2007-06-01 10:30:00,27.84,28.01,27.81,27.86,11400.0,24.3804,24.5293,24.3541,24.3979,11400.0
2007-06-01 11:00:00,27.89,27.99,27.89,27.96,5400.0,24.4242,24.5118,24.4242,24.4855,5400.0
2007-06-01 11:30:00,27.93,28.07,27.93,27.95,6800.0,24.4592,24.5818,24.4592,24.4767,6800.0
2007-06-01 12:00:00,28.0,28.0,27.84,27.84,4200.0,24.5205,24.5205,24.3804,24.3804,4200.0
2007-06-01 12:30:00,27.87,27.95,27.8,27.85,3400.0,24.4067,24.4767,24.3454,24.3892,3400.0
2007-06-01 13:00:00,27.86,28.0,27.86,28.0,4800.0,24.3979,24.5205,24.3979,24.5205,4800.0
2007-06-01 13:30:00,28.03,28.21,28.02,28.05,17400.0,24.5468,24.7044,24.538,24.5643,17400.0
2007-06-01 14:00:00,28.04,28.1,27.99,27.99,5400.0,24.5556,24.6081,24.5118,24.5118,5400.0
2007-06-01 14:30:00,28.04,28.04,27.86,27.91,9600.0,24.5556,24.5556,24.3979,24.4417,9600.0
2007-06-01 15:00:00,27.86,27.87,27.73,27.83,20400.0,24.3979,24.4067,24.2841,24.3716,20400.0
2007-06-01 15:30:00,27.83,27.96,27.8,27.81,13800.0,24.3716,24.4855,24.3454,24.3541,13800.0
2007-06-04 09:30:00,27.65,27.93,27.42,27.83,14600.0,24.214,24.4592,24.0126,24.3716,14600.0
2007-06-04 10:00:00,27.88,27.96,27.8,27.86,16400.0,24.4154,24.4855,24.3454,24.3979,16400.0
2007-06-04 10:30:00,27.86,27.88,27.61,27.76,16400.0,24.3979,24.4154,24.179,24.3103,16400.0
2007-06-04 11:00:00,27.8,27.99,27.79,27.99,9000.0,24.3454,24.5118,24.3366,24.5118,9000.0
2007-06-04 11:30:00,27.98,28.12,27.96,28.05,10800.0,24.503,24.6256,24.4855,24.5643,10800.0
2007-06-04 12:00:00,28.06,28.06,27.95,28.05,8400.0,24.5731,24.5731,24.4767,24.5643,8400.0
2007-06-04 12:30:00,28.02,28.05,27.95,27.98,9800.0,24.538,24.5643,24.4767,24.503,9800.0
2007-06-04 13:00:00,27.93,28.01,27.89,28.0,14800.0,24.4592,24.5293,24.4242,24.5205,14800.0
2007-06-04 13:30:00,28.0,28.07,27.96,27.96,8000.0,24.5205,24.5818,24.4855,24.4855,8000.0
2007-06-04 14:00:00,27.97,27.97,27.85,27.89,9800.0,24.4943,24.4943,24.3892,24.4242,9800.0
2007-06-04 14:30:00,27.86,27.95,27.82,27.91,10000.0,24.3979,24.4767,24.3629,24.4417,10000.0
2007-06-04 15:00:00,27.9,28.04,27.9,28.03,19800.0,24.4329,24.5556,24.4329,24.5468,19800.0
2007-06-04 15:30:00,28.02,28.02,27.84,27.94,20200.0,24.538,24.538,24.3804,24.468,20200.0
2007-06-05 09:30:00,27.72,27.95,27.5,27.56,17600.0,24.2753,24.4767,24.0827,24.1352,17600.0
2007-06-05 10:00:00,27.56,27.88,27.51,27.59,17600.0,24.1352,24.4154,24.0914,24.1615,17600.0
2007-06-05 10:30:00,27.61,27.95,27.6,27.77,17200.0,24.179,24.4767,24.1702,24.3191,17200.0
2007-06-05 11:00:00,27.8,28.02,27.73,27.86,11200.0,24.3454,24.538,24.2841,24.3979,11200.0
2007-06-05 11:30:00,27.88,27.88,27.54,27.54,10800.0,24.4154,24.4154,24.1177,24.1177,10800.0
2007-06-05 12:00:00,27.54,27.54,27.25,27.25,18000.0,24.1177,24.1177,23.8637,23.8637,18000.0
2007-06-05 12:30:00,27.32,27.48,27.3,27.45,14000.0,23.925,24.0651,23.9075,24.0389,14000.0
2007-06-05 13:00:00,27.43,27.64,27.41,27.48,14600.0,24.0214,24.2053,24.0038,24.0651,14600.0
2007-06-05 13:30:00,27.51,27.63,27.42,27.6,18000.0,24.0914,24.1965,24.0126,24.1702,18000.0
2007-06-05 14:00:00,27.61,27.71,27.55,27.66,8600.0,24.179,24.2666,24.1264,24.2228,8600.0
2007-06-05 14:30:00,27.64,27.64,27.52,27.53,10200.0,24.2053,24.2053,24.1002,24.1089,10200.0
2007-06-05 15:00:00,27.57,27.68,27.5,27.68,13000.0,24.144,24.2403,24.0827,24.2403,13000.0
2007-06-05 15:30:00,27.68,27.74,27.59,27.64,9000.0,24.2403,24.2928,24.1615,24.2053,9000.0
2007-06-06 09:30:00,27.38,27.68,27.3,27.63,17000.0,23.9776,24.2403,23.9075,24.1965,17000.0
2007-06-06 10:00:00,27.61,27.61,27.32,27.39,19000.0,24.179,24.179,23.925,23.9863,19000.0
2007-06-06 10:30:00,27.39,27.51,27.28,27.45,14800.0,23.9863,24.0914,23.89,24.0389,14800.0
2007-06-06 11:00:00,27.44,27.59,27.42,27.55,6000.0,24.0301,24.1615,24.0126,24.1264,6000.0
2007-06-06 11:30:00,27.56,27.56,27.43,27.45,13600.0,24.1352,24.1352,24.0214,24.0389,13600.0
2007-06-06 12:00:00,27.49,27.54,27.46,27.47,5800.0,24.0739,24.1177,24.0476,24.0564,5800.0
2007-06-06 12:30:00,27.52,27.52,27.4,27.42,3800.0,24.1002,24.1002,23.9951,24.0126,3800.0
2007-06-06 13:00:00,27.4,27.41,27.3,27.3,3600.0,23.9951,24.0038,23.9075,23.9075,3600.0
2007-06-06 13:30:00,27.33,27.49,27.33,27.44,3600.0,23.9338,24.0739,23.9338,24.0301,3600.0
2007-06-06 14:00:00,27.45,27.45,27.3,27.43,13200.0,24.0389,24.0389,23.9075,24.0214,13200.0
2007-06-06 14:30:00,27.48,27.56,27.48,27.52,6400.0,24.0651,24.1352,24.0651,24.1002,6400.0
2007-06-06 15:00:00,27.52,27.59,27.5,27.51,14200.0,24.1002,24.1615,24.0827,24.0914,14200.0
2007-06-06 15:30:00,27.54,27.68,27.5,27.55,20800.0,24.1177,24.2403,24.0827,24.1264,20800.0
2007-06-07 09:30:00,27.36,27.39,27.1,27.27,17800.0,23.9601,23.9863,23.7324,23.8812,17800.0
2007-06-07 10:00:00,27.36,27.4,27.2,27.38,16000.0,23.9601,23.9951,23.8199,23.9776,16000.0
2007-06-07 10:30:00,27.37,27.41,27.22,27.36,7800.0,23.9688,24.0038,23.8375,23.9601,7800.0
2007-06-07 11:00:00,27.34,27.35,27.02,27.22,9400.0,23.9425,23.9513,23.6623,23.8375,9400.0
2007-06-07 11:30:00,27.17,27.17,27.03,27.17,15800.0,23.7937,23.7937,23.6711,23.7937,15800.0
2007-06-07 12:00:00,27.15,27.19,27.09,27.13,10000.0,23.7761,23.8112,23.7236,23.7586,10000.0
2007-06-07 12:30:00,27.15,27.18,26.89,26.91,15800.0,23.7761,23.8024,23.5485,23.566,15800.0
2007-06-07 13:00:00,27.01,27.03,26.83,26.83,9600.0,23.6535,23.6711,23.4959,23.4959,9600.0
2007-06-07 13:30:00,26.85,26.85,26.63,26.69,13400.0,23.5134,23.5134,23.3208,23.3733,13400.0
2007-06-07 14:00:00,26.72,26.77,26.69,26.75,6000.0,23.3996,23.4434,23.3733,23.4259,6000.0
2007-06-07 14:30:00,26.77,26.96,26.75,26.82,6800.0,23.4434,23.6098,23.4259,23.4872,6800.0
2007-06-07 15:00:00,26.81,26.97,26.81,26.89,4600.0,23.4784,23.6185,23.4784,23.5485,4600.0
2007-06-07 15:30:00,26.93,26.98,26.79,26.83,19800.0,23.5835,23.6273,23.4609,23.4959,19800.0
2007-06-08 09:30:00,26.73,26.8,26.34,26.68,22600.0,23.4083,23.4696,23.0668,23.3646,22600.0
2007-06-08 10:00:00,26.65,26.74,26.59,26.69,8800.0,23.3383,23.4171,23.2857,23.3733,8800.0
2007-06-08 10:30:00,26.69,27.0,26.64,26.89,35000.0,23.3733,23.6448,23.3295,23.5485,35000.0
2007-06-08 11:00:00,26.91,27.07,26.81,27.07,16600.0,23.566,23.7061,23.4784,23.7061,16600.0
2007-06-08 11:30:00,27.05,27.17,27.04,27.14,13000.0,23.6886,23.7937,23.6798,23.7674,13000.0
2007-06-08 12:00:00,27.14,27.18,27.09,27.18,8800.0,23.7674,23.8024,23.7236,23.8024,8800.0
2007-06-08 12:30:00,27.15,27.15,27.04,27.07,6800.0,23.7761,23.7761,23.6798,23.7061,6800.0
2007-06-08 13:00:00,27.1,27.21,27.02,27.2,6000.0,23.7324,23.8287,23.6623,23.8199,6000.0
2007-06-08 13:30:00,27.21,27.33,27.19,27.25,9400.0,23.8287,23.9338,23.8112,23.8637,9400.0
2007-06-08 14:00:00,27.25,27.55,27.25,27.5,40400.0,23.8637,24.1264,23.8637,24.0827,40400.0
2007-06-08 14:30:00,27.46,27.59,27.4,27.46,14600.0,24.0476,24.1615,23.9951,24.0476,14600.0
2007-06-08 15:00:00,27.48,27.57,27.36,27.4,40200.0,24.0651,24.144,23.9601,23.9951,40200.0
2007-06-08 15:30:00,27.4,27.6,27.34,27.34,52400.0,23.9951,24.1702,23.9425,23.9425,52400.0
2007-06-11 09:30:00,27.32,27.43,27.08,27.36,24400.0,23.925,24.0214,23.7148,23.9601,24400.0
2007-06-11 10:00:00,27.36,27.43,27.25,27.36,39000.0,23.9601,24.0214,23.8637,23.9601,39000.0
2007-06-11 10:30:00,27.36,27.48,27.28,27.4,26200.0,23.9601,24.0651,23.89,23.9951,26200.0
2007-06-11 11:00:00,27.4,27.47,27.35,27.43,12400.0,23.9951,24.0564,23.9513,24.0214,12400.0
2007-06-11 11:30:00,27.45,27.57,27.37,27.4,12800.0,24.0389,24.144,23.9688,23.9951,12800.0
2007-06-11 12:00:00,27.4,27.41,27.36,27.36,9800.0,23.9951,24.0038,23.9601,23.9601,9800.0
2007-06-11 12:30:00,27.36,27.43,27.35,27.4,10800.0,23.9601,24.0214,23.9513,23.9951,10800.0
2007-06-11 13:00:00,27.39,27.52,27.39,27.52,7600.0,23.9863,24.1002,23.9863,24.1002,7600.0
2007-06-11 13:30:00,27.49,27.49,27.37,27.4,4000.0,24.0739,24.0739,23.9688,23.9951,4000.0
2007-06-11 14:00:00,27.4,27.53,27.29,27.39,25600.0,23.9951,24.1089,23.8988,23.9863,25600.0
2007-06-11 14:30:00,27.38,27.4,27.25,27.32,5600.0,23.9776,23.9951,23.8637,23.925,5600.0
2007-06-11 15:00:00,27.25,27.41,27.22,27.41,7400.0,23.8637,24.0038,23.8375,24.0038,7400.0
2007-06-11 15:30:00,27.41,27.41,27.16,27.21,9000.0,24.0038,24.0038,23.7849,23.8287,9000.0
2007-06-12 09:30:00,27.16,27.16,26.8,26.95,23000.0,23.7849,23.7849,23.4696,23.601,23000.0
2007-06-12 10:00:00,27.0,27.07,26.64,26.73,17000.0,23.6448,23.7061,23.3295,23.4083,17000.0
2007-06-12 10:30:00,26.71,26.79,26.68,26.77,11400.0,23.3908,23.4609,23.3646,23.4434,11400.0
2007-06-12 11:00:00,26.77,26.84,26.71,26.84,6800.0,23.4434,23.5047,23.3908,23.5047,6800.0
2007-06-12 11:30:00,26.8,26.94,26.79,26.91,5800.0,23.4696,23.5922,23.4609,23.566,5800.0
2007-06-12 12:00:00,26.91,26.93,26.88,26.9,12400.0,23.566,23.5835,23.5397,23.5572,12400.0
2007-06-12 12:30:00,26.9,27.01,26.9,26.91,14600.0,23.5572,23.6535,23.5572,23.566,14600.0
2007-06-12 13:00:00,26.91,26.91,26.74,26.82,9400.0,23.566,23.566,23.4171,23.4872,9400.0
2007-06-12 13:30:00,26.79,27.42,26.79,27.4,19800.0,23.4609,24.0126,23.4609,23.9951,19800.0
2007-06-12 14:00:00,27.44,27.5,27.36,27.4,62400.0,24.0301,24.0827,23.9601,23.9951,62400.0
2007-06-12 14:30:00,27.4,27.41,27.22,27.35,12600.0,23.9951,24.0038,23.8375,23.9513,12600.0
2007-06-12 15:00:00,27.35,27.36,27.11,27.18,23600.0,23.9513,23.9601,23.7411,23.8024,23600.0
2007-06-12 15:30:00,27.14,27.31,27.11,27.31,62000.0,23.7674,23.9163,23.7411,23.9163,62000.0
2007-06-13 09:30:00,27.48,27.48,27.0,27.17,8400.0,24.0651,24.0651,23.6448,23.7937,8400.0
2007-06-13 10:00:00,27.18,27.49,27.05,27.46,18800.0,23.8024,24.0739,23.6886,24.0476,18800.0
2007-06-13 10:30:00,27.48,27.68,27.2,27.63,74000.0,24.0651,24.2403,23.8199,24.1965,74000.0
2007-06-13 11:00:00,27.62,27.68,27.5,27.5,12000.0,24.1877,24.2403,24.0827,24.0827,12000.0
2007-06-13 11:30:00,27.55,27.55,27.48,27.48,8200.0,24.1264,24.1264,24.0651,24.0651,8200.0
2007-06-13 12:00:00,27.48,27.54,27.39,27.43,10000.0,24.0651,24.1177,23.9863,24.0214,10000.0
2007-06-13 12:30:00,27.4,27.55,27.4,27.5,5600.0,23.9951,24.1264,23.9951,24.0827,5600.0
2007-06-13 13:00:00,27.53,27.55,27.37,27.39,10800.0,24.1089,24.1264,23.9688,23.9863,10800.0
2007-06-13 13:30:00,27.36,27.58,27.35,27.49,9800.0,23.9601,24.1527,23.9513,24.0739,9800.0
2007-06-13 14:00:00,27.49,27.73,27.49,27.68,17200.0,24.0739,24.2841,24.0739,24.2403,17200.0
2007-06-13 14:30:00,27.71,27.83,27.65,27.82,14200.0,24.2666,24.3716,24.214,24.3629,14200.0
2007-06-13 15:00:00,27.8,27.84,27.59,27.74,18000.0,24.3454,24.3804,24.1615,24.2928,18000.0
2007-06-13 15:30:00,27.75,27.96,27.64,27.66,48000.0,24.3016,24.4855,24.2053,24.2228,48000.0
2007-06-14 09:30:00,27.75,28.5,27.75,28.32,45800.0,24.3016,24.9584,24.3016,24.8008,45800.0
2007-06-14 10:00:00,28.27,28.27,28.0,28.0,22800.0,24.757,24.757,24.5205,24.5205,22800.0
2007-06-14 10:30:00,28.02,28.15,27.96,27.96,19200.0,24.538,24.6519,24.4855,24.4855,19200.0
2007-06-14 11:00:00,27.98,28.0,27.88,27.92,17400.0,24.503,24.5205,24.4154,24.4505,17400.0
2007-06-14 11:30:00,27.93,27.96,27.77,27.83,29800.0,24.4592,24.4855,24.3191,24.3716,29800.0
2007-06-14 12:00:00,27.83,27.86,27.71,27.81,17400.0,24.3716,24.3979,24.2666,24.3541,17400.0
2007-06-14 12:30:00,27.79,27.81,27.73,27.77,13000.0,24.3366,24.3541,24.2841,24.3191,13000.0
2007-06-14 13:00:00,27.78,27.78,27.68,27.68,10200.0,24.3279,24.3279,24.2403,24.2403,10200.0
2007-06-14 13:30:00,27.67,27.73,27.59,27.67,7600.0,24.2315,24.2841,24.1615,24.2315,7600.0
2007-06-14 14:00:00,27.63,27.65,27.55,27.65,11800.0,24.1965,24.214,24.1264,24.214,11800.0
2007-06-14 14:30:00,27.68,27.7,27.58,27.63,7400.0,24.2403,24.2578,24.1527,24.1965,7400.0
2007-06-14 15:00:00,27.63,27.66,27.58,27.62,19200.0,24.1965,24.2228,24.1527,24.1877,19200.0
2007-06-14 15:30:00,27.61,27.68,27.55,27.55,41600.0,24.179,24.2403,24.1264,24.1264,41600.0
2007-06-15 09:30:00,28.12,28.5,27.79,28.47,266800.0,24.6256,24.9584,24.3366,24.9321,266800.0
2007-06-15 10:00:00,28.43,28.54,28.33,28.53,23800.0,24.8971,24.9934,24.8095,24.9847,23800.0
2007-06-15 10:30:00,28.52,28.61,28.35,28.35,22800.0,24.9759,25.0547,24.827,24.827,22800.0
2007-06-15 11:00:00,28.3,28.59,28.28,28.56,18200.0,24.7832,25.0372,24.7657,25.0109,18200.0
2007-06-15 11:30:00,28.56,28.58,28.5,28.53,10000.0,25.0109,25.0284,24.9584,24.9847,10000.0
2007-06-15 12:00:00,28.55,28.55,28.4,28.45,9200.0,25.0022,25.0022,24.8708,24.9146,9200.0
2007-06-15 12:30:00,28.48,28.52,28.46,28.52,10400.0,24.9409,24.9759,24.9234,24.9759,10400.0
2007-06-15 13:00:00,28.49,28.53,28.46,28.5,15200.0,24.9496,24.9847,24.9234,24.9584,15200.0
2007-06-15 13:30:00,28.5,28.54,28.47,28.52,10400.0,24.9584,24.9934,24.9321,24.9759,10400.0
2007-06-15 14:00:00,28.52,28.55,28.45,28.46,16800.0,24.9759,25.0022,24.9146,24.9234,16800.0
2007-06-15 14:30:00,28.54,28.55,28.48,28.55,7200.0,24.9934,25.0022,24.9409,25.0022,7200.0
2007-06-15 15:00:00,28.5,28.6,28.5,28.57,12400.0,24.9584,25.046,24.9584,25.0197,12400.0
2007-06-15 15:30:00,28.6,28.83,28.59,28.77,55600.0,25.046,25.2474,25.0372,25.1948,55600.0
2007-06-18 09:30:00,28.82,28.88,28.41,28.41,18600.0,25.2386,25.2912,24.8796,24.8796,18600.0
2007-06-18 10:00:00,28.41,28.48,28.25,28.39,26800.0,24.8796,24.9409,24.7395,24.8621,26800.0
2007-06-18 10:30:00,28.34,28.45,28.34,28.39,18400.0,24.8183,24.9146,24.8183,24.8621,18400.0
2007-06-18 11:00:00,28.41,28.74,28.34,28.74,13200.0,24.8796,25.1686,24.8183,25.1686,13200.0
2007-06-18 11:30:00,28.74,28.74,28.68,28.68,6000.0,25.1686,25.1686,25.116,25.116,6000.0
2007-06-18 12:00:00,28.68,28.77,28.68,28.76,5000.0,25.116,25.1948,25.116,25.1861,5000.0
2007-06-18 12:30:00,28.74,28.8,28.73,28.8,11800.0,25.1686,25.2211,25.1598,25.2211,11800.0
2007-06-18 13:00:00,28.75,28.75,28.61,28.65,8200.0,25.1773,25.1773,25.0547,25.0897,8200.0
2007-06-18 13:30:00,28.63,28.71,28.43,28.5,15400.0,25.0722,25.1423,24.8971,24.9584,15400.0
2007-06-18 14:00:00,28.5,28.6,28.48,28.54,9400.0,24.9584,25.046,24.9409,24.9934,9400.0
2007-06-18 14:30:00,28.54,28.61,28.4,28.42,18400.0,24.9934,25.0547,24.8708,24.8883,18400.0
2007-06-18 15:00:00,28.43,28.51,28.43,28.44,15400.0,24.8971,24.9671,24.8971,24.9058,15400.0
2007-06-18 15:30:00,28.41,28.48,28.35,28.43,35000.0,24.8796,24.9409,24.827,24.8971,35000.0
2007-06-19 09:30:00,28.28,28.28,27.74,27.99,34800.0,24.7657,24.7657,24.2928,24.5118,34800.0
2007-06-19 10:00:00,28.0,28.15,27.99,28.15,29400.0,24.5205,24.6519,24.5118,24.6519,29400.0
2007-06-19 10:30:00,28.15,28.3,28.15,28.18,23800.0,24.6519,24.7832,24.6519,24.6782,23800.0
2007-06-19 11:00:00,28.17,28.23,28.16,28.21,12600.0,24.6694,24.7219,24.6606,24.7044,12600.0
2007-06-19 11:30:00,28.22,28.29,28.1,28.29,14400.0,24.7132,24.7745,24.6081,24.7745,14400.0
2007-06-19 12:00:00,28.28,28.48,28.28,28.42,9000.0,24.7657,24.9409,24.7657,24.8883,9000.0
2007-06-19 12:30:00,28.45,28.59,28.43,28.59,6200.0,24.9146,25.0372,24.8971,25.0372,6200.0
2007-06-19 13:00:00,28.59,28.6,28.49,28.53,7200.0,25.0372,25.046,24.9496,24.9847,7200.0
2007-06-19 13:30:00,28.56,28.6,28.5,28.6,6800.0,25.0109,25.046,24.9584,25.046,6800.0
2007-06-19 14:00:00,28.6,28.68,28.57,28.59,16800.0,25.046,25.116,25.0197,25.0372,16800.0
2007-06-19 14:30:00,28.6,28.65,28.58,28.64,12400.0,25.046,25.0897,25.0284,25.081,12400.0
2007-06-19 15:00:00,28.68,28.8,28.65,28.73,21400.0,25.116,25.2211,25.0897,25.1598,21400.0
2007-06-19 15:30:00,28.71,28.86,28.71,28.81,25800.0,25.1423,25.2737,25.1423,25.2299,25800.0
2007-06-20 09:30:00,28.85,29.35,28.84,28.98,33800.0,25.2649,25.7028,25.2561,25.3787,33800.0
2007-06-20 10:00:00,28.98,29.1,28.83,29.02,21800.0,25.3787,25.4838,25.2474,25.4138,21800.0
2007-06-20 10:30:00,29.04,29.43,29.02,29.43,31200.0,25.4313,25.7728,25.4138,25.7728,31200.0
2007-06-20 11:00:00,29.39,29.4,29.21,29.21,11400.0,25.7378,25.7465,25.5802,25.5802,11400.0
2007-06-20 11:30:00,29.18,29.18,29.0,29.04,25600.0,25.5539,25.5539,25.3963,25.4313,25600.0
2007-06-20 12:00:00,29.04,29.18,28.96,29.18,13000.0,25.4313,25.5539,25.3612,25.5539,13000.0
2007-06-20 12:30:00,29.17,29.5,29.17,29.5,24000.0,25.5451,25.8341,25.5451,25.8341,24000.0
2007-06-20 13:00:00,29.5,29.5,29.06,29.11,34800.0,25.8341,25.8341,25.4488,25.4926,34800.0
2007-06-20 13:30:00,29.11,29.23,29.07,29.22,19200.0,25.4926,25.5977,25.4576,25.5889,19200.0
2007-06-20 14:00:00,29.22,29.27,29.11,29.15,20800.0,25.5889,25.6327,25.4926,25.5276,20800.0
2007-06-20 14:30:00,29.16,29.28,29.03,29.14,21200.0,25.5364,25.6415,25.4225,25.5189,21200.0
2007-06-20 15:00:00,29.14,29.15,29.0,29.05,23000.0,25.5189,25.5276,25.3963,25.44,23000.0
2007-06-20 15:30:00,29.0,29.08,28.92,29.02,69200.0,25.3963,25.4663,25.3262,25.4138,69200.0
2007-06-21 09:30:00,28.92,29.0,28.5,28.5,24400.0,25.3262,25.3963,24.9584,24.9584,24400.0
2007-06-21 10:00:00,28.49,28.7,28.28,28.7,13400.0,24.9496,25.1335,24.7657,25.1335,13400.0
2007-06-21 10:30:00,28.69,28.77,28.47,28.75,14600.0,25.1248,25.1948,24.9321,25.1773,14600.0
2007-06-21 11:00:00,28.78,28.78,28.54,28.6,32800.0,25.2036,25.2036,24.9934,25.046,32800.0
2007-06-21 11:30:00,28.59,28.59,28.3,28.32,14200.0,25.0372,25.0372,24.7832,24.8008,14200.0
2007-06-21 12:00:00,28.35,28.36,28.17,28.17,15800.0,24.827,24.8358,24.6694,24.6694,15800.0
2007-06-21 12:30:00,28.18,28.25,28.09,28.23,17000.0,24.6782,24.7395,24.5993,24.7219,17000.0
2007-06-21 13:00:00,28.23,28.3,28.14,28.17,23200.0,24.7219,24.7832,24.6431,24.6694,23200.0
2007-06-21 13:30:00,28.12,28.3,28.12,28.3,24000.0,24.6256,24.7832,24.6256,24.7832,24000.0
2007-06-21 14:00:00,28.28,28.3,28.12,28.17,21000.0,24.7657,24.7832,24.6256,24.6694,21000.0
2007-06-21 14:30:00,28.17,28.18,27.97,28.1,23600.0,24.6694,24.6782,24.4943,24.6081,23600.0
2007-06-21 15:00:00,28.13,28.16,27.97,28.0,15800.0,24.6344,24.6606,24.4943,24.5205,15800.0
2007-06-21 15:30:00,28.04,28.04,27.92,28.04,76200.0,24.5556,24.5556,24.4505,24.5556,76200.0
2007-06-22 09:30:00,28.04,28.34,27.9,28.28,38800.0,24.5556,24.8183,24.4329,24.7657,38800.0
2007-06-22 10:00:00,28.28,28.28,27.95,27.95,34600.0,24.7657,24.7657,24.4767,24.4767,34600.0
2007-06-22 10:30:00,27.94,28.09,27.94,27.98,21200.0,24.468,24.5993,24.468,24.503,21200.0
2007-06-22 11:00:00,28.0,28.0,27.78,27.88,29600.0,24.5205,24.5205,24.3279,24.4154,29600.0
2007-06-22 11:30:00,27.87,27.95,27.75,27.91,25200.0,24.4067,24.4767,24.3016,24.4417,25200.0
2007-06-22 12:00:00,27.91,27.91,27.48,27.59,20800.0,24.4417,24.4417,24.0651,24.1615,20800.0
2007-06-22 12:30:00,27.59,27.59,27.3,27.48,24200.0,24.1615,24.1615,23.9075,24.0651,24200.0
2007-06-22 13:00:00,27.48,27.63,27.33,27.6,22200.0,24.0651,24.1965,23.9338,24.1702,22200.0
2007-06-22 13:30:00,27.58,27.71,27.52,27.68,13200.0,24.1527,24.2666,24.1002,24.2403,13200.0
2007-06-22 14:00:00,27.68,27.68,27.5,27.6,12200.0,24.2403,24.2403,24.0827,24.1702,12200.0
2007-06-22 14:30:00,27.6,27.63,27.53,27.59,9600.0,24.1702,24.1965,24.1089,24.1615,9600.0
2007-06-22 15:00:00,27.63,27.67,27.52,27.54,20800.0,24.1965,24.2315,24.1002,24.1177,20800.0
2007-06-22 15:30:00,27.53,27.6,27.22,27.23,148200.0,24.1089,24.1702,23.8375,23.8462,148200.0
2007-06-25 09:30:00,26.99,27.0,26.52,26.69,70600.0,23.636,23.6448,23.2244,23.3733,70600.0
2007-06-25 10:00:00,26.71,26.81,26.58,26.77,55600.0,23.3908,23.4784,23.277,23.4434,55600.0
2007-06-25 10:30:00,26.78,26.85,26.72,26.84,46200.0,23.4521,23.5134,23.3996,23.5047,46200.0
2007-06-25 11:00:00,26.84,26.86,26.65,26.78,52600.0,23.5047,23.5222,23.3383,23.4521,52600.0
2007-06-25 11:30:00,26.78,26.82,26.68,26.74,40200.0,23.4521,23.4872,23.3646,23.4171,40200.0
2007-06-25 12:00:00,26.72,27.01,26.72,26.94,35800.0,23.3996,23.6535,23.3996,23.5922,35800.0
2007-06-25 12:30:00,26.95,26.97,26.88,26.92,24400.0,23.601,23.6185,23.5397,23.5747,24400.0
2007-06-25 13:00:00,26.93,26.96,26.87,26.93,17800.0,23.5835,23.6098,23.5309,23.5835,17800.0
2007-06-25 13:30:00,26.92,26.96,26.79,26.81,19000.0,23.5747,23.6098,23.4609,23.4784,19000.0
2007-06-25 14:00:00,26.77,26.89,26.38,26.4,69200.0,23.4434,23.5485,23.1018,23.1194,69200.0
2007-06-25 14:30:00,26.4,26.41,26.25,26.36,72000.0,23.1194,23.1281,22.988,23.0843,72000.0
2007-06-25 15:00:00,26.36,26.46,26.27,26.37,91400.0,23.0843,23.1719,23.0055,23.0931,91400.0
2007-06-25 15:30:00,26.39,26.51,26.36,26.46,79200.0,23.1106,23.2157,23.0843,23.1719,79200.0
2007-06-26 09:30:00,26.6,26.95,26.54,26.74,43800.0,23.2945,23.601,23.242,23.4171,43800.0
2007-06-26 10:00:00,26.7,26.8,26.58,26.78,34800.0,23.3821,23.4696,23.277,23.4521,34800.0
2007-06-26 10:30:00,26.73,26.79,26.62,26.7,38200.0,23.4083,23.4609,23.312,23.3821,38200.0
2007-06-26 11:00:00,26.7,26.9,26.67,26.78,20200.0,23.3821,23.5572,23.3558,23.4521,20200.0
2007-06-26 11:30:00,26.77,26.85,26.66,26.72,20400.0,23.4434,23.5134,23.347,23.3996,20400.0
2007-06-26 12:00:00,26.77,26.85,26.73,26.83,10800.0,23.4434,23.5134,23.4083,23.4959,10800.0
2007-06-26 12:30:00,26.8,26.8,26.46,26.65,22000.0,23.4696,23.4696,23.1719,23.3383,22000.0
2007-06-26 13:00:00,26.61,26.79,26.6,26.73,15400.0,23.3033,23.4609,23.2945,23.4083,15400.0
2007-06-26 13:30:00,26.74,26.82,26.66,26.77,14000.0,23.4171,23.4872,23.347,23.4434,14000.0
2007-06-26 14:00:00,26.8,26.93,26.67,26.75,13200.0,23.4696,23.5835,23.3558,23.4259,13200.0
2007-06-26 14:30:00,26.72,26.86,26.68,26.76,31600.0,23.3996,23.5222,23.3646,23.4346,31600.0
2007-06-26 15:00:00,26.75,26.87,26.7,26.78,28200.0,23.4259,23.5309,23.3821,23.4521,28200.0
2007-06-26 15:30:00,26.79,26.9,26.75,26.8,46800.0,23.4609,23.5572,23.4259,23.4696,46800.0
2007-06-27 09:30:00,26.72,27.04,26.0,26.33,49600.0,23.3996,23.6798,22.7691,23.058,49600.0
2007-06-27 10:00:00,26.32,26.53,26.26,26.38,40000.0,23.0493,23.2332,22.9967,23.1018,40000.0
2007-06-27 10:30:00,26.38,26.56,26.36,26.39,12600.0,23.1018,23.2595,23.0843,23.1106,12600.0
2007-06-27 11:00:00,26.39,26.68,26.33,26.66,17000.0,23.1106,23.3646,23.058,23.347,17000.0
2007-06-27 11:30:00,26.71,26.71,26.61,26.63,13200.0,23.3908,23.3908,23.3033,23.3208,13200.0
2007-06-27 12:00:00,26.64,26.9,26.64,26.9,45200.0,23.3295,23.5572,23.3295,23.5572,45200.0
2007-06-27 12:30:00,26.89,27.0,26.86,26.99,33800.0,23.5485,23.6448,23.5222,23.636,33800.0
2007-06-27 13:00:00,26.99,27.0,26.83,26.9,93800.0,23.636,23.6448,23.4959,23.5572,93800.0
2007-06-27 13:30:00,26.89,26.99,26.89,26.95,65400.0,23.5485,23.636,23.5485,23.601,65400.0
2007-06-27 14:00:00,26.97,27.3,26.97,27.27,94200.0,23.6185,23.9075,23.6185,23.8812,94200.0
2007-06-27 14:30:00,27.3,27.41,27.24,27.31,33200.0,23.9075,24.0038,23.855,23.9163,33200.0
2007-06-27 15:00:00,27.3,27.56,27.3,27.56,41600.0,23.9075,24.1352,23.9075,24.1352,41600.0
2007-06-27 15:30:00,27.54,27.58,27.49,27.57,32600.0,24.1177,24.1527,24.0739,24.144,32600.0
2007-06-28 09:30:00,27.56,27.56,27.35,27.54,41000.0,24.1352,24.1352,23.9513,24.1177,41000.0
2007-06-28 10:00:00,27.55,27.7,27.48,27.68,29200.0,24.1264,24.2578,24.0651,24.2403,29200.0
2007-06-28 10:30:00,27.68,27.68,27.55,27.55,30600.0,24.2403,24.2403,24.1264,24.1264,30600.0
2007-06-28 11:00:00,27.55,27.58,27.5,27.54,12800.0,24.1264,24.1527,24.0827,24.1177,12800.0
2007-06-28 11:30:00,27.54,27.6,27.5,27.56,8000.0,24.1177,24.1702,24.0827,24.1352,8000.0
2007-06-28 12:00:00,27.56,27.61,27.45,27.5,22600.0,24.1352,24.179,24.0389,24.0827,22600.0
2007-06-28 12:30:00,27.49,27.52,27.38,27.42,11600.0,24.0739,24.1002,23.9776,24.0126,11600.0
2007-06-28 13:00:00,27.42,27.5,27.4,27.43,10800.0,24.0126,24.0827,23.9951,24.0214,10800.0
2007-06-28 13:30:00,27.43,27.43,27.36,27.36,9000.0,24.0214,24.0214,23.9601,23.9601,9000.0
2007-06-28 14:00:00,27.34,27.5,27.25,27.39,37000.0,23.9425,24.0827,23.8637,23.9863,37000.0
2007-06-28 14:30:00,27.34,27.34,26.79,27.0,51200.0,23.9425,23.9425,23.4609,23.6448,51200.0
2007-06-28 15:00:00,27.0,27.16,26.81,27.14,37600.0,23.6448,23.7849,23.4784,23.7674,37600.0
2007-06-28 15:30:00,27.15,27.25,27.06,27.09,46000.0,23.7761,23.8637,23.6973,23.7236,46000.0
2007-06-29 09:30:00,27.35,27.35,26.94,27.14,24000.0,23.9513,23.9513,23.5922,23.7674,24000.0
2007-06-29 10:00:00,27.15,27.3,27.15,27.25,18200.0,23.7761,23.9075,23.7761,23.8637,18200.0
2007-06-29 10:30:00,27.29,27.3,27.25,27.25,5800.0,23.8988,23.9075,23.8637,23.8637,5800.0
2007-06-29 11:00:00,27.28,27.29,27.17,27.28,12000.0,23.89,23.8988,23.7937,23.89,12000.0
2007-06-29 11:30:00,27.28,27.4,27.27,27.33,14400.0,23.89,23.9951,23.8812,23.9338,14400.0
2007-06-29 12:00:00,27.33,27.36,27.2,27.25,19600.0,23.9338,23.9601,23.8199,23.8637,19600.0
2007-06-29 12:30:00,27.23,27.3,27.2,27.28,15600.0,23.8462,23.9075,23.8199,23.89,15600.0
2007-06-29 13:00:00,27.29,27.35,27.23,27.32,19600.0,23.8988,23.9513,23.8462,23.925,19600.0
2007-06-29 13:30:00,27.34,27.37,27.29,27.3,5800.0,23.9425,23.9688,23.8988,23.9075,5800.0
2007-06-29 14:00:00,27.28,27.32,27.16,27.31,61800.0,23.89,23.925,23.7849,23.9163,61800.0
2007-06-29 14:30:00,27.31,27.4,27.26,27.28,9400.0,23.9163,23.9951,23.8725,23.89,9400.0
2007-06-29 15:00:00,27.3,27.32,26.97,27.0,33000.0,23.9075,23.925,23.6185,23.6448,33000.0
2007-06-29 15:30:00,26.96,27.15,26.84,26.84,41800.0,23.6098,23.7761,23.5047,23.5047,41800.0
2007-07-02 09:30:00,27.02,27.06,26.81,27.06,20000.0,23.6623,23.6973,23.4784,23.6973,20000.0
2007-07-02 10:00:00,27.06,27.39,27.06,27.32,15600.0,23.6973,23.9863,23.6973,23.925,15600.0
2007-07-02 10:30:00,27.4,27.48,27.19,27.25,16200.0,23.9951,24.0651,23.8112,23.8637,16200.0
2007-07-02 11:00:00,27.28,27.37,27.23,27.23,11800.0,23.89,23.9688,23.8462,23.8462,11800.0
2007-07-02 11:30:00,27.23,27.24,27.09,27.18,24000.0,23.8462,23.855,23.7236,23.8024,24000.0
2007-07-02 12:00:00,27.2,27.28,27.17,27.24,9800.0,23.8199,23.89,23.7937,23.855,9800.0
2007-07-02 12:30:00,27.23,27.3,27.2,27.23,8600.0,23.8462,23.9075,23.8199,23.8462,8600.0
2007-07-02 13:00:00,27.22,27.39,27.22,27.35,8800.0,23.8375,23.9863,23.8375,23.9513,8800.0
2007-07-02 13:30:00,27.33,27.53,27.33,27.51,11000.0,23.9338,24.1089,23.9338,24.0914,11000.0
2007-07-02 14:00:00,27.52,27.52,27.41,27.43,9200.0,24.1002,24.1002,24.0038,24.0214,9200.0
2007-07-02 14:30:00,27.42,27.56,27.42,27.52,13800.0,24.0126,24.1352,24.0126,24.1002,13800.0
2007-07-02 15:00:00,27.52,27.52,27.34,27.34,9600.0,24.1002,24.1002,23.9425,23.9425,9600.0
2007-07-02 15:30:00,27.37,27.51,27.32,27.5,16400.0,23.9688,24.0914,23.925,24.0827,16400.0
2007-07-03 09:30:00,27.59,27.73,27.13,27.56,12000.0,24.1615,24.2841,23.7586,24.1352,12000.0
2007-07-03 10:00:00,27.56,27.61,27.4,27.45,13600.0,24.1352,24.179,23.9951,24.0389,13600.0
2007-07-03 10:30:00,27.46,27.54,27.41,27.54,15200.0,24.0476,24.1177,24.0038,24.1177,15200.0
2007-07-03 11:00:00,27.47,27.53,27.47,27.48,8000.0,24.0564,24.1089,24.0564,24.0651,8000.0
2007-07-03 11:30:00,27.46,27.57,27.45,27.55,13000.0,24.0476,24.144,24.0389,24.1264,13000.0
2007-07-03 12:00:00,27.51,27.58,27.48,27.57,12400.0,24.0914,24.1527,24.0651,24.144,12400.0
2007-07-03 12:30:00,27.54,27.59,27.4,27.45,18800.0,24.1177,24.1615,23.9951,24.0389,18800.0
2007-07-05 09:30:00,27.54,27.82,27.41,27.67,16400.0,24.1177,24.3629,24.0038,24.2315,16400.0
2007-07-05 10:00:00,27.68,27.69,27.59,27.66,16600.0,24.2403,24.249,24.1615,24.2228,16600.0
2007-07-05 10:30:00,27.66,27.7,27.55,27.68,13200.0,24.2228,24.2578,24.1264,24.2403,13200.0
2007-07-05 11:00:00,27.55,27.7,27.55,27.68,10000.0,24.1264,24.2578,24.1264,24.2403,10000.0
2007-07-05 11:30:00,27.63,27.68,27.61,27.64,11000.0,24.1965,24.2403,24.179,24.2053,11000.0
2007-07-05 12:00:00,27.64,27.7,27.56,27.61,10200.0,24.2053,24.2578,24.1352,24.179,10200.0
2007-07-05 12:30:00,27.55,27.56,27.42,27.45,17000.0,24.1264,24.1352,24.0126,24.0389,17000.0
2007-07-05 13:00:00,27.45,27.52,27.45,27.52,9200.0,24.0389,24.1002,24.0389,24.1002,9200.0
2007-07-05 13:30:00,27.56,27.61,27.53,27.53,8600.0,24.1352,24.179,24.1089,24.1089,8600.0
2007-07-05 14:00:00,27.54,27.67,27.52,27.59,18200.0,24.1177,24.2315,24.1002,24.1615,18200.0
2007-07-05 14:30:00,27.64,27.68,27.63,27.64,4800.0,24.2053,24.2403,24.1965,24.2053,4800.0
2007-07-05 15:00:00,27.62,27.65,27.58,27.63,6000.0,24.1877,24.214,24.1527,24.1965,6000.0
2007-07-05 15:30:00,27.6,27.7,27.59,27.68,10000.0,24.1702,24.2578,24.1615,24.2403,10000.0
2007-07-06 09:30:00,27.61,27.61,27.34,27.48,14800.0,24.179,24.179,23.9425,24.0651,14800.0
2007-07-06 10:00:00,27.5,27.63,27.5,27.58,9600.0,24.0827,24.1965,24.0827,24.1527,9600.0
2007-07-06 10:30:00,27.56,27.56,27.46,27.54,6200.0,24.1352,24.1352,24.0476,24.1177,6200.0
2007-07-06 11:00:00,27.58,27.75,27.58,27.68,4600.0,24.1527,24.3016,24.1527,24.2403,4600.0
2007-07-06 11:30:00,27.71,27.76,27.64,27.68,20600.0,24.2666,24.3103,24.2053,24.2403,20600.0
2007-07-06 12:00:00,27.68,27.73,27.6,27.65,16400.0,24.2403,24.2841,24.1702,24.214,16400.0
2007-07-06 12:30:00,27.58,27.68,27.54,27.68,10600.0,24.1527,24.2403,24.1177,24.2403,10600.0
2007-07-06 13:00:00,27.65,27.67,27.62,27.67,3000.0,24.214,24.2315,24.1877,24.2315,3000.0
2007-07-06 13:30:00,27.67,27.79,27.65,27.78,11000.0,24.2315,24.3366,24.214,24.3279,11000.0
2007-07-06 14:00:00,27.76,27.78,27.7,27.74,8800.0,24.3103,24.3279,24.2578,24.2928,8800.0
2007-07-06 14:30:00,27.75,27.76,27.67,27.68,10600.0,24.3016,24.3103,24.2315,24.2403,10600.0
2007-07-06 15:00:00,27.65,27.76,27.65,27.73,7600.0,24.214,24.3103,24.214,24.2841,7600.0
2007-07-06 15:30:00,27.75,27.76,27.6,27.63,23600.0,24.3016,24.3103,24.1702,24.1965,23600.0
2007-07-09 09:30:00,27.63,27.63,27.53,27.54,14000.0,24.1965,24.1965,24.1089,24.1177,14000.0
2007-07-09 10:00:00,27.6,27.67,27.53,27.62,23200.0,24.1702,24.2315,24.1089,24.1877,23200.0
2007-07-09 10:30:00,27.62,27.68,27.52,27.66,24400.0,24.1877,24.2403,24.1002,24.2228,24400.0
2007-07-09 11:00:00,27.63,27.93,27.63,27.93,29800.0,24.1965,24.4592,24.1965,24.4592,29800.0
2007-07-09 11:30:00,27.9,27.92,27.79,27.86,8000.0,24.4329,24.4505,24.3366,24.3979,8000.0
2007-07-09 12:00:00,27.86,27.86,27.78,27.83,3600.0,24.3979,24.3979,24.3279,24.3716,3600.0
2007-07-09 12:30:00,27.79,27.86,27.79,27.83,13000.0,24.3366,24.3979,24.3366,24.3716,13000.0
2007-07-09 13:00:00,27.85,27.88,27.85,27.88,7200.0,24.3892,24.4154,24.3892,24.4154,7200.0
2007-07-09 13:30:00,27.9,27.93,27.86,27.93,2200.0,24.4329,24.4592,24.3979,24.4592,2200.0
2007-07-09 14:00:00,27.91,27.93,27.85,27.86,4400.0,24.4417,24.4592,24.3892,24.3979,4400.0
2007-07-09 14:30:00,27.86,28.04,27.86,28.03,16600.0,24.3979,24.5556,24.3979,24.5468,16600.0
2007-07-09 15:00:00,28.03,28.09,28.03,28.07,12200.0,24.5468,24.5993,24.5468,24.5818,12200.0
2007-07-09 15:30:00,28.04,28.13,27.92,28.09,39000.0,24.5556,24.6344,24.4505,24.5993,39000.0
2007-07-10 09:30:00,27.95,28.13,27.72,27.8,52200.0,24.4767,24.6344,24.2753,24.3454,52200.0
2007-07-10 10:00:00,27.8,27.89,27.73,27.82,32000.0,24.3454,24.4242,24.2841,24.3629,32000.0
2007-07-10 10:30:00,27.8,27.87,27.77,27.82,18600.0,24.3454,24.4067,24.3191,24.3629,18600.0
2007-07-10 11:00:00,27.83,27.97,27.78,27.95,14600.0,24.3716,24.4943,24.3279,24.4767,14600.0
2007-07-10 11:30:00,27.91,27.92,27.78,27.82,10200.0,24.4417,24.4505,24.3279,24.3629,10200.0
2007-07-10 12:00:00,27.83,27.88,27.63,27.66,24400.0,24.3716,24.4154,24.1965,24.2228,24400.0
2007-07-10 12:30:00,27.61,27.79,27.61,27.68,29200.0,24.179,24.3366,24.179,24.2403,29200.0
2007-07-10 13:00:00,27.7,27.71,27.5,27.51,18800.0,24.2578,24.2666,24.0827,24.0914,18800.0
2007-07-10 13:30:00,27.58,27.58,27.36,27.42,12000.0,24.1527,24.1527,23.9601,24.0126,12000.0
2007-07-10 14:00:00,27.42,27.57,27.41,27.49,12400.0,24.0126,24.144,24.0038,24.0739,12400.0
2007-07-10 14:30:00,27.52,27.57,27.44,27.5,14400.0,24.1002,24.144,24.0301,24.0827,14400.0
2007-07-10 15:00:00,27.48,27.57,27.43,27.56,22400.0,24.0651,24.144,24.0214,24.1352,22400.0
2007-07-10 15:30:00,27.55,27.73,27.52,27.65,89600.0,24.1264,24.2841,24.1002,24.214,89600.0
2007-07-11 09:30:00,27.6,27.73,27.4,27.45,28200.0,24.1702,24.2841,23.9951,24.0389,28200.0
2007-07-11 10:00:00,27.42,27.53,27.4,27.48,20600.0,24.0126,24.1089,23.9951,24.0651,20600.0
2007-07-11 10:30:00,27.47,27.54,27.43,27.53,14200.0,24.0564,24.1177,24.0214,24.1089,14200.0
2007-07-11 11:00:00,27.57,27.63,27.5,27.58,18200.0,24.144,24.1965,24.0827,24.1527,18200.0
2007-07-11 11:30:00,27.58,27.58,27.5,27.54,22000.0,24.1527,24.1527,24.0827,24.1177,22000.0
2007-07-11 12:00:00,27.54,27.54,27.43,27.45,16200.0,24.1177,24.1177,24.0214,24.0389,16200.0
2007-07-11 12:30:00,27.43,27.45,27.38,27.42,15400.0,24.0214,24.0389,23.9776,24.0126,15400.0
2007-07-11 13:00:00,27.41,27.44,27.4,27.43,8600.0,24.0038,24.0301,23.9951,24.0214,8600.0
2007-07-11 13:30:00,27.42,27.62,27.42,27.45,11000.0,24.0126,24.1877,24.0126,24.0389,11000.0
2007-07-11 14:00:00,27.47,27.54,27.37,27.54,12000.0,24.0564,24.1177,23.9688,24.1177,12000.0
2007-07-11 14:30:00,27.5,27.58,27.41,27.56,12800.0,24.0827,24.1527,24.0038,24.1352,12800.0
2007-07-11 15:00:00,27.51,27.65,27.5,27.64,11400.0,24.0914,24.214,24.0827,24.2053,11400.0
2007-07-11 15:30:00,27.64,27.71,27.54,27.71,26400.0,24.2053,24.2666,24.1177,24.2666,26400.0
2007-07-12 09:30:00,27.75,27.93,27.64,27.86,15200.0,24.3016,24.4592,24.2053,24.3979,15200.0
2007-07-12 10:00:00,27.83,27.86,27.76,27.76,15400.0,24.3716,24.3979,24.3103,24.3103,15400.0
2007-07-12 10:30:00,27.78,27.85,27.76,27.79,17200.0,24.3279,24.3892,24.3103,24.3366,17200.0
2007-07-12 11:00:00,27.79,27.85,27.79,27.84,9000.0,24.3366,24.3892,24.3366,24.3804,9000.0
2007-07-12 11:30:00,27.84,27.89,27.84,27.84,18200.0,24.3804,24.4242,24.3804,24.3804,18200.0
2007-07-12 12:00:00,27.84,27.93,27.83,27.91,122400.0,24.3804,24.4592,24.3716,24.4417,122400.0
2007-07-12 12:30:00,27.91,28.15,27.91,28.15,8600.0,24.4417,24.6519,24.4417,24.6519,8600.0
2007-07-12 13:00:00,28.17,28.43,28.16,28.43,21800.0,24.6694,24.8971,24.6606,24.8971,21800.0
2007-07-12 13:30:00,28.43,28.5,28.38,28.49,10000.0,24.8971,24.9584,24.8533,24.9496,10000.0
2007-07-12 14:00:00,28.5,28.5,28.28,28.29,17400.0,24.9584,24.9584,24.7657,24.7745,17400.0
2007-07-12 14:30:00,28.33,28.43,28.33,28.41,9000.0,24.8095,24.8971,24.8095,24.8796,9000.0
2007-07-12 15:00:00,28.4,28.5,28.25,28.5,38200.0,24.8708,24.9584,24.7395,24.9584,38200.0
2007-07-12 15:30:00,28.5,28.83,28.48,28.73,73600.0,24.9584,25.2474,24.9409,25.1598,73600.0
2007-07-13 09:30:00,28.71,28.9,28.41,28.9,22600.0,25.1423,25.3087,24.8796,25.3087,22600.0
2007-07-13 10:00:00,28.91,29.05,28.77,28.87,23000.0,25.3174,25.44,25.1948,25.2824,23000.0
2007-07-13 10:30:00,28.93,29.31,28.93,29.27,23600.0,25.335,25.6677,25.335,25.6327,23600.0
2007-07-13 11:00:00,29.24,29.24,29.07,29.08,6600.0,25.6064,25.6064,25.4576,25.4663,6600.0
2007-07-13 11:30:00,29.08,29.08,28.93,28.97,11600.0,25.4663,25.4663,25.335,25.37,11600.0
2007-07-13 12:00:00,28.95,28.96,28.93,28.93,4600.0,25.3525,25.3612,25.335,25.335,4600.0
2007-07-13 12:30:00,28.96,29.16,28.96,29.09,12000.0,25.3612,25.5364,25.3612,25.4751,12000.0
2007-07-13 13:00:00,29.08,29.11,29.05,29.11,6000.0,25.4663,25.4926,25.44,25.4926,6000.0
2007-07-13 13:30:00,29.11,29.18,29.06,29.11,9400.0,25.4926,25.5539,25.4488,25.4926,9400.0
2007-07-13 14:00:00,29.1,29.14,29.05,29.05,9800.0,25.4838,25.5189,25.44,25.44,9800.0
2007-07-13 14:30:00,29.1,29.5,29.07,29.42,39600.0,25.4838,25.8341,25.4576,25.7641,39600.0
2007-07-13 15:00:00,29.45,29.45,29.11,29.13,19800.0,25.7903,25.7903,25.4926,25.5101,19800.0
2007-07-13 15:30:00,29.15,29.33,29.11,29.16,26400.0,25.5276,25.6852,25.4926,25.5364,26400.0
2007-07-16 09:30:00,29.36,29.5,29.18,29.31,30800.0,25.7115,25.8341,25.5539,25.6677,30800.0
2007-07-16 10:00:00,29.29,29.6,29.26,29.5,22200.0,25.6502,25.9217,25.6239,25.8341,22200.0
2007-07-16 10:30:00,29.55,29.71,29.5,29.7,14600.0,25.8779,26.018,25.8341,26.0093,14600.0
2007-07-16 11:00:00,29.68,29.68,29.54,29.63,32000.0,25.9918,25.9918,25.8692,25.948,32000.0
2007-07-16 11:30:00,29.64,29.77,29.62,29.76,8000.0,25.9567,26.0706,25.9392,26.0618,8000.0
2007-07-16 12:00:00,29.77,29.78,29.55,29.63,19200.0,26.0706,26.0793,25.8779,25.948,19200.0
2007-07-16 12:30:00,29.61,29.63,29.58,29.61,7800.0,25.9305,25.948,25.9042,25.9305,7800.0
2007-07-16 13:00:00,29.59,29.61,29.5,29.56,23200.0,25.9129,25.9305,25.8341,25.8867,23200.0
2007-07-16 13:30:00,29.5,29.5,29.3,29.36,20000.0,25.8341,25.8341,25.659,25.7115,20000.0
2007-07-16 14:00:00,29.36,29.4,29.28,29.35,57200.0,25.7115,25.7465,25.6415,25.7028,57200.0
2007-07-16 14:30:00,29.4,29.42,29.31,29.34,15000.0,25.7465,25.7641,25.6677,25.694,15000.0
2007-07-16 15:00:00,29.31,29.47,29.28,29.47,20600.0,25.6677,25.8079,25.6415,25.8079,20600.0
2007-07-16 15:30:00,29.43,29.45,29.28,29.36,40000.0,25.7728,25.7903,25.6415,25.7115,40000.0
2007-07-17 09:30:00,30.7,31.47,30.53,31.19,430400.0,26.885,27.5593,26.7361,27.3141,430400.0
2007-07-17 10:00:00,31.22,31.66,31.06,31.52,166800.0,27.3404,27.7257,27.2003,27.6031,166800.0
2007-07-17 10:30:00,31.54,31.65,31.4,31.58,90000.0,27.6206,27.7169,27.498,27.6556,90000.0
2007-07-17 11:00:00,31.6,31.63,31.45,31.6,71200.0,27.6732,27.6994,27.5418,27.6732,71200.0
2007-07-17 11:30:00,31.62,31.73,31.41,31.61,74800.0,27.6907,27.787,27.5068,27.6819,74800.0
2007-07-17 12:00:00,31.61,31.63,31.46,31.5,27200.0,27.6819,27.6994,27.5506,27.5856,27200.0
2007-07-17 12:30:00,31.5,31.5,31.42,31.47,37400.0,27.5856,27.5856,27.5155,27.5593,37400.0
2007-07-17 13:00:00,31.45,31.56,31.41,31.5,35800.0,27.5418,27.6381,27.5068,27.5856,35800.0
2007-07-17 13:30:00,31.5,31.7,31.5,31.54,72600.0,27.5856,27.7607,27.5856,27.6206,72600.0
2007-07-17 14:00:00,31.54,31.65,31.53,31.6,39000.0,27.6206,27.7169,27.6119,27.6732,39000.0
2007-07-17 14:30:00,31.61,31.75,31.54,31.75,64200.0,27.6819,27.8045,27.6206,27.8045,64200.0
2007-07-17 15:00:00,31.81,32.05,31.68,31.9,160600.0,27.8571,28.0672,27.7432,27.9359,160600.0
2007-07-17 15:30:00,31.89,31.91,31.42,31.5,183600.0,27.9271,27.9446,27.5155,27.5856,183600.0
2007-07-18 09:30:00,31.28,31.36,31.06,31.17,92600.0,27.3929,27.463,27.2003,27.2966,92600.0
2007-07-18 10:00:00,31.18,31.21,31.0,31.16,149600.0,27.3054,27.3316,27.1477,27.2878,149600.0
2007-07-18 10:30:00,31.15,31.25,31.06,31.16,43800.0,27.2791,27.3667,27.2003,27.2878,43800.0
2007-07-18 11:00:00,31.13,31.22,31.09,31.14,48600.0,27.2616,27.3404,27.2265,27.2703,48600.0
2007-07-18 11:30:00,31.15,31.15,31.0,31.03,68400.0,27.2791,27.2791,27.1477,27.174,68400.0
2007-07-18 12:00:00,31.03,31.1,30.95,31.0,60400.0,27.174,27.2353,27.1039,27.1477,60400.0
2007-07-18 12:30:00,31.0,31.1,30.99,31.05,57600.0,27.1477,27.2353,27.139,27.1915,57600.0
2007-07-18 13:00:00,31.05,31.09,31.0,31.06,52200.0,27.1915,27.2265,27.1477,27.2003,52200.0
2007-07-18 13:30:00,31.06,31.29,31.06,31.25,42400.0,27.2003,27.4017,27.2003,27.3667,42400.0
2007-07-18 14:00:00,31.25,31.25,31.08,31.13,50400.0,27.3667,27.3667,27.2178,27.2616,50400.0
2007-07-18 14:30:00,31.11,31.26,31.11,31.25,46800.0,27.2441,27.3754,27.2441,27.3667,46800.0
2007-07-18 15:00:00,31.21,31.24,31.11,31.11,34200.0,27.3316,27.3579,27.2441,27.2441,34200.0
2007-07-18 15:30:00,31.12,31.48,31.12,31.4,73600.0,27.2528,27.5681,27.2528,27.498,73600.0
2007-07-19 09:30:00,31.76,31.83,31.38,31.38,55400.0,27.8133,27.8746,27.4805,27.4805,55400.0
2007-07-19 10:00:00,31.38,31.6,31.38,31.55,41600.0,27.4805,27.6732,27.4805,27.6294,41600.0
2007-07-19 10:30:00,31.55,31.61,31.5,31.61,68600.0,27.6294,27.6819,27.5856,27.6819,68600.0
2007-07-19 11:00:00,31.68,32.21,31.68,32.14,48200.0,27.7432,28.2074,27.7432,28.1461,48200.0
2007-07-19 11:30:00,32.14,32.7,32.07,32.68,82200.0,28.1461,28.6365,28.0848,28.619,82200.0
2007-07-19 12:00:00,32.66,33.14,32.65,32.87,61400.0,28.6014,29.0218,28.5927,28.7853,61400.0
2007-07-19 12:30:00,32.88,33.05,32.85,32.93,41800.0,28.7941,28.943,28.7678,28.8379,41800.0
2007-07-19 13:00:00,32.93,32.93,32.62,32.75,18000.0,28.8379,28.8379,28.5664,28.6803,18000.0
2007-07-19 13:30:00,32.72,32.85,32.69,32.71,32200.0,28.654,28.7678,28.6277,28.6452,32200.0
2007-07-19 14:00:00,32.71,32.74,32.47,32.58,30400.0,28.6452,28.6715,28.435,28.5314,30400.0
2007-07-19 14:30:00,32.56,32.63,32.34,32.45,16000.0,28.5139,28.5752,28.3212,28.4175,16000.0
2007-07-19 15:00:00,32.51,32.62,32.38,32.58,24000.0,28.4701,28.5664,28.3562,28.5314,24000.0
2007-07-19 15:30:00,32.62,32.74,32.4,32.41,76400.0,28.5664,28.6715,28.3737,28.3825,76400.0
2007-07-20 09:30:00,32.35,32.48,31.75,31.78,133800.0,28.33,28.4438,27.8045,27.8308,133800.0
2007-07-20 10:00:00,31.83,31.83,31.65,31.78,42400.0,27.8746,27.8746,27.7169,27.8308,42400.0
2007-07-20 10:30:00,31.82,31.84,31.5,31.57,50600.0,27.8658,27.8833,27.5856,27.6469,50600.0
2007-07-20 11:00:00,31.56,31.58,31.14,31.17,77600.0,27.6381,27.6556,27.2703,27.2966,77600.0
2007-07-20 11:30:00,31.18,31.48,31.08,31.33,52600.0,27.3054,27.5681,27.2178,27.4367,52600.0
2007-07-20 12:00:00,31.33,31.4,31.18,31.39,28000.0,27.4367,27.498,27.3054,27.4893,28000.0
2007-07-20 12:30:00,31.43,31.48,31.25,31.4,34600.0,27.5243,27.5681,27.3667,27.498,34600.0
2007-07-20 13:00:00,31.4,31.88,31.3,31.58,42200.0,27.498,27.9184,27.4104,27.6556,42200.0
2007-07-20 13:30:00,31.6,31.8,31.47,31.6,38600.0,27.6732,27.8483,27.5593,27.6732,38600.0
2007-07-20 14:00:00,31.59,32.02,31.57,31.93,34800.0,27.6644,28.041,27.6469,27.9622,34800.0
2007-07-20 14:30:00,31.9,31.93,31.73,31.76,24200.0,27.9359,27.9622,27.787,27.8133,24200.0
2007-07-20 15:00:00,31.74,31.83,31.5,31.78,38800.0,27.7958,27.8746,27.5856,27.8308,38800.0
2007-07-20 15:30:00,31.83,31.83,31.5,31.53,43800.0,27.8746,27.8746,27.5856,27.6119,43800.0
2007-07-23 09:30:00,32.06,32.59,31.78,32.51,86200.0,28.076,28.5401,27.8308,28.4701,86200.0
2007-07-23 10:00:00,32.45,32.56,32.1,32.2,58600.0,28.4175,28.5139,28.111,28.1986,58600.0
2007-07-23 10:30:00,32.2,32.2,31.92,32.04,17200.0,28.1986,28.1986,27.9534,28.0585,17200.0
2007-07-23 11:00:00,31.98,32.2,31.95,32.16,17000.0,28.0059,28.1986,27.9797,28.1636,17000.0
2007-07-23 11:30:00,32.17,32.23,32.06,32.15,31600.0,28.1723,28.2249,28.076,28.1548,31600.0
2007-07-23 12:00:00,32.15,32.24,32.01,32.15,16600.0,28.1548,28.2336,28.0322,28.1548,16600.0
2007-07-23 12:30:00,32.15,32.2,31.97,32.02,31000.0,28.1548,28.1986,27.9972,28.041,31000.0
2007-07-23 13:00:00,32.01,32.06,31.94,32.01,28400.0,28.0322,28.076,27.9709,28.0322,28400.0
2007-07-23 13:30:00,32.01,32.07,31.93,32.02,24400.0,28.0322,28.0848,27.9622,28.041,24400.0
2007-07-23 14:00:00,31.99,32.02,31.8,31.88,36400.0,28.0147,28.041,27.8483,27.9184,36400.0
2007-07-23 14:30:00,31.9,32.02,31.61,31.86,79000.0,27.9359,28.041,27.6819,27.9009,79000.0
2007-07-23 15:00:00,31.86,31.99,31.66,31.92,64200.0,27.9009,28.0147,27.7257,27.9534,64200.0
2007-07-23 15:30:00,31.94,32.02,31.64,31.75,169800.0,27.9709,28.041,27.7082,27.8045,169800.0
2007-07-24 09:30:00,29.68,30.48,29.66,30.25,348800.0,25.9918,26.6923,25.9742,26.4909,348800.0
2007-07-24 10:00:00,30.25,30.33,29.9,30.24,102200.0,26.4909,26.561,26.1844,26.4822,102200.0
2007-07-24 10:30:00,30.27,30.85,30.01,30.85,140600.0,26.5084,27.0164,26.2807,27.0164,140600.0
2007-07-24 11:00:00,30.86,31.18,30.84,31.04,114200.0,27.0251,27.3054,27.0076,27.1828,114200.0
2007-07-24 11:30:00,31.05,31.4,31.05,31.36,69800.0,27.1915,27.498,27.1915,27.463,69800.0
2007-07-24 12:00:00,31.4,31.4,31.17,31.34,47400.0,27.498,27.498,27.2966,27.4455,47400.0
2007-07-24 12:30:00,31.36,31.4,31.24,31.27,34400.0,27.463,27.498,27.3579,27.3842,34400.0
2007-07-24 13:00:00,31.28,31.5,31.13,31.38,44000.0,27.3929,27.5856,27.2616,27.4805,44000.0
2007-07-24 13:30:00,31.37,31.5,31.25,31.27,33200.0,27.4717,27.5856,27.3667,27.3842,33200.0
2007-07-24 14:00:00,31.26,31.47,31.1,31.47,63000.0,27.3754,27.5593,27.2353,27.5593,63000.0
2007-07-24 14:30:00,31.47,31.52,31.24,31.29,49400.0,27.5593,27.6031,27.3579,27.4017,49400.0
2007-07-24 15:00:00,31.28,31.36,31.05,31.17,83400.0,27.3929,27.463,27.1915,27.2966,83400.0
2007-07-24 15:30:00,31.15,31.19,30.8,30.92,149000.0,27.2791,27.3141,26.9726,27.0777,149000.0
2007-07-25 09:30:00,31.08,31.88,31.07,31.55,67000.0,27.2178,27.9184,27.209,27.6294,67000.0
2007-07-25 10:00:00,31.55,31.58,31.04,31.07,35800.0,27.6294,27.6556,27.1828,27.209,35800.0
2007-07-25 10:30:00,31.03,31.05,30.38,30.57,40800.0,27.174,27.1915,26.6048,26.7712,40800.0
2007-07-25 11:00:00,30.59,30.96,30.55,30.9,35400.0,26.7887,27.1127,26.7536,27.0601,35400.0
2007-07-25 11:30:00,30.9,31.25,30.84,31.15,51400.0,27.0601,27.3667,27.0076,27.2791,51400.0
2007-07-25 12:00:00,31.17,31.25,30.68,30.79,35400.0,27.2966,27.3667,26.8675,26.9638,35400.0
2007-07-25 12:30:00,30.78,30.79,30.55,30.6,17800.0,26.9551,26.9638,26.7536,26.7974,17800.0
2007-07-25 13:00:00,30.55,30.69,30.39,30.4,17400.0,26.7536,26.8762,26.6135,26.6223,17400.0
2007-07-25 13:30:00,30.31,30.54,30.18,30.38,24800.0,26.5435,26.7449,26.4296,26.6048,24800.0
2007-07-25 14:00:00,30.32,30.38,30.13,30.25,54400.0,26.5522,26.6048,26.3858,26.4909,54400.0
2007-07-25 14:30:00,30.25,30.36,30.17,30.34,33000.0,26.4909,26.5873,26.4209,26.5697,33000.0
2007-07-25 15:00:00,30.33,30.52,30.21,30.29,58000.0,26.561,26.7274,26.4559,26.526,58000.0
2007-07-25 15:30:00,30.31,30.39,30.18,30.25,77200.0,26.5435,26.6135,26.4296,26.4909,77200.0
2007-07-26 09:30:00,30.0,30.48,29.81,30.15,45800.0,26.272,26.6923,26.1056,26.4033,45800.0
2007-07-26 10:00:00,30.16,30.48,30.0,30.27,45200.0,26.4121,26.6923,26.272,26.5084,45200.0
2007-07-26 10:30:00,30.3,30.37,30.0,30.0,47800.0,26.5347,26.596,26.272,26.272,47800.0
2007-07-26 11:00:00,29.98,29.98,29.5,29.51,62800.0,26.2545,26.2545,25.8341,25.8429,62800.0
2007-07-26 11:30:00,29.52,29.58,29.18,29.3,60600.0,25.8516,25.9042,25.5539,25.659,60600.0
2007-07-26 12:00:00,29.31,29.59,29.0,29.07,57000.0,25.6677,25.9129,25.3963,25.4576,57000.0
2007-07-26 12:30:00,29.05,29.35,28.75,29.21,47000.0,25.44,25.7028,25.1773,25.5802,47000.0
2007-07-26 13:00:00,29.18,29.35,28.9,29.0,35400.0,25.5539,25.7028,25.3087,25.3963,35400.0
2007-07-26 13:30:00,28.96,29.15,28.85,28.86,37800.0,25.3612,25.5276,25.2649,25.2737,37800.0
2007-07-26 14:00:00,28.86,28.9,28.57,28.8,64400.0,25.2737,25.3087,25.0197,25.2211,64400.0
2007-07-26 14:30:00,28.8,29.0,28.55,28.83,42000.0,25.2211,25.3963,25.0022,25.2474,42000.0
2007-07-26 15:00:00,28.83,29.48,28.75,29.22,28200.0,25.2474,25.8166,25.1773,25.5889,28200.0
2007-07-26 15:30:00,29.15,29.4,29.09,29.27,41800.0,25.5276,25.7465,25.4751,25.6327,41800.0
2007-07-27 09:30:00,29.22,29.22,28.5,28.97,53800.0,25.5889,25.5889,24.9584,25.37,53800.0
2007-07-27 10:00:00,28.99,29.22,28.91,29.01,23400.0,25.3875,25.5889,25.3174,25.405,23400.0
2007-07-27 10:30:00,29.1,29.19,28.78,28.86,32200.0,25.4838,25.5626,25.2036,25.2737,32200.0
2007-07-27 11:00:00,28.93,28.94,28.61,28.65,42000.0,25.335,25.3437,25.0547,25.0897,42000.0
2007-07-27 11:30:00,28.68,28.68,28.34,28.42,25000.0,25.116,25.116,24.8183,24.8883,25000.0
2007-07-27 12:00:00,28.42,28.42,28.09,28.38,35000.0,24.8883,24.8883,24.5993,24.8533,35000.0
2007-07-27 12:30:00,28.42,28.6,28.21,28.39,19000.0,24.8883,25.046,24.7044,24.8621,19000.0
2007-07-27 13:00:00,28.37,28.69,28.33,28.61,14800.0,24.8445,25.1248,24.8095,25.0547,14800.0
2007-07-27 13:30:00,28.62,29.0,28.52,28.97,22400.0,25.0635,25.3963,24.9759,25.37,22400.0
2007-07-27 14:00:00,28.92,29.04,28.82,28.87,31000.0,25.3262,25.4313,25.2386,25.2824,31000.0
2007-07-27 14:30:00,28.83,29.28,28.83,29.11,30200.0,25.2474,25.6415,25.2474,25.4926,30200.0
2007-07-27 15:00:00,29.11,29.16,29.0,29.08,30600.0,25.4926,25.5364,25.3963,25.4663,30600.0
2007-07-27 15:30:00,29.13,29.16,28.64,28.66,82200.0,25.5101,25.5364,25.081,25.0985,82200.0
2007-07-30 09:30:00,28.68,29.34,28.68,29.13,67200.0,25.116,25.694,25.116,25.5101,67200.0
2007-07-30 10:00:00,28.98,29.48,28.84,29.34,57800.0,25.3787,25.8166,25.2561,25.694,57800.0
2007-07-30 10:30:00,29.32,29.32,28.9,29.13,24000.0,25.6765,25.6765,25.3087,25.5101,24000.0
2007-07-30 11:00:00,29.16,29.26,28.82,28.93,38400.0,25.5364,25.6239,25.2386,25.335,38400.0
2007-07-30 11:30:00,28.86,28.91,28.72,28.86,17600.0,25.2737,25.3174,25.1511,25.2737,17600.0
2007-07-30 12:00:00,28.88,28.95,28.79,28.9,20800.0,25.2912,25.3525,25.2124,25.3087,20800.0
2007-07-30 12:30:00,28.94,29.47,28.93,29.42,14600.0,25.3437,25.8079,25.335,25.7641,14600.0
2007-07-30 13:00:00,29.39,29.49,29.26,29.26,19200.0,25.7378,25.8254,25.6239,25.6239,19200.0
2007-07-30 13:30:00,29.25,29.53,29.06,29.49,12800.0,25.6152,25.8604,25.4488,25.8254,12800.0
2007-07-30 14:00:00,29.49,29.81,29.4,29.8,23000.0,25.8254,26.1056,25.7465,26.0968,23000.0
2007-07-30 14:30:00,29.8,29.83,29.62,29.79,20800.0,26.0968,26.1231,25.9392,26.0881,20800.0
2007-07-30 15:00:00,29.83,29.96,29.72,29.9,23400.0,26.1231,26.237,26.0268,26.1844,23400.0
2007-07-30 15:30:00,29.8,29.81,29.53,29.55,37000.0,26.0968,26.1056,25.8604,25.8779,37000.0
2007-07-31 09:30:00,29.99,30.05,29.71,29.92,31000.0,26.2632,26.3158,26.018,26.2019,31000.0
2007-07-31 10:00:00,29.88,29.99,29.68,29.74,32600.0,26.1669,26.2632,25.9918,26.0443,32600.0
2007-07-31 10:30:00,29.65,29.66,29.05,29.34,46000.0,25.9655,25.9742,25.44,25.694,46000.0
2007-07-31 11:00:00,29.34,29.71,29.31,29.7,25600.0,25.694,26.018,25.6677,26.0093,25600.0
2007-07-31 11:30:00,29.72,29.78,29.59,29.76,7400.0,26.0268,26.0793,25.9129,26.0618,7400.0
2007-07-31 12:00:00,29.77,29.95,29.75,29.83,16600.0,26.0706,26.2282,26.0531,26.1231,16600.0
2007-07-31 12:30:00,29.82,29.82,29.65,29.8,10400.0,26.1144,26.1144,25.9655,26.0968,10400.0
2007-07-31 13:00:00,29.82,29.98,29.82,29.83,19800.0,26.1144,26.2545,26.1144,26.1231,19800.0
2007-07-31 13:30:00,29.83,29.85,29.4,29.6,14000.0,26.1231,26.1406,25.7465,25.9217,14000.0
2007-07-31 14:00:00,29.6,29.83,29.6,29.73,12800.0,25.9217,26.1231,25.9217,26.0355,12800.0
2007-07-31 14:30:00,29.73,29.76,29.34,29.49,24800.0,26.0355,26.0618,25.694,25.8254,24800.0
2007-07-31 15:00:00,29.53,29.57,29.46,29.5,19400.0,25.8604,25.8954,25.7991,25.8341,19400.0
2007-07-31 15:30:00,29.5,29.55,28.85,28.86,45400.0,25.8341,25.8779,25.2649,25.2737,45400.0
2007-08-01 09:30:00,28.89,29.25,28.41,28.75,40000.0,25.2999,25.6152,24.8796,25.1773,40000.0
2007-08-01 10:00:00,28.75,29.14,28.48,28.98,32000.0,25.1773,25.5189,24.9409,25.3787,32000.0
2007-08-01 10:30:00,29.0,29.0,28.49,28.54,17800.0,25.3963,25.3963,24.9496,24.9934,17800.0
2007-08-01 11:00:00,28.48,29.01,28.45,28.89,26800.0,24.9409,25.405,24.9146,25.2999,26800.0
2007-08-01 11:30:00,28.86,29.23,28.86,29.23,16200.0,25.2737,25.5977,25.2737,25.5977,16200.0
2007-08-01 12:00:00,29.25,29.25,29.07,29.11,28400.0,25.6152,25.6152,25.4576,25.4926,28400.0
2007-08-01 12:30:00,29.13,29.27,29.05,29.05,9000.0,25.5101,25.6327,25.44,25.44,9000.0
2007-08-01 13:00:00,28.96,28.96,28.5,28.53,20600.0,25.3612,25.3612,24.9584,24.9847,20600.0
2007-08-01 13:30:00,28.6,28.75,28.57,28.68,23600.0,25.046,25.1773,25.0197,25.116,23600.0
2007-08-01 14:00:00,28.68,28.72,28.6,28.62,17400.0,25.116,25.1511,25.046,25.0635,17400.0
2007-08-01 14:30:00,28.58,28.63,28.33,28.39,16400.0,25.0284,25.0722,24.8095,24.8621,16400.0
2007-08-01 15:00:00,28.44,28.74,28.25,28.74,11600.0,24.9058,25.1686,24.7395,25.1686,11600.0
2007-08-01 15:30:00,28.71,29.14,28.64,28.95,32000.0,25.1423,25.5189,25.081,25.3525,32000.0
2007-08-02 09:30:00,29.31,29.93,29.28,29.43,33000.0,25.6677,26.2107,25.6415,25.7728,33000.0
2007-08-02 10:00:00,29.42,29.45,29.06,29.2,17000.0,25.7641,25.7903,25.4488,25.5714,17000.0
2007-08-02 10:30:00,29.2,29.34,29.16,29.26,19000.0,25.5714,25.694,25.5364,25.6239,19000.0
2007-08-02 11:00:00,29.25,29.26,29.09,29.16,17400.0,25.6152,25.6239,25.4751,25.5364,17400.0
2007-08-02 11:30:00,29.21,29.45,29.17,29.45,11400.0,25.5802,25.7903,25.5451,25.7903,11400.0
2007-08-02 12:00:00,29.45,29.45,29.29,29.3,24000.0,25.7903,25.7903,25.6502,25.659,24000.0
2007-08-02 12:30:00,29.31,29.36,29.3,29.33,13400.0,25.6677,25.7115,25.659,25.6852,13400.0
2007-08-02 13:00:00,29.33,29.43,29.3,29.4,18200.0,25.6852,25.7728,25.659,25.7465,18200.0
2007-08-02 13:30:00,29.36,29.48,29.34,29.48,14200.0,25.7115,25.8166,25.694,25.8166,14200.0
2007-08-02 14:00:00,29.47,29.57,29.42,29.42,21200.0,25.8079,25.8954,25.7641,25.7641,21200.0
2007-08-02 14:30:00,29.45,29.7,29.44,29.68,26800.0,25.7903,26.0093,25.7816,25.9918,26800.0
2007-08-02 15:00:00,29.72,29.79,29.63,29.78,31000.0,26.0268,26.0881,25.948,26.0793,31000.0
2007-08-02 15:30:00,29.75,29.87,29.6,29.74,42600.0,26.0531,26.1581,25.9217,26.0443,42600.0
2007-08-03 09:30:00,29.81,29.81,29.35,29.42,26200.0,26.1056,26.1056,25.7028,25.7641,26200.0
2007-08-03 10:00:00,29.36,29.54,29.33,29.5,22400.0,25.7115,25.8692,25.6852,25.8341,22400.0
2007-08-03 10:30:00,29.5,29.68,29.39,29.66,21200.0,25.8341,25.9918,25.7378,25.9742,21200.0
2007-08-03 11:00:00,29.66,29.73,29.5,29.68,18800.0,25.9742,26.0355,25.8341,25.9918,18800.0
2007-08-03 11:30:00,29.68,30.0,29.63,29.83,29200.0,25.9918,26.272,25.948,26.1231,29200.0
2007-08-03 12:00:00,29.79,29.85,29.57,29.61,14600.0,26.0881,26.1406,25.8954,25.9305,14600.0
2007-08-03 12:30:00,29.59,29.71,29.57,29.71,12400.0,25.9129,26.018,25.8954,26.018,12400.0
2007-08-03 13:00:00,29.73,29.73,29.55,29.67,11400.0,26.0355,26.0355,25.8779,25.983,11400.0
2007-08-03 13:30:00,29.65,29.78,29.55,29.75,20400.0,25.9655,26.0793,25.8779,26.0531,20400.0
2007-08-03 14:00:00,29.71,29.82,29.31,29.31,34000.0,26.018,26.1144,25.6677,25.6677,34000.0
2007-08-03 14:30:00,29.31,29.54,29.16,29.21,15600.0,25.6677,25.8692,25.5364,25.5802,15600.0
2007-08-03 15:00:00,29.17,29.34,29.1,29.13,36400.0,25.5451,25.694,25.4838,25.5101,36400.0
2007-08-03 15:30:00,29.06,29.13,28.51,28.57,51800.0,25.4488,25.5101,24.9671,25.0197,51800.0
2007-08-06 09:30:00,28.67,28.93,27.6,27.85,66800.0,25.1073,25.335,24.1702,24.3892,66800.0
2007-08-06 10:00:00,27.85,27.85,27.33,27.42,59600.0,24.3892,24.3892,23.9338,24.0126,59600.0
2007-08-06 10:30:00,27.36,27.56,27.03,27.1,66800.0,23.9601,24.1352,23.6711,23.7324,66800.0
2007-08-06 11:00:00,27.1,27.47,27.0,27.42,41000.0,23.7324,24.0564,23.6448,24.0126,41000.0
2007-08-06 11:30:00,27.44,27.7,27.41,27.58,20800.0,24.0301,24.2578,24.0038,24.1527,20800.0
2007-08-06 12:00:00,27.54,27.54,27.15,27.18,21400.0,24.1177,24.1177,23.7761,23.8024,21400.0
2007-08-06 12:30:00,27.19,27.54,27.19,27.46,32800.0,23.8112,24.1177,23.8112,24.0476,32800.0
2007-08-06 13:00:00,27.45,27.5,27.24,27.49,25400.0,24.0389,24.0827,23.855,24.0739,25400.0
2007-08-06 13:30:00,27.46,27.48,27.05,27.09,22800.0,24.0476,24.0651,23.6886,23.7236,22800.0
2007-08-06 14:00:00,27.08,27.34,27.02,27.27,40600.0,23.7148,23.9425,23.6623,23.8812,40600.0
2007-08-06 14:30:00,27.29,27.71,27.28,27.57,40000.0,23.8988,24.2666,23.89,24.144,40000.0
2007-08-06 15:00:00,27.64,27.98,27.57,27.78,36200.0,24.2053,24.503,24.144,24.3279,36200.0
2007-08-06 15:30:00,27.8,27.83,27.64,27.71,70800.0,24.3454,24.3716,24.2053,24.2666,70800.0
2007-08-07 09:30:00,27.67,28.06,27.56,27.95,37800.0,24.2315,24.5731,24.1352,24.4767,37800.0
2007-08-07 10:00:00,27.91,28.11,27.91,28.09,18600.0,24.4417,24.6169,24.4417,24.5993,18600.0
2007-08-07 10:30:00,28.09,28.09,27.93,28.03,22000.0,24.5993,24.5993,24.4592,24.5468,22000.0
2007-08-07 11:00:00,28.07,28.11,27.77,27.83,17800.0,24.5818,24.6169,24.3191,24.3716,17800.0
2007-08-07 11:30:00,27.79,27.93,27.65,27.84,20800.0,24.3366,24.4592,24.214,24.3804,20800.0
2007-08-07 12:00:00,27.85,28.0,27.8,27.95,18800.0,24.3892,24.5205,24.3454,24.4767,18800.0
2007-08-07 12:30:00,27.93,28.1,27.77,27.77,13400.0,24.4592,24.6081,24.3191,24.3191,13400.0
2007-08-07 13:00:00,27.8,27.96,27.8,27.93,16000.0,24.3454,24.4855,24.3454,24.4592,16000.0
2007-08-07 13:30:00,27.97,28.29,27.95,28.27,32400.0,24.4943,24.7745,24.4767,24.757,32400.0
2007-08-07 14:00:00,28.29,28.66,28.24,28.5,75800.0,24.7745,25.0985,24.7307,24.9584,75800.0
2007-08-07 14:30:00,28.53,28.56,28.04,28.56,56600.0,24.9847,25.0109,24.5556,25.0109,56600.0
2007-08-07 15:00:00,28.64,28.83,28.36,28.61,37400.0,25.081,25.2474,24.8358,25.0547,37400.0
2007-08-07 15:30:00,28.61,29.0,28.57,28.75,73800.0,25.0547,25.3963,25.0197,25.1773,73800.0
2007-08-08 09:30:00,29.01,29.63,28.76,29.54,47200.0,25.405,25.948,25.1861,25.8692,47200.0
2007-08-08 10:00:00,29.48,29.86,29.43,29.85,63800.0,25.8166,26.1494,25.7728,26.1406,63800.0
2007-08-08 10:30:00,29.84,29.95,29.77,29.77,78200.0,26.1319,26.2282,26.0706,26.0706,78200.0
2007-08-08 11:00:00,29.79,29.88,29.52,29.81,44000.0,26.0881,26.1669,25.8516,26.1056,44000.0
2007-08-08 11:30:00,29.81,29.91,29.68,29.83,42200.0,26.1056,26.1932,25.9918,26.1231,42200.0
2007-08-08 12:00:00,29.8,29.87,29.34,29.43,61000.0,26.0968,26.1581,25.694,25.7728,61000.0
2007-08-08 12:30:00,29.47,29.48,29.16,29.19,41000.0,25.8079,25.8166,25.5364,25.5626,41000.0
2007-08-08 13:00:00,29.15,29.47,29.0,29.42,25400.0,25.5276,25.8079,25.3963,25.7641,25400.0
2007-08-08 13:30:00,29.38,29.77,29.38,29.77,74400.0,25.729,26.0706,25.729,26.0706,74400.0
2007-08-08 14:00:00,29.77,30.19,29.7,30.13,46200.0,26.0706,26.4384,26.0093,26.3858,46200.0
2007-08-08 14:30:00,30.14,30.3,29.84,29.9,58400.0,26.3946,26.5347,26.1319,26.1844,58400.0
2007-08-08 15:00:00,29.9,29.98,29.57,29.65,57600.0,26.1844,26.2545,25.8954,25.9655,57600.0
2007-08-08 15:30:00,29.6,29.81,29.41,29.8,63000.0,25.9217,26.1056,25.7553,26.0968,63000.0
2007-08-09 09:30:00,29.09,29.93,28.38,29.6,36200.0,25.4751,26.2107,24.8533,25.9217,36200.0
2007-08-09 10:00:00,29.58,30.29,29.56,30.24,73800.0,25.9042,26.526,25.8867,26.4822,73800.0
2007-08-09 10:30:00,30.24,30.58,30.22,30.57,91800.0,26.4822,26.7799,26.4647,26.7712,91800.0
2007-08-09 11:00:00,30.58,31.13,30.58,31.11,58000.0,26.7799,27.2616,26.7799,27.2441,58000.0
2007-08-09 11:30:00,31.06,31.49,31.04,31.47,62400.0,27.2003,27.5768,27.1828,27.5593,62400.0
2007-08-09 12:00:00,31.47,31.56,31.23,31.4,61600.0,27.5593,27.6381,27.3491,27.498,61600.0
2007-08-09 12:30:00,31.38,31.38,30.86,30.89,44000.0,27.4805,27.4805,27.0251,27.0514,44000.0
2007-08-09 13:00:00,30.88,30.93,30.56,30.69,35200.0,27.0426,27.0864,26.7624,26.8762,35200.0
2007-08-09 13:30:00,30.74,31.09,30.72,30.86,28600.0,26.92,27.2265,26.9025,27.0251,28600.0
2007-08-09 14:00:00,30.86,31.07,30.66,30.87,42200.0,27.0251,27.209,26.85,27.0339,42200.0
2007-08-09 14:30:00,30.9,31.1,30.73,30.74,67200.0,27.0601,27.2353,26.9113,26.92,67200.0
2007-08-09 15:00:00,30.73,31.29,30.38,31.23,57200.0,26.9113,27.4017,26.6048,27.3491,57200.0
2007-08-09 15:30:00,31.26,31.5,31.26,31.34,78600.0,27.3754,27.5856,27.3754,27.4455,78600.0
2007-08-10 09:30:00,28.58,30.0,27.72,30.0,140200.0,25.0284,26.272,24.2753,26.272,140200.0
2007-08-10 10:00:00,30.2,30.55,29.55,29.59,51600.0,26.4471,26.7536,25.8779,25.9129,51600.0
2007-08-10 10:30:00,29.6,29.8,29.11,29.8,42000.0,25.9217,26.0968,25.4926,26.0968,42000.0
2007-08-10 11:00:00,29.88,30.72,29.88,30.5,38600.0,26.1669,26.9025,26.1669,26.7099,38600.0
2007-08-10 11:30:00,30.5,31.1,30.42,30.88,29600.0,26.7099,27.2353,26.6398,27.0426,29600.0
2007-08-10 12:00:00,30.77,31.02,30.23,30.34,49000.0,26.9463,27.1652,26.4734,26.5697,49000.0
2007-08-10 12:30:00,30.38,30.43,29.75,30.05,30400.0,26.6048,26.6486,26.0531,26.3158,30400.0
2007-08-10 13:00:00,30.05,30.73,30.01,30.28,43200.0,26.3158,26.9113,26.2807,26.5172,43200.0
2007-08-10 13:30:00,30.25,30.72,30.12,30.27,31800.0,26.4909,26.9025,26.3771,26.5084,31800.0
2007-08-10 14:00:00,30.34,30.54,30.17,30.44,40800.0,26.5697,26.7449,26.4209,26.6573,40800.0
2007-08-10 14:30:00,30.38,30.38,30.07,30.18,26400.0,26.6048,26.6048,26.3333,26.4296,26400.0
2007-08-10 15:00:00,30.11,31.0,30.02,30.98,39000.0,26.3683,27.1477,26.2895,27.1302,39000.0
2007-08-10 15:30:00,30.96,31.08,30.3,30.52,133400.0,27.1127,27.2178,26.5347,26.7274,133400.0
2007-08-13 09:30:00,31.0,31.03,30.2,30.27,44400.0,27.1477,27.174,26.4471,26.5084,44400.0
2007-08-13 10:00:00,30.29,30.77,30.24,30.65,50600.0,26.526,26.9463,26.4822,26.8412,50600.0
2007-08-13 10:30:00,30.66,30.66,30.25,30.27,31600.0,26.85,26.85,26.4909,26.5084,31600.0
2007-08-13 11:00:00,30.29,30.52,30.18,30.35,22200.0,26.526,26.7274,26.4296,26.5785,22200.0
2007-08-13 11:30:00,30.31,30.58,30.3,30.58,21600.0,26.5435,26.7799,26.5347,26.7799,21600.0
2007-08-13 12:00:00,30.63,30.63,30.28,30.32,15400.0,26.8237,26.8237,26.5172,26.5522,15400.0
2007-08-13 12:30:00,30.34,30.35,30.17,30.24,17600.0,26.5697,26.5785,26.4209,26.4822,17600.0
2007-08-13 13:00:00,30.3,30.36,30.01,30.15,18200.0,26.5347,26.5873,26.2807,26.4033,18200.0
2007-08-13 13:30:00,30.16,30.39,30.09,30.33,11000.0,26.4121,26.6135,26.3508,26.561,11000.0
2007-08-13 14:00:00,30.37,30.49,30.18,30.43,22800.0,26.596,26.7011,26.4296,26.6486,22800.0
2007-08-13 14:30:00,30.48,30.5,30.4,30.4,18600.0,26.6923,26.7099,26.6223,26.6223,18600.0
2007-08-13 15:00:00,30.34,30.34,30.1,30.29,20800.0,26.5697,26.5697,26.3596,26.526,20800.0
2007-08-13 15:30:00,30.33,30.5,30.15,30.26,33800.0,26.561,26.7099,26.4033,26.4997,33800.0
2007-08-14 09:30:00,30.06,30.58,30.01,30.26,43800.0,26.3245,26.7799,26.2807,26.4997,43800.0
2007-08-14 10:00:00,30.3,30.36,29.8,29.89,23000.0,26.5347,26.5873,26.0968,26.1757,23000.0
2007-08-14 10:30:00,29.93,30.25,29.93,30.03,24200.0,26.2107,26.4909,26.2107,26.2983,24200.0
2007-08-14 11:00:00,30.02,30.08,29.9,29.98,27000.0,26.2895,26.342,26.1844,26.2545,27000.0
2007-08-14 11:30:00,29.98,30.5,29.96,30.42,40400.0,26.2545,26.7099,26.237,26.6398,40400.0
2007-08-14 12:00:00,30.43,30.45,30.17,30.17,19600.0,26.6486,26.6661,26.4209,26.4209,19600.0
2007-08-14 12:30:00,30.14,30.36,30.14,30.24,12000.0,26.3946,26.5873,26.3946,26.4822,12000.0
2007-08-14 13:00:00,30.28,30.31,30.18,30.18,4200.0,26.5172,26.5435,26.4296,26.4296,4200.0
2007-08-14 13:30:00,30.16,30.5,30.14,30.31,33800.0,26.4121,26.7099,26.3946,26.5435,33800.0
2007-08-14 14:00:00,30.28,30.38,30.19,30.25,16600.0,26.5172,26.6048,26.4384,26.4909,16600.0
2007-08-14 14:30:00,30.25,30.5,30.19,30.27,45400.0,26.4909,26.7099,26.4384,26.5084,45400.0
2007-08-14 15:00:00,30.32,30.55,30.32,30.5,67800.0,26.5522,26.7536,26.5522,26.7099,67800.0
2007-08-14 15:30:00,30.44,30.55,30.2,30.2,70200.0,26.6573,26.7536,26.4471,26.4471,70200.0
2007-08-15 09:30:00,29.83,30.28,29.62,30.25,41000.0,26.1231,26.5172,25.9392,26.4909,41000.0
2007-08-15 10:00:00,30.15,30.3,29.73,30.18,31200.0,26.4033,26.5347,26.0355,26.4296,31200.0
2007-08-15 10:30:00,30.11,30.25,29.97,30.22,45000.0,26.3683,26.4909,26.2457,26.4647,45000.0
2007-08-15 11:00:00,30.26,30.52,30.24,30.52,15400.0,26.4997,26.7274,26.4822,26.7274,15400.0
2007-08-15 11:30:00,30.54,30.54,30.0,30.03,16800.0,26.7449,26.7449,26.272,26.2983,16800.0
2007-08-15 12:00:00,30.03,30.18,30.0,30.15,26200.0,26.2983,26.4296,26.272,26.4033,26200.0
2007-08-15 12:30:00,30.13,30.2,30.1,30.15,20600.0,26.3858,26.4471,26.3596,26.4033,20600.0
2007-08-15 13:00:00,30.14,30.22,30.09,30.2,19800.0,26.3946,26.4647,26.3508,26.4471,19800.0
2007-08-15 13:30:00,30.22,30.64,30.22,30.43,15000.0,26.4647,26.8325,26.4647,26.6486,15000.0
2007-08-15 14:00:00,30.4,30.4,30.18,30.24,27800.0,26.6223,26.6223,26.4296,26.4822,27800.0
2007-08-15 14:30:00,30.21,30.27,29.92,30.05,26400.0,26.4559,26.5084,26.2019,26.3158,26400.0
2007-08-15 15:00:00,30.11,30.11,29.95,29.95,36600.0,26.3683,26.3683,26.2282,26.2282,36600.0
2007-08-15 15:30:00,29.95,30.14,29.6,29.72,57200.0,26.2282,26.3946,25.9217,26.0268,57200.0
2007-08-16 09:30:00,28.56,29.43,28.42,29.15,57800.0,25.0588,25.8221,24.9359,25.5764,57800.0
2007-08-16 10:00:00,29.21,29.43,28.68,28.92,29200.0,25.6291,25.8221,25.1641,25.3746,29200.0
2007-08-16 10:30:00,28.93,29.74,28.87,29.57,61600.0,25.3834,26.0941,25.3308,25.9449,61600.0
2007-08-16 11:00:00,29.57,29.78,29.3,29.54,58400.0,25.9449,26.1292,25.708,25.9186,58400.0
2007-08-16 11:30:00,29.41,29.41,28.53,28.86,30000.0,25.8046,25.8046,25.0324,25.322,30000.0
2007-08-16 12:00:00,28.76,28.76,28.3,28.53,18400.0,25.2342,25.2342,24.8306,25.0324,18400.0
2007-08-16 12:30:00,28.42,28.46,27.95,27.95,35400.0,24.9359,24.971,24.5235,24.5235,35400.0
2007-08-16 13:00:00,27.91,28.41,27.82,28.15,43400.0,24.4884,24.9272,24.4095,24.699,43400.0
2007-08-16 13:30:00,28.15,28.55,28.15,28.36,29600.0,24.699,25.05,24.699,24.8833,29600.0
2007-08-16 14:00:00,28.3,29.53,28.18,28.93,41200.0,24.8306,25.9098,24.7253,25.3834,41200.0
2007-08-16 14:30:00,28.89,28.89,28.2,28.37,14800.0,25.3483,25.3483,24.7429,24.8921,14800.0
2007-08-16 15:00:00,28.38,28.38,27.98,28.24,12000.0,24.9008,24.9008,24.5499,24.778,12000.0
2007-08-16 15:30:00,28.24,29.09,28.24,28.76,80000.0,24.778,25.5238,24.778,25.2342,80000.0
2007-08-17 09:30:00,30.98,31.09,29.38,30.62,116600.0,27.1821,27.2786,25.7782,26.8662,116600.0
2007-08-17 10:00:00,30.59,30.64,30.35,30.35,39800.0,26.8399,26.8838,26.6293,26.6293,39800.0
2007-08-17 10:30:00,30.28,30.39,29.86,30.18,47600.0,26.5679,26.6644,26.1994,26.4802,47600.0
2007-08-17 11:00:00,30.2,31.0,30.2,30.56,32400.0,26.4977,27.1996,26.4977,26.8136,32400.0
2007-08-17 11:30:00,30.62,31.16,30.38,30.42,45000.0,26.8662,27.34,26.6556,26.6907,45000.0
2007-08-17 12:00:00,30.42,30.59,30.27,30.31,13600.0,26.6907,26.8399,26.5591,26.5942,13600.0
2007-08-17 12:30:00,30.48,30.57,30.31,30.42,22200.0,26.7434,26.8224,26.5942,26.6907,22200.0
2007-08-17 13:00:00,30.39,30.61,30.3,30.53,40400.0,26.6644,26.8574,26.5855,26.7873,40400.0
2007-08-17 13:30:00,30.5,30.61,30.34,30.34,16600.0,26.7609,26.8574,26.6205,26.6205,16600.0
2007-08-17 14:00:00,30.26,30.58,30.06,30.54,21000.0,26.5504,26.8311,26.3749,26.796,21000.0
2007-08-17 14:30:00,30.46,30.56,30.14,30.44,29600.0,26.7258,26.8136,26.4451,26.7083,29600.0
2007-08-17 15:00:00,30.45,30.61,30.23,30.31,30200.0,26.7171,26.8574,26.524,26.5942,30200.0
2007-08-17 15:30:00,30.31,30.58,30.06,30.38,43200.0,26.5942,26.8311,26.3749,26.6556,43200.0
2007-08-20 09:30:00,30.52,30.85,30.39,30.61,15200.0,26.7785,27.068,26.6644,26.8574,15200.0
2007-08-20 10:00:00,30.7,31.04,30.59,30.59,18000.0,26.9364,27.2347,26.8399,26.8399,18000.0
2007-08-20 10:30:00,30.52,30.52,30.16,30.2,11400.0,26.7785,26.7785,26.4626,26.4977,11400.0
2007-08-20 11:00:00,30.24,30.24,30.06,30.15,10000.0,26.5328,26.5328,26.3749,26.4538,10000.0
2007-08-20 11:30:00,30.2,30.2,29.74,29.74,10800.0,26.4977,26.4977,26.0941,26.0941,10800.0
2007-08-20 12:00:00,29.81,29.87,29.55,29.82,8800.0,26.1555,26.2082,25.9274,26.1643,8800.0
2007-08-20 12:30:00,29.85,30.02,29.85,30.02,4800.0,26.1906,26.3398,26.1906,26.3398,4800.0
2007-08-20 13:00:00,29.93,29.93,29.83,29.91,8800.0,26.2608,26.2608,26.1731,26.2433,8800.0
2007-08-20 13:30:00,29.91,30.21,29.88,29.91,9000.0,26.2433,26.5065,26.2169,26.2433,9000.0
2007-08-20 14:00:00,29.82,29.96,29.64,29.91,11200.0,26.1643,26.2871,26.0064,26.2433,11200.0
2007-08-20 14:30:00,30.03,30.18,29.93,30.09,16000.0,26.3486,26.4802,26.2608,26.4012,16000.0
2007-08-20 15:00:00,30.07,30.27,29.96,30.13,16400.0,26.3836,26.5591,26.2871,26.4363,16400.0
2007-08-20 15:30:00,30.13,30.29,30.0,30.29,15200.0,26.4363,26.5767,26.3222,26.5767,15200.0
2007-08-21 09:30:00,30.25,30.36,29.72,30.3,21200.0,26.5416,26.6381,26.0766,26.5855,21200.0
2007-08-21 10:00:00,30.09,30.25,29.84,29.88,9800.0,26.4012,26.5416,26.1818,26.2169,9800.0
2007-08-21 10:30:00,29.96,30.12,29.96,30.07,3200.0,26.2871,26.4275,26.2871,26.3836,3200.0
2007-08-21 11:00:00,30.14,30.21,30.0,30.18,11600.0,26.4451,26.5065,26.3222,26.4802,11600.0
2007-08-21 11:30:00,30.24,30.25,30.17,30.21,14000.0,26.5328,26.5416,26.4714,26.5065,14000.0
2007-08-21 12:00:00,30.21,30.25,30.02,30.05,23200.0,26.5065,26.5416,26.3398,26.3661,23200.0
2007-08-21 12:30:00,30.09,30.09,29.7,29.95,13000.0,26.4012,26.4012,26.059,26.2784,13000.0
2007-08-21 13:00:00,29.9,30.23,29.83,30.23,10600.0,26.2345,26.524,26.1731,26.524,10600.0
2007-08-21 13:30:00,30.25,30.25,30.1,30.16,7400.0,26.5416,26.5416,26.41,26.4626,7400.0
2007-08-21 14:00:00,30.14,30.25,30.04,30.1,5800.0,26.4451,26.5416,26.3573,26.41,5800.0
2007-08-21 14:30:00,30.06,30.09,29.91,30.0,6800.0,26.3749,26.4012,26.2433,26.3222,6800.0
2007-08-21 15:00:00,30.03,30.14,30.0,30.11,4000.0,26.3486,26.4451,26.3222,26.4187,4000.0
2007-08-21 15:30:00,30.2,30.25,30.0,30.11,9200.0,26.4977,26.5416,26.3222,26.4187,9200.0
2007-08-22 09:30:00,30.39,30.71,30.3,30.52,32000.0,26.6644,26.9452,26.5855,26.7785,32000.0
2007-08-22 10:00:00,30.56,30.56,30.08,30.3,24200.0,26.8136,26.8136,26.3924,26.5855,24200.0
2007-08-22 10:30:00,30.3,30.3,30.17,30.3,25600.0,26.5855,26.5855,26.4714,26.5855,25600.0
2007-08-22 11:00:00,30.27,30.3,30.17,30.22,11000.0,26.5591,26.5855,26.4714,26.5153,11000.0
2007-08-22 11:30:00,30.21,30.34,30.21,30.3,6800.0,26.5065,26.6205,26.5065,26.5855,6800.0
2007-08-22 12:00:00,30.25,30.33,30.11,30.11,5000.0,26.5416,26.6118,26.4187,26.4187,5000.0
2007-08-22 12:30:00,30.13,30.35,30.09,30.25,10800.0,26.4363,26.6293,26.4012,26.5416,10800.0
2007-08-22 13:00:00,30.18,30.25,30.09,30.2,5400.0,26.4802,26.5416,26.4012,26.4977,5400.0
2007-08-22 13:30:00,30.18,30.48,30.18,30.48,13600.0,26.4802,26.7434,26.4802,26.7434,13600.0
2007-08-22 14:00:00,30.46,30.66,30.38,30.45,11600.0,26.7258,26.9013,26.6556,26.7171,11600.0
2007-08-22 14:30:00,30.43,30.64,30.42,30.64,12600.0,26.6995,26.8838,26.6907,26.8838,12600.0
2007-08-22 15:00:00,30.66,30.79,30.47,30.55,18200.0,26.9013,27.0154,26.7346,26.8048,18200.0
2007-08-22 15:30:00,30.55,30.8,30.55,30.7,20600.0,26.8048,27.0242,26.8048,26.9364,20600.0
2007-08-23 09:30:00,31.0,31.0,30.58,30.69,26600.0,27.1996,27.1996,26.8311,26.9276,26600.0
2007-08-23 10:00:00,30.63,30.65,30.07,30.15,18600.0,26.875,26.8925,26.3836,26.4538,18600.0
2007-08-23 10:30:00,30.1,30.47,30.04,30.41,8400.0,26.41,26.7346,26.3573,26.682,8400.0
2007-08-23 11:00:00,30.41,30.46,30.2,30.31,9000.0,26.682,26.7258,26.4977,26.5942,9000.0
2007-08-23 11:30:00,30.24,30.26,30.11,30.11,6600.0,26.5328,26.5504,26.4187,26.4187,6600.0
2007-08-23 12:00:00,30.1,30.32,30.1,30.32,2200.0,26.41,26.603,26.41,26.603,2200.0
2007-08-23 12:30:00,30.29,30.35,29.92,29.94,10200.0,26.5767,26.6293,26.252,26.2696,10200.0
2007-08-23 13:00:00,29.98,30.25,29.94,30.1,10200.0,26.3047,26.5416,26.2696,26.41,10200.0
2007-08-23 13:30:00,30.08,30.42,30.08,30.42,6800.0,26.3924,26.6907,26.3924,26.6907,6800.0
2007-08-23 14:00:00,30.43,30.57,30.36,30.37,13000.0,26.6995,26.8224,26.6381,26.6469,13000.0
2007-08-23 14:30:00,30.33,30.33,30.03,30.09,11000.0,26.6118,26.6118,26.3486,26.4012,11000.0
2007-08-23 15:00:00,30.09,30.17,30.03,30.07,18400.0,26.4012,26.4714,26.3486,26.3836,18400.0
2007-08-23 15:30:00,30.09,30.09,29.81,30.01,22800.0,26.4012,26.4012,26.1555,26.331,22800.0
2007-08-24 09:30:00,30.0,30.22,29.5,30.1,8800.0,26.3222,26.5153,25.8835,26.41,8800.0
2007-08-24 10:00:00,30.2,30.34,29.96,30.18,11600.0,26.4977,26.6205,26.2871,26.4802,11600.0
2007-08-24 10:30:00,30.18,30.32,30.1,30.1,8400.0,26.4802,26.603,26.41,26.41,8400.0
2007-08-24 11:00:00,30.09,30.16,29.78,30.0,15000.0,26.4012,26.4626,26.1292,26.3222,15000.0
2007-08-24 11:30:00,30.02,30.05,29.93,30.0,9600.0,26.3398,26.3661,26.2608,26.3222,9600.0
2007-08-24 12:00:00,29.99,30.11,29.93,30.02,25200.0,26.3135,26.4187,26.2608,26.3398,25200.0
2007-08-24 12:30:00,30.03,30.05,29.97,30.0,7200.0,26.3486,26.3661,26.2959,26.3222,7200.0
2007-08-24 13:00:00,29.97,30.0,29.96,30.0,5600.0,26.2959,26.3222,26.2871,26.3222,5600.0
2007-08-24 13:30:00,29.97,29.97,29.8,29.87,13800.0,26.2959,26.2959,26.1467,26.2082,13800.0
2007-08-24 14:00:00,29.88,30.06,29.84,29.99,27800.0,26.2169,26.3749,26.1818,26.3135,27800.0
2007-08-24 14:30:00,29.96,30.06,29.95,30.05,15400.0,26.2871,26.3749,26.2784,26.3661,15400.0
2007-08-24 15:00:00,30.03,30.08,29.89,30.01,19800.0,26.3486,26.3924,26.2257,26.331,19800.0
2007-08-24 15:30:00,30.04,30.17,29.99,30.15,26600.0,26.3573,26.4714,26.3135,26.4538,26600.0
2007-08-27 09:30:00,30.0,30.0,29.55,29.81,28000.0,26.3222,26.3222,25.9274,26.1555,28000.0
2007-08-27 10:00:00,29.82,29.9,29.54,29.68,15400.0,26.1643,26.2345,25.9186,26.0415,15400.0
2007-08-27 10:30:00,29.68,29.69,29.52,29.66,10400.0,26.0415,26.0502,25.9011,26.0239,10400.0
2007-08-27 11:00:00,29.61,29.67,29.49,29.67,13800.0,25.98,26.0327,25.8748,26.0327,13800.0
2007-08-27 11:30:00,29.62,29.67,29.37,29.39,24000.0,25.9888,26.0327,25.7695,25.787,24000.0
2007-08-27 12:00:00,29.36,29.39,29.26,29.31,15400.0,25.7607,25.787,25.6729,25.7168,15400.0
2007-08-27 12:30:00,29.31,29.57,29.31,29.4,20000.0,25.7168,25.9449,25.7168,25.7958,20000.0
2007-08-27 13:00:00,29.46,29.58,29.43,29.43,9000.0,25.8484,25.9537,25.8221,25.8221,9000.0
2007-08-27 13:30:00,29.43,29.54,29.43,29.5,6400.0,25.8221,25.9186,25.8221,25.8835,6400.0
2007-08-27 14:00:00,29.5,29.77,29.48,29.67,11400.0,25.8835,26.1204,25.866,26.0327,11400.0
2007-08-27 14:30:00,29.68,29.8,29.67,29.72,14600.0,26.0415,26.1467,26.0327,26.0766,14600.0
2007-08-27 15:00:00,29.65,29.74,29.57,29.71,14000.0,26.0151,26.0941,25.9449,26.0678,14000.0
2007-08-27 15:30:00,29.72,29.75,29.38,29.5,28000.0,26.0766,26.1029,25.7782,25.8835,28000.0
2007-08-28 09:30:00,29.27,29.31,29.0,29.08,17200.0,25.6817,25.7168,25.4448,25.515,17200.0
2007-08-28 10:00:00,29.08,29.14,28.84,29.02,10800.0,25.515,25.5677,25.3044,25.4624,10800.0
2007-08-28 10:30:00,29.0,29.14,28.97,29.02,7000.0,25.4448,25.5677,25.4185,25.4624,7000.0
2007-08-28 11:00:00,28.98,28.98,28.81,28.93,7200.0,25.4273,25.4273,25.2781,25.3834,7200.0
2007-08-28 11:30:00,28.92,29.04,28.75,28.87,18000.0,25.3746,25.4799,25.2255,25.3308,18000.0
2007-08-28 12:00:00,28.88,28.94,28.82,28.91,6200.0,25.3395,25.3922,25.2869,25.3659,6200.0
2007-08-28 12:30:00,28.93,29.07,28.89,28.97,6800.0,25.3834,25.5062,25.3483,25.4185,6800.0
2007-08-28 13:00:00,29.0,29.14,28.93,29.0,8000.0,25.4448,25.5677,25.3834,25.4448,8000.0
2007-08-28 13:30:00,28.98,29.05,28.83,28.83,10600.0,25.4273,25.4887,25.2957,25.2957,10600.0
2007-08-28 14:00:00,28.81,28.84,28.73,28.78,22600.0,25.2781,25.3044,25.2079,25.2518,22600.0
2007-08-28 14:30:00,28.74,28.74,28.58,28.64,11000.0,25.2167,25.2167,25.0763,25.129,11000.0
2007-08-28 15:00:00,28.66,28.69,28.49,28.53,17400.0,25.1465,25.1728,24.9973,25.0324,17400.0
2007-08-28 15:30:00,28.48,28.5,28.21,28.25,42000.0,24.9886,25.0061,24.7517,24.7868,42000.0
2007-08-29 09:30:00,28.5,28.85,28.47,28.51,19400.0,25.0061,25.3132,24.9798,25.0149,19400.0
2007-08-29 10:00:00,28.55,28.71,28.55,28.68,9200.0,25.05,25.1904,25.05,25.1641,9200.0
2007-08-29 10:30:00,28.68,29.31,28.68,29.24,39800.0,25.1641,25.7168,25.1641,25.6554,39800.0
2007-08-29 11:00:00,29.21,29.29,29.17,29.19,6200.0,25.6291,25.6993,25.594,25.6115,6200.0
2007-08-29 11:30:00,29.21,29.45,29.14,29.43,12000.0,25.6291,25.8397,25.5677,25.8221,12000.0
2007-08-29 12:00:00,29.39,29.44,29.3,29.32,13400.0,25.787,25.8309,25.708,25.7256,13400.0
2007-08-29 12:30:00,29.34,29.34,29.07,29.07,5200.0,25.7431,25.7431,25.5062,25.5062,5200.0
2007-08-29 13:00:00,29.06,29.08,28.84,28.9,10800.0,25.4975,25.515,25.3044,25.3571,10800.0
2007-08-29 13:30:00,28.86,29.01,28.86,28.88,10000.0,25.322,25.4536,25.322,25.3395,10000.0
2007-08-29 14:00:00,28.9,29.16,28.9,29.01,10400.0,25.3571,25.5852,25.3571,25.4536,10400.0
2007-08-29 14:30:00,29.01,29.23,29.01,29.11,24200.0,25.4536,25.6466,25.4536,25.5413,24200.0
2007-08-29 15:00:00,29.09,29.46,29.09,29.45,16400.0,25.5238,25.8484,25.5238,25.8397,16400.0
2007-08-29 15:30:00,29.45,29.53,29.43,29.43,27600.0,25.8397,25.9098,25.8221,25.8221,27600.0
2007-08-30 09:30:00,29.15,29.4,28.67,29.28,19400.0,25.5764,25.7958,25.1553,25.6905,19400.0
2007-08-30 10:00:00,29.3,29.4,29.15,29.25,16000.0,25.708,25.7958,25.5764,25.6642,16000.0
2007-08-30 10:30:00,29.25,29.31,29.18,29.24,10000.0,25.6642,25.7168,25.6028,25.6554,10000.0
2007-08-30 11:00:00,29.24,29.52,29.21,29.43,15400.0,25.6554,25.9011,25.6291,25.8221,15400.0
2007-08-30 11:30:00,29.42,29.43,29.32,29.36,7600.0,25.8133,25.8221,25.7256,25.7607,7600.0
2007-08-30 12:00:00,29.36,29.4,29.11,29.22,10400.0,25.7607,25.7958,25.5413,25.6379,10400.0
2007-08-30 12:30:00,29.23,29.38,29.23,29.38,3200.0,25.6466,25.7782,25.6466,25.7782,3200.0
2007-08-30 13:00:00,29.36,29.43,29.29,29.29,7800.0,25.7607,25.8221,25.6993,25.6993,7800.0
2007-08-30 13:30:00,29.27,29.27,29.07,29.18,8000.0,25.6817,25.6817,25.5062,25.6028,8000.0
2007-08-30 14:00:00,29.2,29.2,29.0,29.0,10600.0,25.6203,25.6203,25.4448,25.4448,10600.0
2007-08-30 14:30:00,28.97,28.97,28.71,28.71,25200.0,25.4185,25.4185,25.1904,25.1904,25200.0
2007-08-30 15:00:00,28.72,29.17,28.72,29.05,16000.0,25.1991,25.594,25.1991,25.4887,16000.0
2007-08-30 15:30:00,29.09,29.11,28.8,28.88,20200.0,25.5238,25.5413,25.2693,25.3395,20200.0
2007-08-31 09:30:00,29.43,29.5,29.13,29.5,22200.0,25.8221,25.8835,25.5589,25.8835,22200.0
2007-08-31 10:00:00,29.5,29.52,29.15,29.39,20800.0,25.8835,25.9011,25.5764,25.787,20800.0
2007-08-31 10:30:00,29.46,29.52,29.32,29.32,13800.0,25.8484,25.9011,25.7256,25.7256,13800.0
2007-08-31 11:00:00,29.36,29.48,29.3,29.48,8200.0,25.7607,25.866,25.708,25.866,8200.0
2007-08-31 11:30:00,29.46,29.56,29.44,29.53,15800.0,25.8484,25.9362,25.8309,25.9098,15800.0
2007-08-31 12:00:00,29.57,29.6,29.45,29.59,10600.0,25.9449,25.9713,25.8397,25.9625,10600.0
2007-08-31 12:30:00,29.6,29.6,29.47,29.5,8200.0,25.9713,25.9713,25.8572,25.8835,8200.0
2007-08-31 13:00:00,29.48,29.49,29.43,29.49,4800.0,25.866,25.8748,25.8221,25.8748,4800.0
2007-08-31 13:30:00,29.45,29.5,29.33,29.5,6800.0,25.8397,25.8835,25.7344,25.8835,6800.0
2007-08-31 14:00:00,29.5,29.53,29.41,29.48,17200.0,25.8835,25.9098,25.8046,25.866,17200.0
2007-08-31 14:30:00,29.42,29.5,29.39,29.43,10400.0,25.8133,25.8835,25.787,25.8221,10400.0
2007-08-31 15:00:00,29.4,29.54,29.4,29.5,16800.0,25.7958,25.9186,25.7958,25.8835,16800.0
2007-08-31 15:30:00,29.51,29.55,29.29,29.31,26800.0,25.8923,25.9274,25.6993,25.7168,26800.0
2007-09-04 09:30:00,29.3,29.52,29.25,29.45,12600.0,25.708,25.9011,25.6642,25.8397,12600.0
2007-09-04 10:00:00,29.47,29.55,29.44,29.53,26800.0,25.8572,25.9274,25.8309,25.9098,26800.0
2007-09-04 10:30:00,29.55,29.55,29.4,29.51,36400.0,25.9274,25.9274,25.7958,25.8923,36400.0
2007-09-04 11:00:00,29.49,29.54,29.45,29.48,27800.0,25.8748,25.9186,25.8397,25.866,27800.0
2007-09-04 11:30:00,29.48,29.49,29.35,29.39,18800.0,25.866,25.8748,25.7519,25.787,18800.0
2007-09-04 12:00:00,29.36,29.5,29.36,29.47,7000.0,25.7607,25.8835,25.7607,25.8572,7000.0
2007-09-04 12:30:00,29.5,29.69,29.42,29.65,8800.0,25.8835,26.0502,25.8133,26.0151,8800.0
2007-09-04 13:00:00,29.67,29.9,29.67,29.81,6800.0,26.0327,26.2345,26.0327,26.1555,6800.0
2007-09-04 13:30:00,29.81,29.85,29.67,29.73,8600.0,26.1555,26.1906,26.0327,26.0853,8600.0
2007-09-04 14:00:00,29.73,29.97,29.7,29.92,9600.0,26.0853,26.2959,26.059,26.252,9600.0
2007-09-04 14:30:00,29.97,30.0,29.89,30.0,4400.0,26.2959,26.3222,26.2257,26.3222,4400.0
2007-09-04 15:00:00,29.99,30.0,29.93,30.0,10000.0,26.3135,26.3222,26.2608,26.3222,10000.0
2007-09-04 15:30:00,30.0,30.0,29.51,29.62,44000.0,26.3222,26.3222,25.8923,25.9888,44000.0
2007-09-05 09:30:00,29.36,29.48,29.0,29.19,28600.0,25.7607,25.866,25.4448,25.6115,28600.0
2007-09-05 10:00:00,29.14,29.48,29.05,29.48,30400.0,25.5677,25.866,25.4887,25.866,30400.0
2007-09-05 10:30:00,29.48,29.5,29.22,29.22,67600.0,25.866,25.8835,25.6379,25.6379,67600.0
2007-09-05 11:00:00,29.21,29.21,29.0,29.08,17200.0,25.6291,25.6291,25.4448,25.515,17200.0
2007-09-05 11:30:00,29.08,29.1,28.83,28.99,13000.0,25.515,25.5326,25.2957,25.436,13000.0
2007-09-05 12:00:00,29.02,29.09,28.98,29.03,8600.0,25.4624,25.5238,25.4273,25.4711,8600.0
2007-09-05 12:30:00,29.05,29.11,28.93,29.04,9600.0,25.4887,25.5413,25.3834,25.4799,9600.0
2007-09-05 13:00:00,29.04,29.1,28.84,28.9,11200.0,25.4799,25.5326,25.3044,25.3571,11200.0
2007-09-05 13:30:00,28.91,29.03,28.77,28.95,17200.0,25.3659,25.4711,25.243,25.401,17200.0
2007-09-05 14:00:00,29.06,29.06,28.79,28.85,26200.0,25.4975,25.4975,25.2606,25.3132,26200.0
2007-09-05 14:30:00,28.92,28.99,28.77,28.99,15000.0,25.3746,25.436,25.243,25.436,15000.0
2007-09-05 15:00:00,28.97,29.0,28.77,28.85,21400.0,25.4185,25.4448,25.243,25.3132,21400.0
2007-09-05 15:30:00,28.88,29.04,28.78,28.78,42000.0,25.3395,25.4799,25.2518,25.2518,42000.0
2007-09-06 09:30:00,28.85,29.17,28.85,29.16,21200.0,25.3132,25.594,25.3132,25.5852,21200.0
2007-09-06 10:00:00,29.11,29.12,28.92,28.98,33600.0,25.5413,25.5501,25.3746,25.4273,33600.0
2007-09-06 10:30:00,28.99,29.11,28.95,29.06,31000.0,25.436,25.5413,25.401,25.4975,31000.0
2007-09-06 11:00:00,29.0,29.28,29.0,29.27,36400.0,25.4448,25.6905,25.4448,25.6817,36400.0
2007-09-06 11:30:00,29.29,29.65,29.29,29.61,24200.0,25.6993,26.0151,25.6993,25.98,24200.0
2007-09-06 12:00:00,29.63,29.79,29.52,29.7,23400.0,25.9976,26.138,25.9011,26.059,23400.0
2007-09-06 12:30:00,29.7,29.78,29.6,29.74,10400.0,26.059,26.1292,25.9713,26.0941,10400.0
2007-09-06 13:00:00,29.73,29.75,29.57,29.6,10000.0,26.0853,26.1029,25.9449,25.9713,10000.0
2007-09-06 13:30:00,29.62,29.62,29.39,29.49,10200.0,25.9888,25.9888,25.787,25.8748,10200.0
2007-09-06 14:00:00,29.5,29.67,29.46,29.63,11800.0,25.8835,26.0327,25.8484,25.9976,11800.0
2007-09-06 14:30:00,29.55,29.73,29.55,29.67,7800.0,25.9274,26.0853,25.9274,26.0327,7800.0
2007-09-06 15:00:00,29.73,29.83,29.48,29.5,21200.0,26.0853,26.1731,25.866,25.8835,21200.0
2007-09-06 15:30:00,29.5,29.72,29.48,29.68,14400.0,25.8835,26.0766,25.866,26.0415,14400.0
2007-09-07 09:30:00,29.16,29.81,28.96,29.64,24600.0,25.5852,26.1555,25.4097,26.0064,24600.0
2007-09-07 10:00:00,29.68,29.68,29.31,29.33,56200.0,26.0415,26.0415,25.7168,25.7344,56200.0
2007-09-07 10:30:00,29.32,29.37,28.97,28.98,33400.0,25.7256,25.7695,25.4185,25.4273,33400.0
2007-09-07 11:00:00,29.0,29.04,28.85,28.85,15200.0,25.4448,25.4799,25.3132,25.3132,15200.0
2007-09-07 11:30:00,28.83,29.03,28.83,29.03,6000.0,25.2957,25.4711,25.2957,25.4711,6000.0
2007-09-07 12:00:00,29.02,29.08,28.86,28.95,7000.0,25.4624,25.515,25.322,25.401,7000.0
2007-09-07 12:30:00,28.92,29.01,28.82,28.85,7600.0,25.3746,25.4536,25.2869,25.3132,7600.0
2007-09-07 13:00:00,28.82,29.03,28.82,28.93,6400.0,25.2869,25.4711,25.2869,25.3834,6400.0
2007-09-07 13:30:00,28.93,29.0,28.83,28.87,7000.0,25.3834,25.4448,25.2957,25.3308,7000.0
2007-09-07 14:00:00,28.83,28.93,28.78,28.91,14200.0,25.2957,25.3834,25.2518,25.3659,14200.0
2007-09-07 14:30:00,28.91,28.98,28.84,28.86,7400.0,25.3659,25.4273,25.3044,25.322,7400.0
2007-09-07 15:00:00,28.8,28.89,28.67,28.78,16200.0,25.2693,25.3483,25.1553,25.2518,16200.0
2007-09-07 15:30:00,28.78,28.89,28.6,28.75,21600.0,25.2518,25.3483,25.0939,25.2255,21600.0
2007-09-10 09:30:00,28.99,29.31,28.86,28.86,33600.0,25.436,25.7168,25.322,25.322,33600.0
2007-09-10 10:00:00,28.86,29.09,28.78,28.78,30000.0,25.322,25.5238,25.2518,25.2518,30000.0
2007-09-10 10:30:00,28.77,28.9,28.56,28.6,39400.0,25.243,25.3571,25.0588,25.0939,39400.0
2007-09-10 11:00:00,28.58,28.58,28.0,28.05,22200.0,25.0763,25.0763,24.5674,24.6113,22200.0
2007-09-10 11:30:00,28.0,28.27,27.83,28.27,13000.0,24.5674,24.8043,24.4183,24.8043,13000.0
2007-09-10 12:00:00,28.32,28.35,28.22,28.35,8200.0,24.8482,24.8745,24.7604,24.8745,8200.0
2007-09-10 12:30:00,28.35,28.42,28.18,28.2,11000.0,24.8745,24.9359,24.7253,24.7429,11000.0
2007-09-10 13:00:00,28.2,28.31,28.18,28.31,9200.0,24.7429,24.8394,24.7253,24.8394,9200.0
2007-09-10 13:30:00,28.31,28.54,28.31,28.43,20800.0,24.8394,25.0412,24.8394,24.9447,20800.0
2007-09-10 14:00:00,28.43,28.51,28.35,28.5,19000.0,24.9447,25.0149,24.8745,25.0061,19000.0
2007-09-10 14:30:00,28.5,28.7,28.47,28.64,41200.0,25.0061,25.1816,24.9798,25.129,41200.0
2007-09-10 15:00:00,28.64,28.85,28.55,28.77,35000.0,25.129,25.3132,25.05,25.243,35000.0
2007-09-10 15:30:00,28.76,28.76,28.46,28.46,21200.0,25.2342,25.2342,24.971,24.971,21200.0
2007-09-11 09:30:00,28.49,28.83,28.17,28.67,36800.0,24.9973,25.2957,24.7166,25.1553,36800.0
2007-09-11 10:00:00,28.73,28.74,28.35,28.67,31800.0,25.2079,25.2167,24.8745,25.1553,31800.0
2007-09-11 10:30:00,28.65,28.68,28.42,28.45,21400.0,25.1377,25.1641,24.9359,24.9622,21400.0
2007-09-11 11:00:00,28.45,28.45,28.17,28.22,20800.0,24.9622,24.9622,24.7166,24.7604,20800.0
2007-09-11 11:30:00,28.22,28.32,28.06,28.06,15800.0,24.7604,24.8482,24.6201,24.6201,15800.0
2007-09-11 12:00:00,28.06,28.25,28.0,28.18,20600.0,24.6201,24.7868,24.5674,24.7253,20600.0
2007-09-11 12:30:00,28.15,28.44,28.15,28.33,11800.0,24.699,24.9535,24.699,24.857,11800.0
2007-09-11 13:00:00,28.39,28.49,28.16,28.25,12800.0,24.9096,24.9973,24.7078,24.7868,12800.0
2007-09-11 13:30:00,28.29,28.43,28.25,28.43,8800.0,24.8219,24.9447,24.7868,24.9447,8800.0
2007-09-11 14:00:00,28.43,28.65,28.43,28.64,22600.0,24.9447,25.1377,24.9447,25.129,22600.0
2007-09-11 14:30:00,28.65,28.68,28.49,28.57,15000.0,25.1377,25.1641,24.9973,25.0675,15000.0
2007-09-11 15:00:00,28.62,28.73,28.5,28.57,28000.0,25.1114,25.2079,25.0061,25.0675,28000.0
2007-09-11 15:30:00,28.54,28.68,28.3,28.68,30200.0,25.0412,25.1641,24.8306,25.1641,30200.0
2007-09-12 09:30:00,28.61,28.61,28.25,28.52,13600.0,25.1026,25.1026,24.7868,25.0237,13600.0
2007-09-12 10:00:00,28.56,28.59,28.26,28.45,17600.0,25.0588,25.0851,24.7955,24.9622,17600.0
2007-09-12 10:30:00,28.5,28.65,28.49,28.61,38000.0,25.0061,25.1377,24.9973,25.1026,38000.0
2007-09-12 11:00:00,28.6,28.75,28.55,28.7,43800.0,25.0939,25.2255,25.05,25.1816,43800.0
2007-09-12 11:30:00,28.7,28.73,28.54,28.64,57000.0,25.1816,25.2079,25.0412,25.129,57000.0
2007-09-12 12:00:00,28.63,28.66,28.5,28.53,48200.0,25.1202,25.1465,25.0061,25.0324,48200.0
2007-09-12 12:30:00,28.55,28.58,28.44,28.53,34600.0,25.05,25.0763,24.9535,25.0324,34600.0
2007-09-12 13:00:00,28.53,28.53,28.23,28.39,8200.0,25.0324,25.0324,24.7692,24.9096,8200.0
2007-09-12 13:30:00,28.36,28.51,28.22,28.51,9000.0,24.8833,25.0149,24.7604,25.0149,9000.0
2007-09-12 14:00:00,28.53,28.78,28.52,28.63,12200.0,25.0324,25.2518,25.0237,25.1202,12200.0
2007-09-12 14:30:00,28.58,28.65,28.43,28.56,10400.0,25.0763,25.1377,24.9447,25.0588,10400.0
2007-09-12 15:00:00,28.57,28.57,28.34,28.43,12800.0,25.0675,25.0675,24.8657,24.9447,12800.0
2007-09-12 15:30:00,28.43,28.46,28.25,28.39,25400.0,24.9447,24.971,24.7868,24.9096,25400.0
2007-09-13 09:30:00,28.61,28.62,28.23,28.47,52200.0,25.1026,25.1114,24.7692,24.9798,52200.0
2007-09-13 10:00:00,28.47,28.55,28.36,28.45,24000.0,24.9798,25.05,24.8833,24.9622,24000.0
2007-09-13 10:30:00,28.49,28.8,28.49,28.58,37600.0,24.9973,25.2693,24.9973,25.0763,37600.0
2007-09-13 11:00:00,28.61,28.81,28.5,28.73,29200.0,25.1026,25.2781,25.0061,25.2079,29200.0
2007-09-13 11:30:00,28.77,28.81,28.66,28.81,13200.0,25.243,25.2781,25.1465,25.2781,13200.0
2007-09-13 12:00:00,28.8,28.97,28.72,28.97,16000.0,25.2693,25.4185,25.1991,25.4185,16000.0
2007-09-13 12:30:00,28.96,29.09,28.92,29.04,9200.0,25.4097,25.5238,25.3746,25.4799,9200.0
2007-09-13 13:00:00,29.05,29.39,29.05,29.28,17400.0,25.4887,25.787,25.4887,25.6905,17400.0
2007-09-13 13:30:00,29.25,29.25,28.98,28.98,10600.0,25.6642,25.6642,25.4273,25.4273,10600.0
2007-09-13 14:00:00,29.05,29.11,28.93,28.93,8400.0,25.4887,25.5413,25.3834,25.3834,8400.0
2007-09-13 14:30:00,28.91,29.14,28.88,29.05,25000.0,25.3659,25.5677,25.3395,25.4887,25000.0
2007-09-13 15:00:00,29.05,29.12,28.73,28.83,11200.0,25.4887,25.5501,25.2079,25.2957,11200.0
2007-09-13 15:30:00,28.83,28.85,28.46,28.7,36800.0,25.2957,25.3132,24.971,25.1816,36800.0
2007-09-14 09:30:00,28.32,28.56,28.04,28.38,55400.0,24.8482,25.0588,24.6025,24.9008,55400.0
2007-09-14 10:00:00,28.41,28.74,28.36,28.63,22400.0,24.9272,25.2167,24.8833,25.1202,22400.0
2007-09-14 10:30:00,28.63,28.68,28.5,28.5,19000.0,25.1202,25.1641,25.0061,25.0061,19000.0
2007-09-14 11:00:00,28.5,28.57,28.4,28.51,11000.0,25.0061,25.0675,24.9184,25.0149,11000.0
2007-09-14 11:30:00,28.56,28.87,28.56,28.81,8200.0,25.0588,25.3308,25.0588,25.2781,8200.0
2007-09-14 12:00:00,28.77,28.87,28.72,28.72,8000.0,25.243,25.3308,25.1991,25.1991,8000.0
2007-09-14 12:30:00,28.77,28.84,28.71,28.77,5400.0,25.243,25.3044,25.1904,25.243,5400.0
2007-09-14 13:00:00,28.75,28.81,28.61,28.8,10000.0,25.2255,25.2781,25.1026,25.2693,10000.0
2007-09-14 13:30:00,28.82,28.9,28.78,28.9,5800.0,25.2869,25.3571,25.2518,25.3571,5800.0
2007-09-14 14:00:00,28.91,29.0,28.81,28.96,20400.0,25.3659,25.4448,25.2781,25.4097,20400.0
2007-09-14 14:30:00,28.99,29.02,28.79,28.79,12000.0,25.436,25.4624,25.2606,25.2606,12000.0
2007-09-14 15:00:00,28.82,28.89,28.78,28.85,9000.0,25.2869,25.3483,25.2518,25.3132,9000.0
2007-09-14 15:30:00,28.82,28.93,28.76,28.84,20600.0,25.2869,25.3834,25.2342,25.3044,20600.0
2007-09-17 09:30:00,28.72,28.97,28.72,28.91,11000.0,25.1991,25.4185,25.1991,25.3659,11000.0
2007-09-17 10:00:00,28.91,28.91,28.74,28.75,10400.0,25.3659,25.3659,25.2167,25.2255,10400.0
2007-09-17 10:30:00,28.74,28.75,28.45,28.6,16200.0,25.2167,25.2255,24.9622,25.0939,16200.0
2007-09-17 11:00:00,28.62,28.64,28.51,28.57,13200.0,25.1114,25.129,25.0149,25.0675,13200.0
2007-09-17 11:30:00,28.52,28.58,28.44,28.55,13200.0,25.0237,25.0763,24.9535,25.05,13200.0
2007-09-17 12:00:00,28.53,28.53,28.36,28.45,39000.0,25.0324,25.0324,24.8833,24.9622,39000.0
2007-09-17 12:30:00,28.43,28.51,28.28,28.29,22400.0,24.9447,25.0149,24.8131,24.8219,22400.0
2007-09-17 13:00:00,28.29,28.35,28.21,28.28,8400.0,24.8219,24.8745,24.7517,24.8131,8400.0
2007-09-17 13:30:00,28.28,28.5,28.25,28.31,13000.0,24.8131,25.0061,24.7868,24.8394,13000.0
2007-09-17 14:00:00,28.36,28.45,28.28,28.34,13600.0,24.8833,24.9622,24.8131,24.8657,13600.0
2007-09-17 14:30:00,28.34,28.36,28.27,28.29,15600.0,24.8657,24.8833,24.8043,24.8219,15600.0
2007-09-17 15:00:00,28.25,28.41,28.21,28.28,30800.0,24.7868,24.9272,24.7517,24.8131,30800.0
2007-09-17 15:30:00,28.21,28.27,28.04,28.15,50000.0,24.7517,24.8043,24.6025,24.699,50000.0
2007-09-18 09:30:00,28.38,28.5,28.02,28.14,18000.0,24.9008,25.0061,24.585,24.6903,18000.0
2007-09-18 10:00:00,28.16,28.41,28.16,28.39,20400.0,24.7078,24.9272,24.7078,24.9096,20400.0
2007-09-18 10:30:00,28.39,28.59,28.36,28.55,26200.0,24.9096,25.0851,24.8833,25.05,26200.0
2007-09-18 11:00:00,28.55,28.75,28.51,28.63,11800.0,25.05,25.2255,25.0149,25.1202,11800.0
2007-09-18 11:30:00,28.59,28.6,28.47,28.57,7000.0,25.0851,25.0939,24.9798,25.0675,7000.0
2007-09-18 12:00:00,28.57,28.57,28.5,28.5,6200.0,25.0675,25.0675,25.0061,25.0061,6200.0
2007-09-18 12:30:00,28.52,28.52,28.46,28.47,6600.0,25.0237,25.0237,24.971,24.9798,6600.0
2007-09-18 13:00:00,28.48,28.53,28.41,28.53,3800.0,24.9886,25.0324,24.9272,25.0324,3800.0
2007-09-18 13:30:00,28.47,28.88,28.47,28.82,18600.0,24.9798,25.3395,24.9798,25.2869,18600.0
2007-09-18 14:00:00,28.82,29.5,28.7,29.22,42000.0,25.2869,25.8835,25.1816,25.6379,42000.0
2007-09-18 14:30:00,29.22,29.75,29.2,29.48,60600.0,25.6379,26.1029,25.6203,25.866,60600.0
2007-09-18 15:00:00,29.45,29.5,29.35,29.36,27400.0,25.8397,25.8835,25.7519,25.7607,27400.0
2007-09-18 15:30:00,29.38,29.52,29.27,29.47,73400.0,25.7782,25.9011,25.6817,25.8572,73400.0
2007-09-19 09:30:00,29.43,30.23,29.43,30.03,78000.0,25.8221,26.524,25.8221,26.3486,78000.0
2007-09-19 10:00:00,30.04,30.05,29.86,29.99,30400.0,26.3573,26.3661,26.1994,26.3135,30400.0
2007-09-19 10:30:00,29.99,30.2,29.94,30.17,33400.0,26.3135,26.4977,26.2696,26.4714,33400.0
2007-09-19 11:00:00,30.17,30.88,30.14,30.86,49200.0,26.4714,27.0943,26.4451,27.0768,49200.0
2007-09-19 11:30:00,30.86,31.15,30.85,31.13,72600.0,27.0768,27.3312,27.068,27.3137,72600.0
2007-09-19 12:00:00,31.09,31.25,31.05,31.2,56400.0,27.2786,27.419,27.2435,27.3751,56400.0
2007-09-19 12:30:00,31.24,31.63,31.0,31.59,79400.0,27.4102,27.7524,27.1996,27.7173,79400.0
2007-09-19 13:00:00,31.61,31.61,30.98,31.27,64200.0,27.7349,27.7349,27.1821,27.4365,64200.0
2007-09-19 13:30:00,31.24,31.27,30.95,31.04,41200.0,27.4102,27.4365,27.1558,27.2347,41200.0
2007-09-19 14:00:00,31.04,31.08,30.69,31.03,44800.0,27.2347,27.2698,26.9276,27.226,44800.0
2007-09-19 14:30:00,30.97,31.05,30.86,30.95,17400.0,27.1733,27.2435,27.0768,27.1558,17400.0
2007-09-19 15:00:00,30.89,31.05,30.78,30.89,21000.0,27.1031,27.2435,27.0066,27.1031,21000.0
2007-09-19 15:30:00,30.86,30.94,30.67,30.89,48200.0,27.0768,27.147,26.9101,27.1031,48200.0
2007-09-20 09:30:00,30.9,30.9,30.5,30.82,13200.0,27.1119,27.1119,26.7609,27.0417,13200.0
2007-09-20 10:00:00,30.7,30.88,30.68,30.81,9600.0,26.9364,27.0943,26.9189,27.0329,9600.0
2007-09-20 10:30:00,30.71,30.71,30.56,30.64,9200.0,26.9452,26.9452,26.8136,26.8838,9200.0
2007-09-20 11:00:00,30.57,30.72,30.5,30.72,12400.0,26.8224,26.954,26.7609,26.954,12400.0
2007-09-20 11:30:00,30.68,30.86,30.63,30.86,7600.0,26.9189,27.0768,26.875,27.0768,7600.0
2007-09-20 12:00:00,30.83,30.92,30.75,30.76,11800.0,27.0505,27.1294,26.9803,26.9891,11800.0
2007-09-20 12:30:00,30.68,30.86,30.68,30.85,10400.0,26.9189,27.0768,26.9189,27.068,10400.0
2007-09-20 13:00:00,30.91,30.92,30.75,30.75,2800.0,27.1207,27.1294,26.9803,26.9803,2800.0
2007-09-20 13:30:00,30.79,30.93,30.79,30.93,3400.0,27.0154,27.1382,27.0154,27.1382,3400.0
2007-09-20 14:00:00,30.97,30.97,30.75,30.75,6800.0,27.1733,27.1733,26.9803,26.9803,6800.0
2007-09-20 14:30:00,30.73,30.86,30.68,30.75,13000.0,26.9627,27.0768,26.9189,26.9803,13000.0
2007-09-20 15:00:00,30.71,30.94,30.68,30.9,19800.0,26.9452,27.147,26.9189,27.1119,19800.0
2007-09-20 15:30:00,30.9,31.06,30.84,31.01,32400.0,27.1119,27.2523,27.0593,27.2084,32400.0
2007-09-21 09:30:00,31.05,31.45,30.9,31.41,226200.0,27.2435,27.5945,27.1119,27.5594,226200.0
2007-09-21 10:00:00,31.34,31.62,31.13,31.59,33800.0,27.498,27.7436,27.3137,27.7173,33800.0
2007-09-21 10:30:00,31.62,31.62,31.4,31.57,13400.0,27.7436,27.7436,27.5506,27.6998,13400.0
2007-09-21 11:00:00,31.61,31.81,31.6,31.7,28200.0,27.7349,27.9103,27.7261,27.8138,28200.0
2007-09-21 11:30:00,31.69,31.72,31.6,31.61,8400.0,27.805,27.8314,27.7261,27.7349,8400.0
2007-09-21 12:00:00,31.64,31.64,31.46,31.46,4800.0,27.7612,27.7612,27.6032,27.6032,4800.0
2007-09-21 12:30:00,31.45,31.52,31.38,31.4,8400.0,27.5945,27.6559,27.5331,27.5506,8400.0
2007-09-21 13:00:00,31.41,31.45,31.23,31.42,9400.0,27.5594,27.5945,27.4014,27.5681,9400.0
2007-09-21 13:30:00,31.45,31.47,31.2,31.2,8600.0,27.5945,27.612,27.3751,27.3751,8600.0
2007-09-21 14:00:00,31.21,31.21,30.97,31.03,16200.0,27.3839,27.3839,27.1733,27.226,16200.0
2007-09-21 14:30:00,31.05,31.12,31.0,31.11,21000.0,27.2435,27.3049,27.1996,27.2962,21000.0
2007-09-21 15:00:00,31.11,31.23,31.09,31.23,22400.0,27.2962,27.4014,27.2786,27.4014,22400.0
2007-09-21 15:30:00,31.23,31.23,30.95,31.0,52000.0,27.4014,27.4014,27.1558,27.1996,52000.0
2007-09-24 09:30:00,31.11,31.47,31.02,31.43,16600.0,27.2962,27.612,27.2172,27.5769,16600.0
2007-09-24 10:00:00,31.43,31.63,31.32,31.61,26800.0,27.5769,27.7524,27.4804,27.7349,26800.0
2007-09-24 10:30:00,31.61,31.77,31.5,31.53,13800.0,27.7349,27.8752,27.6383,27.6647,13800.0
2007-09-24 11:00:00,31.53,31.58,31.43,31.53,18800.0,27.6647,27.7085,27.5769,27.6647,18800.0
2007-09-24 11:30:00,31.48,31.5,31.28,31.46,37000.0,27.6208,27.6383,27.4453,27.6032,37000.0
2007-09-24 12:00:00,31.41,31.5,31.39,31.39,3800.0,27.5594,27.6383,27.5418,27.5418,3800.0
2007-09-24 12:30:00,31.38,31.4,31.35,31.37,2800.0,27.5331,27.5506,27.5067,27.5243,2800.0
2007-09-24 13:00:00,31.36,31.41,31.05,31.05,12200.0,27.5155,27.5594,27.2435,27.2435,12200.0
2007-09-24 13:30:00,31.09,31.14,30.89,31.14,13000.0,27.2786,27.3225,27.1031,27.3225,13000.0
2007-09-24 14:00:00,31.09,31.24,30.92,30.92,18000.0,27.2786,27.4102,27.1294,27.1294,18000.0
2007-09-24 14:30:00,30.91,31.05,30.91,30.94,8000.0,27.1207,27.2435,27.1207,27.147,8000.0
2007-09-24 15:00:00,30.92,31.11,30.86,31.08,25000.0,27.1294,27.2962,27.0768,27.2698,25000.0
2007-09-24 15:30:00,31.1,31.26,31.05,31.22,20600.0,27.2874,27.4278,27.2435,27.3927,20600.0
2007-09-25 09:30:00,30.96,31.36,30.64,30.64,14400.0,27.1645,27.5155,26.8838,26.8838,14400.0
2007-09-25 10:00:00,30.64,31.07,30.58,30.97,11600.0,26.8838,27.2611,26.8311,27.1733,11600.0
2007-09-25 10:30:00,31.03,31.06,30.81,30.82,9800.0,27.226,27.2523,27.0329,27.0417,9800.0
2007-09-25 11:00:00,30.82,30.95,30.81,30.81,14800.0,27.0417,27.1558,27.0329,27.0329,14800.0
2007-09-25 11:30:00,30.81,30.86,30.72,30.72,9200.0,27.0329,27.0768,26.954,26.954,9200.0
2007-09-25 12:00:00,30.72,30.83,30.72,30.78,7600.0,26.954,27.0505,26.954,27.0066,7600.0
2007-09-25 12:30:00,30.78,30.92,30.77,30.92,11600.0,27.0066,27.1294,26.9978,27.1294,11600.0
2007-09-25 13:00:00,30.85,31.0,30.81,31.0,5600.0,27.068,27.1996,27.0329,27.1996,5600.0
2007-09-25 13:30:00,31.0,31.0,30.81,30.9,7200.0,27.1996,27.1996,27.0329,27.1119,7200.0
2007-09-25 14:00:00,30.89,31.0,30.85,30.93,6000.0,27.1031,27.1996,27.068,27.1382,6000.0
2007-09-25 14:30:00,30.93,31.24,30.93,31.18,5800.0,27.1382,27.4102,27.1382,27.3576,5800.0
2007-09-25 15:00:00,31.2,31.31,31.18,31.31,23400.0,27.3751,27.4716,27.3576,27.4716,23400.0
2007-09-25 15:30:00,31.3,31.38,31.25,31.33,52800.0,27.4629,27.5331,27.419,27.4892,52800.0
2007-09-26 09:30:00,31.5,31.75,31.31,31.7,32400.0,27.6383,27.8577,27.4716,27.8138,32400.0
2007-09-26 10:00:00,31.65,31.89,31.51,31.56,25400.0,27.77,27.9805,27.6471,27.691,25400.0
2007-09-26 10:30:00,31.56,31.56,31.31,31.4,16600.0,27.691,27.691,27.4716,27.5506,16600.0
2007-09-26 11:00:00,31.46,31.65,31.43,31.53,19600.0,27.6032,27.77,27.5769,27.6647,19600.0
2007-09-26 11:30:00,31.5,31.58,31.42,31.58,4000.0,27.6383,27.7085,27.5681,27.7085,4000.0
2007-09-26 12:00:00,31.54,31.56,31.3,31.53,6200.0,27.6734,27.691,27.4629,27.6647,6200.0
2007-09-26 12:30:00,31.52,31.55,31.43,31.53,3600.0,27.6559,27.6822,27.5769,27.6647,3600.0
2007-09-26 13:00:00,31.47,31.54,31.42,31.49,14200.0,27.612,27.6734,27.5681,27.6296,14200.0
2007-09-26 13:30:00,31.51,31.52,31.34,31.36,11400.0,27.6471,27.6559,27.498,27.5155,11400.0
2007-09-26 14:00:00,31.35,31.55,31.33,31.53,17600.0,27.5067,27.6822,27.4892,27.6647,17600.0
2007-09-26 14:30:00,31.5,31.66,31.45,31.63,15800.0,27.6383,27.7787,27.5945,27.7524,15800.0
2007-09-26 15:00:00,31.64,31.73,31.57,31.71,12600.0,27.7612,27.8401,27.6998,27.8226,12600.0
2007-09-26 15:30:00,31.71,31.74,31.6,31.72,24400.0,27.8226,27.8489,27.7261,27.8314,24400.0
2007-09-27 09:30:00,31.77,31.77,31.35,31.35,11800.0,27.8752,27.8752,27.5067,27.5067,11800.0
2007-09-27 10:00:00,31.25,31.4,31.18,31.26,25000.0,27.419,27.5506,27.3576,27.4278,25000.0
2007-09-27 10:30:00,31.26,31.47,31.1,31.46,17000.0,27.4278,27.612,27.2874,27.6032,17000.0
2007-09-27 11:00:00,31.44,31.47,31.23,31.23,11800.0,27.5857,27.612,27.4014,27.4014,11800.0
2007-09-27 11:30:00,31.31,31.4,31.31,31.32,4000.0,27.4716,27.5506,27.4716,27.4804,4000.0
2007-09-27 12:00:00,31.38,31.5,31.38,31.4,4800.0,27.5331,27.6383,27.5331,27.5506,4800.0
2007-09-27 12:30:00,31.48,31.5,31.46,31.46,4200.0,27.6208,27.6383,27.6032,27.6032,4200.0
2007-09-27 13:00:00,31.47,31.53,31.47,31.5,3400.0,27.612,27.6647,27.612,27.6383,3400.0
2007-09-27 13:30:00,31.53,31.56,31.42,31.44,10400.0,27.6647,27.691,27.5681,27.5857,10400.0
2007-09-27 14:00:00,31.43,31.43,31.28,31.36,12600.0,27.5769,27.5769,27.4453,27.5155,12600.0
2007-09-27 14:30:00,31.36,31.5,31.29,31.49,22400.0,27.5155,27.6383,27.4541,27.6296,22400.0
2007-09-27 15:00:00,31.49,31.59,31.48,31.49,15000.0,27.6296,27.7173,27.6208,27.6296,15000.0
2007-09-27 15:30:00,31.5,31.6,31.43,31.43,27400.0,27.6383,27.7261,27.5769,27.5769,27400.0
2007-09-28 09:30:00,31.33,31.64,31.02,31.3,16600.0,27.4892,27.7612,27.2172,27.4629,16600.0
2007-09-28 10:00:00,31.33,31.6,31.2,31.29,30200.0,27.4892,27.7261,27.3751,27.4541,30200.0
2007-09-28 10:30:00,31.25,31.41,31.25,31.34,24800.0,27.419,27.5594,27.419,27.498,24800.0
2007-09-28 11:00:00,31.38,31.49,31.35,31.43,17000.0,27.5331,27.6296,27.5067,27.5769,17000.0
2007-09-28 11:30:00,31.36,31.43,31.27,31.35,13600.0,27.5155,27.5769,27.4365,27.5067,13600.0
2007-09-28 12:00:00,31.33,31.4,31.25,31.32,17200.0,27.4892,27.5506,27.419,27.4804,17200.0
2007-09-28 12:30:00,31.34,31.42,31.28,31.34,3800.0,27.498,27.5681,27.4453,27.498,3800.0
2007-09-28 13:00:00,31.4,31.44,31.36,31.42,5400.0,27.5506,27.5857,27.5155,27.5681,5400.0
2007-09-28 13:30:00,31.42,31.48,31.4,31.47,24800.0,27.5681,27.6208,27.5506,27.612,24800.0
2007-09-28 14:00:00,31.47,31.48,31.25,31.35,16600.0,27.612,27.6208,27.419,27.5067,16600.0
2007-09-28 14:30:00,31.33,31.39,31.18,31.29,20400.0,27.4892,27.5418,27.3576,27.4541,20400.0
2007-09-28 15:00:00,31.28,31.32,31.18,31.25,25200.0,27.4453,27.4804,27.3576,27.419,25200.0
2007-09-28 15:30:00,31.25,31.4,31.1,31.17,41000.0,27.419,27.5506,27.2874,27.3488,41000.0
2007-10-01 09:30:00,31.13,31.74,30.76,31.46,11800.0,27.3137,27.8489,26.9891,27.6032,11800.0
2007-10-01 10:00:00,31.49,31.86,31.49,31.86,26400.0,27.6296,27.9542,27.6296,27.9542,26400.0
2007-10-01 10:30:00,31.88,31.88,31.61,31.72,16200.0,27.9718,27.9718,27.7349,27.8314,16200.0
2007-10-01 11:00:00,31.75,31.75,31.59,31.59,8400.0,27.8577,27.8577,27.7173,27.7173,8400.0
2007-10-01 11:30:00,31.6,31.78,31.53,31.78,10600.0,27.7261,27.884,27.6647,27.884,10600.0
2007-10-01 12:00:00,31.72,31.93,31.72,31.92,12000.0,27.8314,28.0156,27.8314,28.0069,12000.0
2007-10-01 12:30:00,31.87,31.9,31.85,31.85,3800.0,27.963,27.9893,27.9454,27.9454,3800.0
2007-10-01 13:00:00,31.86,31.9,31.76,31.86,10000.0,27.9542,27.9893,27.8665,27.9542,10000.0
2007-10-01 13:30:00,31.88,31.97,31.86,31.93,7200.0,27.9718,28.0507,27.9542,28.0156,7200.0
2007-10-01 14:00:00,31.94,32.0,31.83,31.83,22000.0,28.0244,28.077,27.9279,27.9279,22000.0
2007-10-01 14:30:00,31.83,32.0,31.83,31.97,11800.0,27.9279,28.077,27.9279,28.0507,11800.0
2007-10-01 15:00:00,31.95,32.0,31.88,31.92,8800.0,28.0332,28.077,27.9718,28.0069,8800.0
2007-10-01 15:30:00,31.92,32.0,31.68,32.0,28400.0,28.0069,28.077,27.7963,28.077,28400.0
2007-10-02 09:30:00,31.86,32.0,31.75,32.0,23400.0,27.9542,28.077,27.8577,28.077,23400.0
2007-10-02 10:00:00,31.99,32.18,31.99,32.1,56400.0,28.0683,28.235,28.0683,28.1648,56400.0
2007-10-02 10:30:00,32.13,32.58,32.13,32.43,41800.0,28.1911,28.5859,28.1911,28.4543,41800.0
2007-10-02 11:00:00,32.44,32.44,32.08,32.16,11000.0,28.4631,28.4631,28.1472,28.2174,11000.0
2007-10-02 11:30:00,32.17,32.2,32.1,32.13,11800.0,28.2262,28.2525,28.1648,28.1911,11800.0
2007-10-02 12:00:00,32.13,32.21,32.13,32.21,4400.0,28.1911,28.2613,28.1911,28.2613,4400.0
2007-10-02 12:30:00,32.19,32.19,32.02,32.08,13800.0,28.2438,28.2438,28.0946,28.1472,13800.0
2007-10-02 13:00:00,32.09,32.11,31.97,32.06,10400.0,28.156,28.1736,28.0507,28.1297,10400.0
2007-10-02 13:30:00,32.06,32.15,31.97,32.12,9800.0,28.1297,28.2087,28.0507,28.1823,9800.0
2007-10-02 14:00:00,32.13,32.29,32.06,32.27,7800.0,28.1911,28.3315,28.1297,28.3139,7800.0
2007-10-02 14:30:00,32.27,32.55,32.27,32.5,7800.0,28.3139,28.5596,28.3139,28.5158,7800.0
2007-10-02 15:00:00,32.51,32.58,32.42,32.48,18800.0,28.5245,28.5859,28.4456,28.4982,18800.0
2007-10-02 15:30:00,32.45,32.6,32.43,32.44,33000.0,28.4719,28.6035,28.4543,28.4631,33000.0
2007-10-03 09:30:00,32.52,33.03,32.52,32.84,48600.0,28.5333,28.9808,28.5333,28.8141,48600.0
2007-10-03 10:00:00,32.82,33.05,32.78,32.96,25600.0,28.7965,28.9983,28.7614,28.9194,25600.0
2007-10-03 10:30:00,32.95,33.07,32.88,33.04,24200.0,28.9106,29.0159,28.8492,28.9896,24200.0
2007-10-03 11:00:00,33.03,33.35,32.97,33.25,47600.0,28.9808,29.2615,28.9281,29.1738,47600.0
2007-10-03 11:30:00,33.23,33.24,33.08,33.23,7200.0,29.1563,29.165,29.0246,29.1563,7200.0
2007-10-03 12:00:00,33.2,33.27,33.18,33.18,15000.0,29.1299,29.1914,29.1124,29.1124,15000.0
2007-10-03 12:30:00,33.18,33.22,33.1,33.16,23200.0,29.1124,29.1475,29.0422,29.0948,23200.0
2007-10-03 13:00:00,33.14,33.2,32.73,32.95,42600.0,29.0773,29.1299,28.7176,28.9106,42600.0
2007-10-03 13:30:00,32.96,33.07,32.81,32.81,6200.0,28.9194,29.0159,28.7877,28.7877,6200.0
2007-10-03 14:00:00,32.77,32.77,32.55,32.66,13400.0,28.7527,28.7527,28.5596,28.6561,13400.0
2007-10-03 14:30:00,32.68,32.8,32.63,32.7,10800.0,28.6737,28.779,28.6298,28.6912,10800.0
2007-10-03 15:00:00,32.69,32.97,32.65,32.75,17400.0,28.6825,28.9281,28.6474,28.7351,17400.0
2007-10-03 15:30:00,32.74,32.84,32.65,32.76,21600.0,28.7263,28.8141,28.6474,28.7439,21600.0
2007-10-04 09:30:00,32.98,33.38,32.46,32.5,8400.0,28.9369,29.2879,28.4807,28.5158,8400.0
2007-10-04 10:00:00,32.49,32.94,32.49,32.83,9200.0,28.507,28.9018,28.507,28.8053,9200.0
2007-10-04 10:30:00,32.83,33.12,32.75,33.07,12200.0,28.8053,29.0597,28.7351,29.0159,12200.0
2007-10-04 11:00:00,33.04,33.1,32.92,32.99,18200.0,28.9896,29.0422,28.8843,28.9457,18200.0
2007-10-04 11:30:00,33.02,33.06,32.98,32.98,3400.0,28.972,29.0071,28.9369,28.9369,3400.0
2007-10-04 12:00:00,32.98,33.04,32.87,33.02,4800.0,28.9369,28.9896,28.8404,28.972,4800.0
2007-10-04 12:30:00,33.04,33.24,33.03,33.18,11400.0,28.9896,29.165,28.9808,29.1124,11400.0
2007-10-04 13:00:00,33.17,33.19,33.1,33.16,4000.0,29.1036,29.1212,29.0422,29.0948,4000.0
2007-10-04 13:30:00,33.13,33.15,33.08,33.08,2800.0,29.0685,29.0861,29.0246,29.0246,2800.0
2007-10-04 14:00:00,33.12,33.12,32.94,32.94,4200.0,29.0597,29.0597,28.9018,28.9018,4200.0
2007-10-04 14:30:00,32.95,32.95,32.83,32.9,4200.0,28.9106,28.9106,28.8053,28.8667,4200.0
2007-10-04 15:00:00,32.91,32.91,32.57,32.6,22200.0,28.8755,28.8755,28.5772,28.6035,22200.0
2007-10-04 15:30:00,32.61,32.81,32.61,32.73,22000.0,28.6123,28.7877,28.6123,28.7176,22000.0
2007-10-05 09:30:00,33.15,33.23,32.93,32.94,15000.0,29.0861,29.1563,28.893,28.9018,15000.0
2007-10-05 10:00:00,32.98,33.08,32.94,32.99,14400.0,28.9369,29.0246,28.9018,28.9457,14400.0
2007-10-05 10:30:00,33.01,33.13,32.96,33.0,17800.0,28.9632,29.0685,28.9194,28.9545,17800.0
2007-10-05 11:00:00,33.03,33.31,33.02,33.1,20400.0,28.9808,29.2265,28.972,29.0422,20400.0
2007-10-05 11:30:00,33.22,33.75,33.14,33.75,27600.0,29.1475,29.6125,29.0773,29.6125,27600.0
2007-10-05 12:00:00,33.76,33.77,33.55,33.55,13200.0,29.6213,29.6301,29.437,29.437,13200.0
2007-10-05 12:30:00,33.49,33.58,33.47,33.56,4400.0,29.3844,29.4634,29.3668,29.4458,4400.0
2007-10-05 13:00:00,33.56,33.74,33.54,33.6,5600.0,29.4458,29.6037,29.4283,29.4809,5600.0
2007-10-05 13:30:00,33.66,33.83,33.62,33.7,17800.0,29.5335,29.6827,29.4984,29.5686,17800.0
2007-10-05 14:00:00,33.66,33.84,33.66,33.7,5600.0,29.5335,29.6915,29.5335,29.5686,5600.0
2007-10-05 14:30:00,33.7,33.86,33.7,33.75,23800.0,29.5686,29.709,29.5686,29.6125,23800.0
2007-10-05 15:00:00,33.8,33.88,33.7,33.7,14200.0,29.6564,29.7266,29.5686,29.5686,14200.0
2007-10-05 15:30:00,33.77,33.77,33.54,33.63,13000.0,29.6301,29.6301,29.4283,29.5072,13000.0
2007-10-08 09:30:00,33.67,33.88,33.61,33.66,11800.0,29.5423,29.7266,29.4897,29.5335,11800.0
2007-10-08 10:00:00,33.66,33.89,33.63,33.8,7800.0,29.5335,29.7353,29.5072,29.6564,7800.0
2007-10-08 10:30:00,33.76,33.79,33.68,33.71,11800.0,29.6213,29.6476,29.5511,29.5774,11800.0
2007-10-08 11:00:00,33.71,33.71,33.46,33.51,4800.0,29.5774,29.5774,29.3581,29.4019,4800.0
2007-10-08 11:30:00,33.56,33.56,33.31,33.31,6400.0,29.4458,29.4458,29.2265,29.2265,6400.0
2007-10-08 12:00:00,33.32,33.32,33.16,33.27,10000.0,29.2352,29.2352,29.0948,29.1914,10000.0
2007-10-08 12:30:00,33.25,33.29,33.25,33.29,11400.0,29.1738,29.2089,29.1738,29.2089,11400.0
2007-10-08 13:00:00,33.25,33.29,33.15,33.18,4800.0,29.1738,29.2089,29.0861,29.1124,4800.0
2007-10-08 13:30:00,33.19,33.25,33.13,33.13,7600.0,29.1212,29.1738,29.0685,29.0685,7600.0
2007-10-08 14:00:00,33.13,33.13,32.88,33.05,11200.0,29.0685,29.0685,28.8492,28.9983,11200.0
2007-10-08 14:30:00,33.06,33.08,32.8,32.81,21800.0,29.0071,29.0246,28.779,28.7877,21800.0
2007-10-08 15:00:00,32.83,33.0,32.81,32.89,14400.0,28.8053,28.9545,28.7877,28.8579,14400.0
2007-10-08 15:30:00,32.92,33.08,32.89,32.89,43600.0,28.8843,29.0246,28.8579,28.8579,43600.0
2007-10-09 09:30:00,32.96,32.98,32.7,32.72,14400.0,28.9194,28.9369,28.6912,28.7088,14400.0
2007-10-09 10:00:00,32.77,32.77,32.35,32.56,19000.0,28.7527,28.7527,28.3841,28.5684,19000.0
2007-10-09 10:30:00,32.52,32.74,32.43,32.7,10600.0,28.5333,28.7263,28.4543,28.6912,10600.0
2007-10-09 11:00:00,32.74,32.85,32.7,32.7,6200.0,28.7263,28.8228,28.6912,28.6912,6200.0
2007-10-09 11:30:00,32.71,32.77,32.69,32.74,8200.0,28.7,28.7527,28.6825,28.7263,8200.0
2007-10-09 12:00:00,32.79,32.94,32.79,32.9,6600.0,28.7702,28.9018,28.7702,28.8667,6600.0
2007-10-09 12:30:00,32.9,32.92,32.85,32.85,7400.0,28.8667,28.8843,28.8228,28.8228,7400.0
2007-10-09 13:00:00,32.9,32.99,32.79,32.8,11400.0,28.8667,28.9457,28.7702,28.779,11400.0
2007-10-09 13:30:00,32.77,32.99,32.77,32.98,11600.0,28.7527,28.9457,28.7527,28.9369,11600.0
2007-10-09 14:00:00,32.95,33.0,32.87,33.0,23200.0,28.9106,28.9545,28.8404,28.9545,23200.0
2007-10-09 14:30:00,33.0,33.38,33.0,33.3,23000.0,28.9545,29.2879,28.9545,29.2177,23000.0
2007-10-09 15:00:00,33.32,33.35,32.94,32.99,23600.0,29.2352,29.2615,28.9018,28.9457,23600.0
2007-10-09 15:30:00,33.02,33.09,32.88,32.95,28400.0,28.972,29.0334,28.8492,28.9106,28400.0
2007-10-10 09:30:00,33.48,33.48,32.6,33.36,12400.0,29.3756,29.3756,28.6035,29.2703,12400.0
2007-10-10 10:00:00,33.39,33.39,33.01,33.1,11000.0,29.2966,29.2966,28.9632,29.0422,11000.0
2007-10-10 10:30:00,33.04,33.11,33.04,33.1,6600.0,28.9896,29.051,28.9896,29.0422,6600.0
2007-10-10 11:00:00,33.05,33.11,32.96,33.0,7200.0,28.9983,29.051,28.9194,28.9545,7200.0
2007-10-10 11:30:00,33.01,33.05,32.71,32.71,6000.0,28.9632,28.9983,28.7,28.7,6000.0
2007-10-10 12:00:00,32.75,33.05,32.71,32.98,17800.0,28.7351,28.9983,28.7,28.9369,17800.0
2007-10-10 12:30:00,32.96,33.11,32.96,33.02,18000.0,28.9194,29.051,28.9194,28.972,18000.0
2007-10-10 13:00:00,32.96,32.96,32.35,32.49,21200.0,28.9194,28.9194,28.3841,28.507,21200.0
2007-10-10 13:30:00,32.55,32.8,32.55,32.8,8800.0,28.5596,28.779,28.5596,28.779,8800.0
2007-10-10 14:00:00,32.79,32.82,32.71,32.74,14000.0,28.7702,28.7965,28.7,28.7263,14000.0
2007-10-10 14:30:00,32.74,32.77,32.66,32.68,21800.0,28.7263,28.7527,28.6561,28.6737,21800.0
2007-10-10 15:00:00,32.7,32.76,32.59,32.64,44000.0,28.6912,28.7439,28.5947,28.6386,44000.0
2007-10-10 15:30:00,32.64,32.64,32.45,32.46,35600.0,28.6386,28.6386,28.4719,28.4807,35600.0
2007-10-11 09:30:00,32.68,32.74,32.37,32.69,14800.0,28.6737,28.7263,28.4017,28.6825,14800.0
2007-10-11 10:00:00,32.73,32.79,32.45,32.55,24600.0,28.7176,28.7702,28.4719,28.5596,24600.0
2007-10-11 10:30:00,32.65,32.69,32.41,32.59,11000.0,28.6474,28.6825,28.4368,28.5947,11000.0
2007-10-11 11:00:00,32.57,32.68,32.5,32.58,17800.0,28.5772,28.6737,28.5158,28.5859,17800.0
2007-10-11 11:30:00,32.63,32.64,32.49,32.64,8000.0,28.6298,28.6386,28.507,28.6386,8000.0
2007-10-11 12:00:00,32.59,32.91,32.59,32.73,27200.0,28.5947,28.8755,28.5947,28.7176,27200.0
2007-10-11 12:30:00,32.7,32.77,32.67,32.77,7000.0,28.6912,28.7527,28.6649,28.7527,7000.0
2007-10-11 13:00:00,32.76,32.81,32.72,32.79,5400.0,28.7439,28.7877,28.7088,28.7702,5400.0
2007-10-11 13:30:00,32.76,32.76,32.65,32.69,5000.0,28.7439,28.7439,28.6474,28.6825,5000.0
2007-10-11 14:00:00,32.63,32.63,31.98,32.06,16200.0,28.6298,28.6298,28.0595,28.1297,16200.0
2007-10-11 14:30:00,32.0,32.26,31.84,32.11,16600.0,28.077,28.3052,27.9367,28.1736,16600.0
2007-10-11 15:00:00,32.07,32.15,31.69,31.88,18200.0,28.1385,28.2087,27.805,27.9718,18200.0
2007-10-11 15:30:00,31.78,32.13,31.78,31.94,56000.0,27.884,28.1911,27.884,28.0244,56000.0
2007-10-12 09:30:00,32.15,32.6,31.63,32.23,16000.0,28.2087,28.6035,27.7524,28.2789,16000.0
2007-10-12 10:00:00,32.23,32.23,31.98,32.17,14800.0,28.2789,28.2789,28.0595,28.2262,14800.0
2007-10-12 10:30:00,32.17,32.17,31.91,31.99,9400.0,28.2262,28.2262,27.9981,28.0683,9400.0
2007-10-12 11:00:00,32.01,32.37,32.01,32.35,20200.0,28.0858,28.4017,28.0858,28.3841,20200.0
2007-10-12 11:30:00,32.29,32.34,32.13,32.16,37000.0,28.3315,28.3754,28.1911,28.2174,37000.0
2007-10-12 12:00:00,32.1,32.14,31.9,32.08,6800.0,28.1648,28.1999,27.9893,28.1472,6800.0
2007-10-12 12:30:00,32.03,32.12,31.93,32.12,11200.0,28.1034,28.1823,28.0156,28.1823,11200.0
2007-10-12 13:00:00,32.08,32.13,31.65,31.74,10600.0,28.1472,28.1911,27.77,27.8489,10600.0
2007-10-12 13:30:00,31.74,31.88,31.73,31.84,4800.0,27.8489,27.9718,27.8401,27.9367,4800.0
2007-10-12 14:00:00,31.88,32.04,31.87,32.0,6400.0,27.9718,28.1121,27.963,28.077,6400.0
2007-10-12 14:30:00,32.05,32.15,32.04,32.1,4800.0,28.1209,28.2087,28.1121,28.1648,4800.0
2007-10-12 15:00:00,32.1,32.1,31.9,31.92,10800.0,28.1648,28.1648,27.9893,28.0069,10800.0
2007-10-12 15:30:00,31.97,32.13,31.91,32.11,15800.0,28.0507,28.1911,27.9981,28.1736,15800.0
2007-10-15 09:30:00,32.08,32.43,32.02,32.32,27000.0,28.1472,28.4543,28.0946,28.3578,27000.0
2007-10-15 10:00:00,32.31,32.56,32.27,32.52,23400.0,28.349,28.5684,28.3139,28.5333,23400.0
2007-10-15 10:30:00,32.52,32.53,32.24,32.26,17000.0,28.5333,28.5421,28.2876,28.3052,17000.0
2007-10-15 11:00:00,32.27,32.54,32.24,32.42,30200.0,28.3139,28.5508,28.2876,28.4456,30200.0
2007-10-15 11:30:00,32.42,32.6,32.31,32.6,21200.0,28.4456,28.6035,28.349,28.6035,21200.0
2007-10-15 12:00:00,32.58,32.59,32.43,32.46,21600.0,28.5859,28.5947,28.4543,28.4807,21600.0
2007-10-15 12:30:00,32.48,32.67,32.2,32.38,18400.0,28.4982,28.6649,28.2525,28.4105,18400.0
2007-10-15 13:00:00,32.38,32.38,32.0,32.0,21200.0,28.4105,28.4105,28.077,28.077,21200.0
2007-10-15 13:30:00,32.02,32.02,31.65,31.93,25000.0,28.0946,28.0946,27.77,28.0156,25000.0
2007-10-15 14:00:00,31.96,31.96,31.62,31.77,20400.0,28.0419,28.0419,27.7436,27.8752,20400.0
2007-10-15 14:30:00,31.85,32.0,31.77,31.8,15200.0,27.9454,28.077,27.8752,27.9016,15200.0
2007-10-15 15:00:00,31.8,31.93,31.6,31.73,19400.0,27.9016,28.0156,27.7261,27.8401,19400.0
2007-10-15 15:30:00,31.79,32.1,31.75,31.82,39400.0,27.8928,28.1648,27.8577,27.9191,39400.0
2007-10-16 09:30:00,31.67,32.47,31.67,32.06,23600.0,27.7875,28.4894,27.7875,28.1297,23600.0
2007-10-16 10:00:00,31.95,32.1,31.82,31.82,14000.0,28.0332,28.1648,27.9191,27.9191,14000.0
2007-10-16 10:30:00,31.79,31.85,31.67,31.81,15600.0,27.8928,27.9454,27.7875,27.9103,15600.0
2007-10-16 11:00:00,31.81,31.88,31.71,31.88,7400.0,27.9103,27.9718,27.8226,27.9718,7400.0
2007-10-16 11:30:00,31.87,32.0,31.84,31.84,34000.0,27.963,28.077,27.9367,27.9367,34000.0
2007-10-16 12:00:00,31.84,31.84,31.6,31.63,14400.0,27.9367,27.9367,27.7261,27.7524,14400.0
2007-10-16 12:30:00,31.69,31.82,31.69,31.8,8600.0,27.805,27.9191,27.805,27.9016,8600.0
2007-10-16 13:00:00,31.8,31.92,31.76,31.88,13400.0,27.9016,28.0069,27.8665,27.9718,13400.0
2007-10-16 13:30:00,31.88,31.9,31.83,31.9,24600.0,27.9718,27.9893,27.9279,27.9893,24600.0
2007-10-16 14:00:00,31.9,31.93,31.83,31.86,18200.0,27.9893,28.0156,27.9279,27.9542,18200.0
2007-10-16 14:30:00,31.83,31.92,31.79,31.84,18000.0,27.9279,28.0069,27.8928,27.9367,18000.0
2007-10-16 15:00:00,31.84,31.93,31.79,31.86,26000.0,27.9367,28.0156,27.8928,27.9542,26000.0
2007-10-16 15:30:00,31.82,31.93,31.64,31.67,33800.0,27.9191,28.0156,27.7612,27.7875,33800.0
2007-10-17 09:30:00,32.08,32.62,31.79,32.24,12800.0,28.1472,28.621,27.8928,28.2876,12800.0
2007-10-17 10:00:00,32.3,32.34,32.1,32.27,8400.0,28.3403,28.3754,28.1648,28.3139,8400.0
2007-10-17 10:30:00,32.31,32.31,31.93,32.01,7800.0,28.349,28.349,28.0156,28.0858,7800.0
2007-10-17 11:00:00,32.01,32.12,31.99,32.12,5400.0,28.0858,28.1823,28.0683,28.1823,5400.0
2007-10-17 11:30:00,32.14,32.29,32.13,32.29,2400.0,28.1999,28.3315,28.1911,28.3315,2400.0
2007-10-17 12:00:00,32.26,32.26,32.03,32.04,5200.0,28.3052,28.3052,28.1034,28.1121,5200.0
2007-10-17 12:30:00,32.07,32.07,31.7,31.7,10200.0,28.1385,28.1385,27.8138,27.8138,10200.0
2007-10-17 13:00:00,31.63,31.68,31.34,31.42,20400.0,27.7524,27.7963,27.498,27.5681,20400.0
2007-10-17 13:30:00,31.46,31.62,31.27,31.29,11200.0,27.6032,27.7436,27.4365,27.4541,11200.0
2007-10-17 14:00:00,31.29,31.52,31.29,31.39,12800.0,27.4541,27.6559,27.4541,27.5418,12800.0
2007-10-17 14:30:00,31.34,31.47,31.23,31.4,11200.0,27.498,27.612,27.4014,27.5506,11200.0
2007-10-17 15:00:00,31.43,31.51,31.29,31.43,17800.0,27.5769,27.6471,27.4541,27.5769,17800.0
2007-10-17 15:30:00,31.46,31.55,31.26,31.41,29400.0,27.6032,27.6822,27.4278,27.5594,29400.0
2007-10-18 09:30:00,31.28,31.79,31.23,31.55,12600.0,27.4453,27.8928,27.4014,27.6822,12600.0
2007-10-18 10:00:00,31.54,31.86,31.29,31.86,25400.0,27.6734,27.9542,27.4541,27.9542,25400.0
2007-10-18 10:30:00,31.79,31.93,31.7,31.81,20000.0,27.8928,28.0156,27.8138,27.9103,20000.0
2007-10-18 11:00:00,31.81,31.86,31.55,31.7,22800.0,27.9103,27.9542,27.6822,27.8138,22800.0
2007-10-18 11:30:00,31.7,31.72,31.57,31.63,6200.0,27.8138,27.8314,27.6998,27.7524,6200.0
2007-10-18 12:00:00,31.59,31.68,31.54,31.54,15400.0,27.7173,27.7963,27.6734,27.6734,15400.0
2007-10-18 12:30:00,31.51,31.58,31.34,31.56,23600.0,27.6471,27.7085,27.498,27.691,23600.0
2007-10-18 13:00:00,31.49,31.58,31.36,31.57,5000.0,27.6296,27.7085,27.5155,27.6998,5000.0
2007-10-18 13:30:00,31.57,31.74,31.57,31.74,5200.0,27.6998,27.8489,27.6998,27.8489,5200.0
2007-10-18 14:00:00,31.79,31.91,31.77,31.77,6000.0,27.8928,27.9981,27.8752,27.8752,6000.0
2007-10-18 14:30:00,31.75,31.88,31.64,31.85,17400.0,27.8577,27.9718,27.7612,27.9454,17400.0
2007-10-18 15:00:00,31.89,32.25,31.89,32.19,37600.0,27.9805,28.2964,27.9805,28.2438,37600.0
2007-10-18 15:30:00,32.19,32.4,32.19,32.38,45400.0,28.2438,28.428,28.2438,28.4105,45400.0
2007-10-19 09:30:00,32.33,32.33,31.5,31.74,47400.0,28.3666,28.3666,27.6383,27.8489,47400.0
2007-10-19 10:00:00,31.74,31.97,31.53,31.68,19400.0,27.8489,28.0507,27.6647,27.7963,19400.0
2007-10-19 10:30:00,31.66,31.77,31.56,31.73,10600.0,27.7787,27.8752,27.691,27.8401,10600.0
2007-10-19 11:00:00,31.64,31.78,31.61,31.78,9200.0,27.7612,27.884,27.7349,27.884,9200.0
2007-10-19 11:30:00,31.74,31.88,31.64,31.86,14200.0,27.8489,27.9718,27.7612,27.9542,14200.0
2007-10-19 12:00:00,31.85,31.85,31.61,31.61,9000.0,27.9454,27.9454,27.7349,27.7349,9000.0
2007-10-19 12:30:00,31.66,31.71,31.42,31.5,4400.0,27.7787,27.8226,27.5681,27.6383,4400.0
2007-10-19 13:00:00,31.48,31.49,31.26,31.35,6800.0,27.6208,27.6296,27.4278,27.5067,6800.0
2007-10-19 13:30:00,31.33,31.38,31.3,31.33,4800.0,27.4892,27.5331,27.4629,27.4892,4800.0
2007-10-19 14:00:00,31.32,31.35,31.26,31.35,10800.0,27.4804,27.5067,27.4278,27.5067,10800.0
2007-10-19 14:30:00,31.35,31.35,31.07,31.07,28000.0,27.5067,27.5067,27.2611,27.2611,28000.0
2007-10-19 15:00:00,31.07,31.07,30.7,30.7,33200.0,27.2611,27.2611,26.9364,26.9364,33200.0
2007-10-19 15:30:00,30.64,30.67,30.28,30.28,44400.0,26.8838,26.9101,26.5679,26.5679,44400.0
2007-10-22 09:30:00,30.06,30.32,29.68,30.32,25200.0,26.3749,26.603,26.0415,26.603,25200.0
2007-10-22 10:00:00,30.35,30.35,30.02,30.17,21600.0,26.6293,26.6293,26.3398,26.4714,21600.0
2007-10-22 10:30:00,30.13,30.23,29.73,29.84,25400.0,26.4363,26.524,26.0853,26.1818,25400.0
2007-10-22 11:00:00,29.89,29.9,29.79,29.89,14000.0,26.2257,26.2345,26.138,26.2257,14000.0
2007-10-22 11:30:00,29.82,30.05,29.74,30.05,28000.0,26.1643,26.3661,26.0941,26.3661,28000.0
2007-10-22 12:00:00,30.02,30.03,29.89,30.01,13600.0,26.3398,26.3486,26.2257,26.331,13600.0
2007-10-22 12:30:00,30.02,30.37,29.92,30.24,26200.0,26.3398,26.6469,26.252,26.5328,26200.0
2007-10-22 13:00:00,30.27,30.38,30.07,30.11,29400.0,26.5591,26.6556,26.3836,26.4187,29400.0
2007-10-22 13:30:00,30.09,30.11,29.93,29.94,53600.0,26.4012,26.4187,26.2608,26.2696,53600.0
2007-10-22 14:00:00,29.99,30.38,29.99,30.33,26000.0,26.3135,26.6556,26.3135,26.6118,26000.0
2007-10-22 14:30:00,30.32,30.5,30.3,30.34,13000.0,26.603,26.7609,26.5855,26.6205,13000.0
2007-10-22 15:00:00,30.35,30.46,30.3,30.45,17400.0,26.6293,26.7258,26.5855,26.7171,17400.0
2007-10-22 15:30:00,30.45,31.0,30.45,30.88,47200.0,26.7171,27.1996,26.7171,27.0943,47200.0
2007-10-23 09:30:00,31.19,31.19,30.69,30.89,19600.0,27.3663,27.3663,26.9276,27.1031,19600.0
2007-10-23 10:00:00,30.89,31.06,30.72,30.86,25000.0,27.1031,27.2523,26.954,27.0768,25000.0
2007-10-23 10:30:00,30.9,30.92,30.75,30.76,17400.0,27.1119,27.1294,26.9803,26.9891,17400.0
2007-10-23 11:00:00,30.79,30.83,30.43,30.6,27200.0,27.0154,27.0505,26.6995,26.8487,27200.0
2007-10-23 11:30:00,30.52,30.81,30.5,30.81,20800.0,26.7785,27.0329,26.7609,27.0329,20800.0
2007-10-23 12:00:00,30.87,30.88,30.71,30.8,10000.0,27.0856,27.0943,26.9452,27.0242,10000.0
2007-10-23 12:30:00,30.87,30.93,30.81,30.85,7200.0,27.0856,27.1382,27.0329,27.068,7200.0
2007-10-23 13:00:00,30.81,30.94,30.81,30.92,9800.0,27.0329,27.147,27.0329,27.1294,9800.0
2007-10-23 13:30:00,30.92,30.96,30.86,30.96,7400.0,27.1294,27.1645,27.0768,27.1645,7400.0
2007-10-23 14:00:00,30.93,31.33,30.93,31.33,15200.0,27.1382,27.4892,27.1382,27.4892,15200.0
2007-10-23 14:30:00,31.34,31.36,31.09,31.16,21200.0,27.498,27.5155,27.2786,27.34,21200.0
2007-10-23 15:00:00,31.15,31.2,30.98,31.06,33200.0,27.3312,27.3751,27.1821,27.2523,33200.0
2007-10-23 15:30:00,31.08,31.36,31.0,31.27,61400.0,27.2698,27.5155,27.1996,27.4365,61400.0
2007-10-24 09:30:00,31.09,31.33,30.88,31.21,12200.0,27.2786,27.4892,27.0943,27.3839,12200.0
2007-10-24 10:00:00,31.21,31.31,30.88,30.93,30200.0,27.3839,27.4716,27.0943,27.1382,30200.0
2007-10-24 10:30:00,30.91,30.97,30.66,30.73,17400.0,27.1207,27.1733,26.9013,26.9627,17400.0
2007-10-24 11:00:00,30.74,30.86,30.45,30.68,8600.0,26.9715,27.0768,26.7171,26.9189,8600.0
2007-10-24 11:30:00,30.55,30.84,30.55,30.75,5800.0,26.8048,27.0593,26.8048,26.9803,5800.0
2007-10-24 12:00:00,30.75,30.93,30.69,30.75,10600.0,26.9803,27.1382,26.9276,26.9803,10600.0
2007-10-24 12:30:00,30.74,31.01,30.74,30.92,12600.0,26.9715,27.2084,26.9715,27.1294,12600.0
2007-10-24 13:00:00,30.93,31.01,30.9,30.98,9600.0,27.1382,27.2084,27.1119,27.1821,9600.0
2007-10-24 13:30:00,31.0,31.0,30.83,30.92,15200.0,27.1996,27.1996,27.0505,27.1294,15200.0
2007-10-24 14:00:00,30.94,31.18,30.75,31.18,16400.0,27.147,27.3576,26.9803,27.3576,16400.0
2007-10-24 14:30:00,31.22,31.4,31.06,31.33,12800.0,27.3927,27.5506,27.2523,27.4892,12800.0
2007-10-24 15:00:00,31.32,31.67,31.3,31.67,52800.0,27.4804,27.7875,27.4629,27.7875,52800.0
2007-10-24 15:30:00,31.61,31.83,31.58,31.75,47200.0,27.7349,27.9279,27.7085,27.8577,47200.0
2007-10-25 09:30:00,31.83,32.0,31.75,31.75,20200.0,27.9279,28.077,27.8577,27.8577,20200.0
2007-10-25 10:00:00,31.77,32.6,31.77,32.41,26200.0,27.8752,28.6035,27.8752,28.4368,26200.0
2007-10-25 10:30:00,32.38,32.44,32.14,32.38,9600.0,28.4105,28.4631,28.1999,28.4105,9600.0
2007-10-25 11:00:00,32.38,32.74,32.38,32.72,26000.0,28.4105,28.7263,28.4105,28.7088,26000.0
2007-10-25 11:30:00,32.77,32.85,32.37,32.37,16600.0,28.7527,28.8228,28.4017,28.4017,16600.0
2007-10-25 12:00:00,32.3,32.46,32.25,32.4,13400.0,28.3403,28.4807,28.2964,28.428,13400.0
2007-10-25 12:30:00,32.4,32.42,32.34,32.41,14000.0,28.428,28.4456,28.3754,28.4368,14000.0
2007-10-25 13:00:00,32.35,32.54,32.3,32.48,28000.0,28.3841,28.5508,28.3403,28.4982,28000.0
2007-10-25 13:30:00,32.52,32.57,32.43,32.47,44000.0,28.5333,28.5772,28.4543,28.4894,44000.0
2007-10-25 14:00:00,32.45,32.7,32.33,32.65,23400.0,28.4719,28.6912,28.3666,28.6474,23400.0
2007-10-25 14:30:00,32.68,32.68,32.34,32.44,32000.0,28.6737,28.6737,28.3754,28.4631,32000.0
2007-10-25 15:00:00,32.44,32.59,32.25,32.27,56200.0,28.4631,28.5947,28.2964,28.3139,56200.0
2007-10-25 15:30:00,32.28,32.46,32.25,32.32,76600.0,28.3227,28.4807,28.2964,28.3578,76600.0
2007-10-26 09:30:00,32.66,32.99,32.32,32.47,35200.0,28.6561,28.9457,28.3578,28.4894,35200.0
2007-10-26 10:00:00,32.49,32.56,32.38,32.48,23000.0,28.507,28.5684,28.4105,28.4982,23000.0
2007-10-26 10:30:00,32.49,32.5,32.42,32.49,19800.0,28.507,28.5158,28.4456,28.507,19800.0
2007-10-26 11:00:00,32.49,32.49,32.32,32.41,23400.0,28.507,28.507,28.3578,28.4368,23400.0
2007-10-26 11:30:00,32.37,32.41,32.27,32.31,18200.0,28.4017,28.4368,28.3139,28.349,18200.0
2007-10-26 12:00:00,32.35,32.5,32.25,32.46,16600.0,28.3841,28.5158,28.2964,28.4807,16600.0
2007-10-26 12:30:00,32.46,32.54,32.46,32.49,33800.0,28.4807,28.5508,28.4807,28.507,33800.0
2007-10-26 13:00:00,32.49,32.54,32.48,32.49,59000.0,28.507,28.5508,28.4982,28.507,59000.0
2007-10-26 13:30:00,32.49,32.63,32.47,32.58,21400.0,28.507,28.6298,28.4894,28.5859,21400.0
2007-10-26 14:00:00,32.55,32.58,32.5,32.5,37400.0,28.5596,28.5859,28.5158,28.5158,37400.0
2007-10-26 14:30:00,32.56,32.74,32.5,32.57,16800.0,28.5684,28.7263,28.5158,28.5772,16800.0
2007-10-26 15:00:00,32.53,32.61,32.45,32.6,44200.0,28.5421,28.6123,28.4719,28.6035,44200.0
2007-10-26 15:30:00,32.61,32.75,32.48,32.55,126000.0,28.6123,28.7351,28.4982,28.5596,126000.0
2007-10-29 09:30:00,32.61,32.99,32.39,32.48,37600.0,28.6123,28.9457,28.4192,28.4982,37600.0
2007-10-29 10:00:00,32.48,32.65,32.33,32.44,34200.0,28.4982,28.6474,28.3666,28.4631,34200.0
2007-10-29 10:30:00,32.46,32.6,32.41,32.52,14200.0,28.4807,28.6035,28.4368,28.5333,14200.0
2007-10-29 11:00:00,32.53,32.6,32.51,32.51,10800.0,28.5421,28.6035,28.5245,28.5245,10800.0
2007-10-29 11:30:00,32.54,32.56,32.46,32.49,27600.0,28.5508,28.5684,28.4807,28.507,27600.0
2007-10-29 12:00:00,32.47,32.58,32.47,32.48,14600.0,28.4894,28.5859,28.4894,28.4982,14600.0
2007-10-29 12:30:00,32.48,32.6,32.46,32.58,13000.0,28.4982,28.6035,28.4807,28.5859,13000.0
2007-10-29 13:00:00,32.55,32.55,32.5,32.5,6000.0,28.5596,28.5596,28.5158,28.5158,6000.0
2007-10-29 13:30:00,32.52,32.58,32.5,32.51,8200.0,28.5333,28.5859,28.5158,28.5245,8200.0
2007-10-29 14:00:00,32.56,32.56,32.46,32.49,13400.0,28.5684,28.5684,28.4807,28.507,13400.0
2007-10-29 14:30:00,32.47,32.52,32.38,32.52,9200.0,28.4894,28.5333,28.4105,28.5333,9200.0
2007-10-29 15:00:00,32.54,32.56,32.5,32.54,15800.0,28.5508,28.5684,28.5158,28.5508,15800.0
2007-10-29 15:30:00,32.55,32.55,32.43,32.53,48600.0,28.5596,28.5596,28.4543,28.5421,48600.0
2007-10-30 09:30:00,32.39,32.47,32.27,32.38,15800.0,28.4192,28.4894,28.3139,28.4105,15800.0
2007-10-30 10:00:00,32.3,32.4,32.25,32.38,22400.0,28.3403,28.428,28.2964,28.4105,22400.0
2007-10-30 10:30:00,32.47,32.79,32.4,32.78,11200.0,28.4894,28.7702,28.428,28.7614,11200.0
2007-10-30 11:00:00,32.78,32.79,32.7,32.7,5400.0,28.7614,28.7702,28.6912,28.6912,5400.0
2007-10-30 11:30:00,32.67,32.7,32.49,32.64,9400.0,28.6649,28.6912,28.507,28.6386,9400.0
2007-10-30 12:00:00,32.68,32.95,32.68,32.73,8600.0,28.6737,28.9106,28.6737,28.7176,8600.0
2007-10-30 12:30:00,32.76,32.81,32.69,32.81,4000.0,28.7439,28.7877,28.6825,28.7877,4000.0
2007-10-30 13:00:00,32.85,32.85,32.55,32.59,7000.0,28.8228,28.8228,28.5596,28.5947,7000.0
2007-10-30 13:30:00,32.58,32.65,32.43,32.47,8600.0,28.5859,28.6474,28.4543,28.4894,8600.0
2007-10-30 14:00:00,32.47,32.57,32.38,32.38,2600.0,28.4894,28.5772,28.4105,28.4105,2600.0
2007-10-30 14:30:00,32.38,32.65,32.38,32.65,8800.0,28.4105,28.6474,28.4105,28.6474,8800.0
2007-10-30 15:00:00,32.59,32.73,32.59,32.71,25200.0,28.5947,28.7176,28.5947,28.7,25200.0
2007-10-30 15:30:00,32.7,32.76,32.38,32.5,41000.0,28.6912,28.7439,28.4105,28.5158,41000.0
2007-10-31 09:30:00,32.8,32.8,32.49,32.56,9600.0,28.779,28.779,28.507,28.5684,9600.0
2007-10-31 10:00:00,32.55,32.65,32.5,32.58,7000.0,28.5596,28.6474,28.5158,28.5859,7000.0
2007-10-31 10:30:00,32.52,32.74,32.52,32.63,4800.0,28.5333,28.7263,28.5333,28.6298,4800.0
2007-10-31 11:00:00,32.6,32.65,32.58,32.6,3400.0,28.6035,28.6474,28.5859,28.6035,3400.0
2007-10-31 11:30:00,32.62,32.81,32.6,32.6,10200.0,28.621,28.7877,28.6035,28.6035,10200.0
2007-10-31 12:00:00,32.67,32.96,32.67,32.96,8600.0,28.6649,28.9194,28.6649,28.9194,8600.0
2007-10-31 12:30:00,32.98,33.04,32.97,33.0,8000.0,28.9369,28.9896,28.9281,28.9545,8000.0
2007-10-31 13:00:00,32.99,33.03,32.96,33.0,15000.0,28.9457,28.9808,28.9194,28.9545,15000.0
2007-10-31 13:30:00,33.0,33.19,33.0,33.19,14800.0,28.9545,29.1212,28.9545,29.1212,14800.0
2007-10-31 14:00:00,33.18,33.2,32.5,32.66,26200.0,29.1124,29.1299,28.5158,28.6561,26200.0
2007-10-31 14:30:00,32.71,33.65,32.65,33.6,36000.0,28.7,29.5248,28.6474,29.4809,36000.0
2007-10-31 15:00:00,33.61,33.65,32.87,32.88,26000.0,29.4897,29.5248,28.8404,28.8492,26000.0
2007-10-31 15:30:00,32.94,33.59,32.93,33.49,49200.0,28.9018,29.4721,28.893,29.3844,49200.0
2007-11-01 09:30:00,33.08,33.08,32.33,32.57,37800.0,29.0246,29.0246,28.3666,28.5772,37800.0
2007-11-01 10:00:00,32.54,32.85,32.5,32.56,36200.0,28.5508,28.8228,28.5158,28.5684,36200.0
2007-11-01 10:30:00,32.57,33.15,32.57,33.03,11800.0,28.5772,29.0861,28.5772,28.9808,11800.0
2007-11-01 11:00:00,33.05,33.1,32.61,32.82,14600.0,28.9983,29.0422,28.6123,28.7965,14600.0
2007-11-01 11:30:00,32.78,32.78,32.56,32.68,22400.0,28.7614,28.7614,28.5684,28.6737,22400.0
2007-11-01 12:00:00,32.63,32.76,32.58,32.66,17600.0,28.6298,28.7439,28.5859,28.6561,17600.0
2007-11-01 12:30:00,32.63,32.88,32.62,32.85,16000.0,28.6298,28.8492,28.621,28.8228,16000.0
2007-11-01 13:00:00,32.83,32.98,32.75,32.75,12800.0,28.8053,28.9369,28.7351,28.7351,12800.0
2007-11-01 13:30:00,32.75,32.83,32.6,32.68,16800.0,28.7351,28.8053,28.6035,28.6737,16800.0
2007-11-01 14:00:00,32.66,32.76,32.5,32.5,23800.0,28.6561,28.7439,28.5158,28.5158,23800.0
2007-11-01 14:30:00,32.55,32.71,32.51,32.62,26200.0,28.5596,28.7,28.5245,28.621,26200.0
2007-11-01 15:00:00,32.59,32.65,32.33,32.34,48800.0,28.5947,28.6474,28.3666,28.3754,48800.0
2007-11-01 15:30:00,32.37,32.58,32.34,32.51,66200.0,28.4017,28.5859,28.3754,28.5245,66200.0
2007-11-02 09:30:00,33.02,33.18,32.49,32.59,30400.0,28.972,29.1124,28.507,28.5947,30400.0
2007-11-02 10:00:00,32.6,32.76,32.45,32.74,19400.0,28.6035,28.7439,28.4719,28.7263,19400.0
2007-11-02 10:30:00,32.83,32.83,32.51,32.74,10200.0,28.8053,28.8053,28.5245,28.7263,10200.0
2007-11-02 11:00:00,32.83,32.83,32.45,32.45,27400.0,28.8053,28.8053,28.4719,28.4719,27400.0
2007-11-02 11:30:00,32.45,32.68,32.45,32.67,10600.0,28.4719,28.6737,28.4719,28.6649,10600.0
2007-11-02 12:00:00,32.61,32.72,32.57,32.57,11600.0,28.6123,28.7088,28.5772,28.5772,11600.0
2007-11-02 12:30:00,32.63,32.84,32.47,32.84,28000.0,28.6298,28.8141,28.4894,28.8141,28000.0
2007-11-02 13:00:00,32.99,33.08,32.74,32.76,5200.0,28.9457,29.0246,28.7263,28.7439,5200.0
2007-11-02 13:30:00,32.82,33.19,32.82,33.04,13200.0,28.7965,29.1212,28.7965,28.9896,13200.0
2007-11-02 14:00:00,33.07,33.16,32.97,33.08,18000.0,29.0159,29.0948,28.9281,29.0246,18000.0
2007-11-02 14:30:00,33.13,33.16,32.74,32.74,20800.0,29.0685,29.0948,28.7263,28.7263,20800.0
2007-11-02 15:00:00,32.77,33.31,32.77,33.21,28600.0,28.7527,29.2265,28.7527,29.1387,28600.0
2007-11-02 15:30:00,33.21,33.25,32.95,33.22,26200.0,29.1387,29.1738,28.9106,29.1475,26200.0
2007-11-05 09:30:00,32.7,33.24,32.7,32.99,10200.0,28.6912,29.165,28.6912,28.9457,10200.0
2007-11-05 10:00:00,33.03,33.08,32.63,32.72,15600.0,28.9808,29.0246,28.6298,28.7088,15600.0
2007-11-05 10:30:00,32.72,33.05,32.68,32.91,59200.0,28.7088,28.9983,28.6737,28.8755,59200.0
2007-11-05 11:00:00,32.9,32.94,32.62,32.83,31200.0,28.8667,28.9018,28.621,28.8053,31200.0
2007-11-05 11:30:00,32.91,32.91,32.61,32.74,25000.0,28.8755,28.8755,28.6123,28.7263,25000.0
2007-11-05 12:00:00,32.71,32.71,32.5,32.55,25800.0,28.7,28.7,28.5158,28.5596,25800.0
2007-11-05 12:30:00,32.52,32.86,32.51,32.83,12400.0,28.5333,28.8316,28.5245,28.8053,12400.0
2007-11-05 13:00:00,32.83,32.9,32.77,32.88,20400.0,28.8053,28.8667,28.7527,28.8492,20400.0
2007-11-05 13:30:00,32.92,32.98,32.6,32.62,22000.0,28.8843,28.9369,28.6035,28.621,22000.0
2007-11-05 14:00:00,32.66,32.76,32.51,32.58,15400.0,28.6561,28.7439,28.5245,28.5859,15400.0
2007-11-05 14:30:00,32.63,32.69,32.5,32.62,23200.0,28.6298,28.6825,28.5158,28.621,23200.0
2007-11-05 15:00:00,32.59,33.23,32.59,32.99,31800.0,28.5947,29.1563,28.5947,28.9457,31800.0
2007-11-05 15:30:00,33.09,33.29,32.95,32.99,29000.0,29.0334,29.2089,28.9106,28.9457,29000.0
2007-11-06 09:30:00,33.06,33.21,32.79,32.85,10800.0,29.0071,29.1387,28.7702,28.8228,10800.0
2007-11-06 10:00:00,32.89,32.89,32.61,32.66,7800.0,28.8579,28.8579,28.6123,28.6561,7800.0
2007-11-06 10:30:00,32.62,32.74,32.5,32.67,21600.0,28.621,28.7263,28.5158,28.6649,21600.0
2007-11-06 11:00:00,32.67,32.82,32.67,32.77,3200.0,28.6649,28.7965,28.6649,28.7527,3200.0
2007-11-06 11:30:00,32.79,32.79,32.5,32.51,14400.0,28.7702,28.7702,28.5158,28.5245,14400.0
2007-11-06 12:00:00,32.5,32.58,32.45,32.5,17800.0,28.5158,28.5859,28.4719,28.5158,17800.0
2007-11-06 12:30:00,32.5,32.67,32.38,32.67,10400.0,28.5158,28.6649,28.4105,28.6649,10400.0
2007-11-06 13:00:00,32.6,32.76,32.56,32.68,4200.0,28.6035,28.7439,28.5684,28.6737,4200.0
2007-11-06 13:30:00,32.68,32.84,32.68,32.8,8200.0,28.6737,28.8141,28.6737,28.779,8200.0
2007-11-06 14:00:00,32.78,32.88,32.63,32.78,10000.0,28.7614,28.8492,28.6298,28.7614,10000.0
2007-11-06 14:30:00,32.67,32.78,32.63,32.74,6400.0,28.6649,28.7614,28.6298,28.7263,6400.0
2007-11-06 15:00:00,32.75,33.24,32.75,33.24,20200.0,28.7351,29.165,28.7351,29.165,20200.0
2007-11-06 15:30:00,33.22,33.6,33.08,33.55,49200.0,29.1475,29.4809,29.0246,29.437,49200.0
2007-11-07 09:30:00,33.08,33.35,32.98,33.02,7800.0,29.0246,29.2615,28.9369,28.972,7800.0
2007-11-07 10:00:00,33.05,33.06,32.66,32.66,7200.0,28.9983,29.0071,28.6561,28.6561,7200.0
2007-11-07 10:30:00,32.74,32.86,32.63,32.75,22400.0,28.7263,28.8316,28.6298,28.7351,22400.0
2007-11-07 11:00:00,32.69,32.97,32.69,32.84,13400.0,28.6825,28.9281,28.6825,28.8141,13400.0
2007-11-07 11:30:00,32.85,32.88,32.66,32.72,3800.0,28.8228,28.8492,28.6561,28.7088,3800.0
2007-11-07 12:00:00,32.6,32.6,32.29,32.44,18000.0,28.6035,28.6035,28.3315,28.4631,18000.0
2007-11-07 12:30:00,32.44,32.52,32.24,32.34,13800.0,28.4631,28.5333,28.2876,28.3754,13800.0
2007-11-07 13:00:00,32.31,32.41,32.2,32.35,16000.0,28.349,28.4368,28.2525,28.3841,16000.0
2007-11-07 13:30:00,32.32,32.74,32.32,32.68,10400.0,28.3578,28.7263,28.3578,28.6737,10400.0
2007-11-07 14:00:00,32.63,32.88,32.56,32.88,8000.0,28.6298,28.8492,28.5684,28.8492,8000.0
2007-11-07 14:30:00,32.84,32.96,32.27,32.38,9800.0,28.8141,28.9194,28.3139,28.4105,9800.0
2007-11-07 15:00:00,32.33,32.79,32.33,32.41,20400.0,28.3666,28.7702,28.3666,28.4368,20400.0
2007-11-07 15:30:00,32.38,32.43,32.0,32.04,31400.0,28.4105,28.4543,28.077,28.1121,31400.0
2007-11-08 09:30:00,32.35,33.16,31.98,32.05,15200.0,28.3841,29.0948,28.0595,28.1209,15200.0
2007-11-08 10:00:00,32.06,32.83,32.01,32.66,20000.0,28.1297,28.8053,28.0858,28.6561,20000.0
2007-11-08 10:30:00,32.62,32.68,32.32,32.68,10800.0,28.621,28.6737,28.3578,28.6737,10800.0
2007-11-08 11:00:00,32.73,32.99,32.73,32.8,12400.0,28.7176,28.9457,28.7176,28.779,12400.0
2007-11-08 11:30:00,32.84,32.85,32.49,32.72,9200.0,28.8141,28.8228,28.507,28.7088,9200.0
2007-11-08 12:00:00,32.7,32.84,32.54,32.73,16600.0,28.6912,28.8141,28.5508,28.7176,16600.0
2007-11-08 12:30:00,32.8,32.83,32.01,32.21,22800.0,28.779,28.8053,28.0858,28.2613,22800.0
2007-11-08 13:00:00,32.16,32.24,31.75,31.91,23000.0,28.2174,28.2876,27.8577,27.9981,23000.0
2007-11-08 13:30:00,32.1,32.1,31.98,32.1,10600.0,28.1648,28.1648,28.0595,28.1648,10600.0
2007-11-08 14:00:00,32.1,32.1,31.93,32.05,20400.0,28.1648,28.1648,28.0156,28.1209,20400.0
2007-11-08 14:30:00,32.03,32.3,31.95,32.3,23000.0,28.1034,28.3403,28.0332,28.3403,23000.0
2007-11-08 15:00:00,32.32,32.46,32.1,32.16,32800.0,28.3578,28.4807,28.1648,28.2174,32800.0
2007-11-08 15:30:00,32.18,32.43,32.08,32.43,53800.0,28.235,28.4543,28.1472,28.4543,53800.0
2007-11-09 09:30:00,32.0,32.37,31.75,32.37,13000.0,28.077,28.4017,27.8577,28.4017,13000.0
2007-11-09 10:00:00,32.34,32.7,32.23,32.35,20000.0,28.3754,28.6912,28.2789,28.3841,20000.0
2007-11-09 10:30:00,32.32,32.41,32.15,32.32,13200.0,28.3578,28.4368,28.2087,28.3578,13200.0
2007-11-09 11:00:00,32.38,32.53,32.19,32.49,50600.0,28.4105,28.5421,28.2438,28.507,50600.0
2007-11-09 11:30:00,32.41,32.73,32.35,32.61,26000.0,28.4368,28.7176,28.3841,28.6123,26000.0
2007-11-09 12:00:00,32.51,32.52,32.4,32.45,5600.0,28.5245,28.5333,28.428,28.4719,5600.0
2007-11-09 12:30:00,32.4,32.76,32.4,32.48,14000.0,28.428,28.7439,28.428,28.4982,14000.0
2007-11-09 13:00:00,32.4,32.55,32.37,32.55,13800.0,28.428,28.5596,28.4017,28.5596,13800.0
2007-11-09 13:30:00,32.48,32.56,32.41,32.46,7400.0,28.4982,28.5684,28.4368,28.4807,7400.0
2007-11-09 14:00:00,32.4,32.99,32.4,32.94,17800.0,28.428,28.9457,28.428,28.9018,17800.0
2007-11-09 14:30:00,32.93,32.96,32.46,32.46,7600.0,28.893,28.9194,28.4807,28.4807,7600.0
2007-11-09 15:00:00,32.52,32.66,32.45,32.52,12600.0,28.5333,28.6561,28.4719,28.5333,12600.0
2007-11-09 15:30:00,32.59,32.59,32.22,32.52,35000.0,28.5947,28.5947,28.2701,28.5333,35000.0
2007-11-12 09:30:00,32.5,32.73,32.13,32.41,24400.0,28.5158,28.7176,28.1911,28.4368,24400.0
2007-11-12 10:00:00,32.3,32.31,31.93,32.14,68000.0,28.3403,28.349,28.0156,28.1999,68000.0
2007-11-12 10:30:00,32.15,32.36,32.12,32.36,32000.0,28.2087,28.3929,28.1823,28.3929,32000.0
2007-11-12 11:00:00,32.28,32.5,32.24,32.37,20000.0,28.3227,28.5158,28.2876,28.4017,20000.0
2007-11-12 11:30:00,32.48,32.48,31.9,31.98,27800.0,28.4982,28.4982,27.9893,28.0595,27800.0
2007-11-12 12:00:00,32.05,32.3,31.98,32.15,11200.0,28.1209,28.3403,28.0595,28.2087,11200.0
2007-11-12 12:30:00,32.18,32.25,32.13,32.16,10000.0,28.235,28.2964,28.1911,28.2174,10000.0
2007-11-12 13:00:00,32.12,32.22,31.96,32.22,10000.0,28.1823,28.2701,28.0419,28.2701,10000.0
2007-11-12 13:30:00,32.16,32.16,31.64,31.89,11200.0,28.2174,28.2174,27.7612,27.9805,11200.0
2007-11-12 14:00:00,31.93,31.93,31.58,31.92,10200.0,28.0156,28.0156,27.7085,28.0069,10200.0
2007-11-12 14:30:00,31.9,32.33,31.9,32.09,22200.0,27.9893,28.3666,27.9893,28.156,22200.0
2007-11-12 15:00:00,32.09,32.17,31.73,31.86,17400.0,28.156,28.2262,27.8401,27.9542,17400.0
2007-11-12 15:30:00,31.84,31.96,31.65,31.75,36000.0,27.9367,28.0419,27.77,27.8577,36000.0
2007-11-13 09:30:00,32.03,32.29,31.65,31.65,39400.0,28.1034,28.3315,27.77,27.77,39400.0
2007-11-13 10:00:00,31.7,31.96,31.62,31.7,16000.0,27.8138,28.0419,27.7436,27.8138,16000.0
2007-11-13 10:30:00,31.7,31.74,31.48,31.7,13600.0,27.8138,27.8489,27.6208,27.8138,13600.0
2007-11-13 11:00:00,31.73,31.86,31.64,31.83,5800.0,27.8401,27.9542,27.7612,27.9279,5800.0
2007-11-13 11:30:00,31.89,32.0,31.73,31.8,20800.0,27.9805,28.077,27.8401,27.9016,20800.0
2007-11-13 12:00:00,31.8,31.88,31.72,31.85,9000.0,27.9016,27.9718,27.8314,27.9454,9000.0
2007-11-13 12:30:00,31.81,31.92,31.75,31.8,9000.0,27.9103,28.0069,27.8577,27.9016,9000.0
2007-11-13 13:00:00,31.79,31.97,31.79,31.93,9000.0,27.8928,28.0507,27.8928,28.0156,9000.0
2007-11-13 13:30:00,31.92,32.35,31.86,32.13,26600.0,28.0069,28.3841,27.9542,28.1911,26600.0
2007-11-13 14:00:00,32.13,32.29,32.05,32.05,19600.0,28.1911,28.3315,28.1209,28.1209,19600.0
2007-11-13 14:30:00,32.08,32.13,31.86,32.06,19400.0,28.1472,28.1911,27.9542,28.1297,19400.0
2007-11-13 15:00:00,32.06,32.63,32.02,32.58,28000.0,28.1297,28.6298,28.0946,28.5859,28000.0
2007-11-13 15:30:00,32.64,32.83,32.46,32.59,39400.0,28.6386,28.8053,28.4807,28.5947,39400.0
2007-11-14 09:30:00,32.54,32.83,32.13,32.44,22200.0,28.5508,28.8053,28.1911,28.4631,22200.0
2007-11-14 10:00:00,32.41,32.52,32.3,32.3,6400.0,28.4368,28.5333,28.3403,28.3403,6400.0
2007-11-14 10:30:00,32.27,32.52,32.27,32.49,9800.0,28.3139,28.5333,28.3139,28.507,9800.0
2007-11-14 11:00:00,32.44,32.51,32.31,32.43,6200.0,28.4631,28.5245,28.349,28.4543,6200.0
2007-11-14 11:30:00,32.35,32.48,32.27,32.47,7000.0,28.3841,28.4982,28.3139,28.4894,7000.0
2007-11-14 12:00:00,32.4,32.52,32.26,32.5,18200.0,28.428,28.5333,28.3052,28.5158,18200.0
2007-11-14 12:30:00,32.46,32.49,32.33,32.33,15000.0,28.4807,28.507,28.3666,28.3666,15000.0
2007-11-14 13:00:00,32.33,32.5,32.32,32.45,9200.0,28.3666,28.5158,28.3578,28.4719,9200.0
2007-11-14 13:30:00,32.43,32.44,32.26,32.26,7400.0,28.4543,28.4631,28.3052,28.3052,7400.0
2007-11-14 14:00:00,32.27,32.4,32.11,32.38,13600.0,28.3139,28.428,28.1736,28.4105,13600.0
2007-11-14 14:30:00,32.35,32.38,32.25,32.28,4800.0,28.3841,28.4105,28.2964,28.3227,4800.0
2007-11-14 15:00:00,32.27,32.4,32.23,32.26,16800.0,28.3139,28.428,28.2789,28.3052,16800.0
2007-11-14 15:30:00,32.25,32.4,32.17,32.28,54200.0,28.2964,28.428,28.2262,28.3227,54200.0
2007-11-15 09:30:00,34.49,34.75,30.78,32.38,368800.0,30.3122,30.5407,27.0516,28.4578,368800.0
2007-11-15 10:00:00,32.34,33.35,32.3,33.23,247800.0,28.4226,29.3103,28.3875,29.2048,247800.0
2007-11-15 10:30:00,33.16,33.39,32.88,33.37,149800.0,29.1433,29.3455,28.8972,29.3279,149800.0
2007-11-15 11:00:00,33.31,33.54,32.89,33.0,80400.0,29.2751,29.4773,28.906,29.0027,80400.0
2007-11-15 11:30:00,33.02,33.24,32.99,33.0,48200.0,29.0203,29.2136,28.9939,29.0027,48200.0
2007-11-15 12:00:00,33.08,33.25,33.0,33.0,25800.0,29.073,29.2224,29.0027,29.0027,25800.0
2007-11-15 12:30:00,33.01,33.12,32.88,33.09,63200.0,29.0115,29.1082,28.8972,29.0818,63200.0
2007-11-15 13:00:00,33.09,33.1,32.86,33.04,36400.0,29.0818,29.0906,28.8797,29.0379,36400.0
2007-11-15 13:30:00,33.04,33.12,32.99,33.02,26400.0,29.0379,29.1082,28.9939,29.0203,26400.0
2007-11-15 14:00:00,33.0,33.27,32.85,33.27,58400.0,29.0027,29.24,28.8709,29.24,58400.0
2007-11-15 14:30:00,33.24,33.5,32.96,32.97,57000.0,29.2136,29.4421,28.9675,28.9763,57000.0
2007-11-15 15:00:00,32.95,33.27,32.88,33.01,77000.0,28.9588,29.24,28.8972,29.0115,77000.0
2007-11-15 15:30:00,33.0,33.22,32.09,33.09,160200.0,29.0027,29.196,28.2029,29.0818,160200.0
2007-11-16 09:30:00,33.0,33.22,32.14,32.14,129400.0,29.0027,29.196,28.2469,28.2469,129400.0
2007-11-16 10:00:00,32.14,32.55,32.14,32.31,55200.0,28.2469,28.6072,28.2469,28.3963,55200.0
2007-11-16 10:30:00,32.38,32.61,32.31,32.47,50800.0,28.4578,28.6599,28.3963,28.5369,50800.0
2007-11-16 11:00:00,32.52,32.72,32.32,32.32,46400.0,28.5808,28.7566,28.4051,28.4051,46400.0
2007-11-16 11:30:00,32.3,32.77,32.3,32.61,37400.0,28.3875,28.8006,28.3875,28.6599,37400.0
2007-11-16 12:00:00,32.55,32.8,32.39,32.67,26800.0,28.6072,28.8269,28.4666,28.7127,26800.0
2007-11-16 12:30:00,32.63,32.63,32.44,32.55,19000.0,28.6775,28.6775,28.5105,28.6072,19000.0
2007-11-16 13:00:00,32.55,32.69,32.43,32.49,13000.0,28.6072,28.7302,28.5017,28.5545,13000.0
2007-11-16 13:30:00,32.54,32.76,32.54,32.58,18400.0,28.5984,28.7918,28.5984,28.6336,18400.0
2007-11-16 14:00:00,32.63,32.73,32.38,32.73,16600.0,28.6775,28.7654,28.4578,28.7654,16600.0
2007-11-16 14:30:00,32.69,32.69,32.29,32.67,20600.0,28.7302,28.7302,28.3787,28.7127,20600.0
2007-11-16 15:00:00,32.67,32.67,32.29,32.37,22400.0,28.7127,28.7127,28.3787,28.449,22400.0
2007-11-16 15:30:00,32.44,32.8,32.27,32.67,48800.0,28.5105,28.8269,28.3611,28.7127,48800.0
2007-11-19 09:30:00,32.45,33.45,32.3,32.77,71200.0,28.5193,29.3982,28.3875,28.8006,71200.0
2007-11-19 10:00:00,32.66,33.26,32.56,33.1,29200.0,28.7039,29.2312,28.616,29.0906,29200.0
2007-11-19 10:30:00,33.13,33.13,32.89,32.89,33200.0,29.1169,29.1169,28.906,28.906,33200.0
2007-11-19 11:00:00,32.85,32.94,32.45,32.52,26000.0,28.8709,28.95,28.5193,28.5808,26000.0
2007-11-19 11:30:00,32.54,32.54,32.33,32.4,22400.0,28.5984,28.5984,28.4139,28.4754,22400.0
2007-11-19 12:00:00,32.35,32.57,32.35,32.47,18600.0,28.4314,28.6248,28.4314,28.5369,18600.0
2007-11-19 12:30:00,32.49,32.49,32.25,32.39,14200.0,28.5545,28.5545,28.3435,28.4666,14200.0
2007-11-19 13:00:00,32.41,32.41,32.11,32.32,12600.0,28.4842,28.4842,28.2205,28.4051,12600.0
2007-11-19 13:30:00,32.41,32.49,32.33,32.41,9800.0,28.4842,28.5545,28.4139,28.4842,9800.0
2007-11-19 14:00:00,32.35,32.62,32.35,32.62,40000.0,28.4314,28.6687,28.4314,28.6687,40000.0
2007-11-19 14:30:00,32.59,32.69,32.49,32.56,29600.0,28.6424,28.7302,28.5545,28.616,29600.0
2007-11-19 15:00:00,32.53,32.69,32.35,32.59,45000.0,28.5896,28.7302,28.4314,28.6424,45000.0
2007-11-19 15:30:00,32.6,32.65,32.2,32.37,28000.0,28.6511,28.6951,28.2996,28.449,28000.0
2007-11-20 09:30:00,32.23,32.83,32.23,32.83,50600.0,28.326,28.8533,28.326,28.8533,50600.0
2007-11-20 10:00:00,32.83,32.87,32.52,32.66,60800.0,28.8533,28.8884,28.5808,28.7039,60800.0
2007-11-20 10:30:00,32.66,32.76,32.6,32.76,31800.0,28.7039,28.7918,28.6511,28.7918,31800.0
2007-11-20 11:00:00,32.76,32.82,32.57,32.82,35400.0,28.7918,28.8445,28.6248,28.8445,35400.0
2007-11-20 11:30:00,32.82,32.93,32.76,32.92,30200.0,28.8445,28.9412,28.7918,28.9324,30200.0
2007-11-20 12:00:00,32.88,32.93,32.55,32.6,22000.0,28.8972,28.9412,28.6072,28.6511,22000.0
2007-11-20 12:30:00,32.55,32.67,32.35,32.6,12400.0,28.6072,28.7127,28.4314,28.6511,12400.0
2007-11-20 13:00:00,32.61,32.64,32.0,32.33,32800.0,28.6599,28.6863,28.1238,28.4139,32800.0
2007-11-20 13:30:00,32.34,32.79,32.33,32.72,36200.0,28.4226,28.8181,28.4139,28.7566,36200.0
2007-11-20 14:00:00,32.66,32.87,32.23,32.35,47200.0,28.7039,28.8884,28.326,28.4314,47200.0
2007-11-20 14:30:00,32.35,32.81,32.23,32.69,40600.0,28.4314,28.8357,28.326,28.7302,40600.0
2007-11-20 15:00:00,32.68,33.08,32.57,33.02,44200.0,28.7215,29.073,28.6248,29.0203,44200.0
2007-11-20 15:30:00,33.09,33.6,33.04,33.58,106400.0,29.0818,29.53,29.0379,29.5124,106400.0
2007-11-21 09:30:00,33.34,33.55,32.8,33.35,55600.0,29.3015,29.4861,28.8269,29.3103,55600.0
2007-11-21 10:00:00,33.34,33.51,33.21,33.31,22000.0,29.3015,29.4509,29.1873,29.2751,22000.0
2007-11-21 10:30:00,33.31,33.31,32.85,32.85,24400.0,29.2751,29.2751,28.8709,28.8709,24400.0
2007-11-21 11:00:00,32.89,32.91,32.54,32.68,41000.0,28.906,28.9236,28.5984,28.7215,41000.0
2007-11-21 11:30:00,32.72,32.8,32.66,32.8,46400.0,28.7566,28.8269,28.7039,28.8269,46400.0
2007-11-21 12:00:00,32.8,32.84,32.64,32.68,15000.0,28.8269,28.8621,28.6863,28.7215,15000.0
2007-11-21 12:30:00,32.67,32.85,32.67,32.82,26800.0,28.7127,28.8709,28.7127,28.8445,26800.0
2007-11-21 13:00:00,32.82,32.88,32.73,32.78,19600.0,28.8445,28.8972,28.7654,28.8093,19600.0
2007-11-21 13:30:00,32.77,32.85,32.73,32.85,23800.0,28.8006,28.8709,28.7654,28.8709,23800.0
2007-11-21 14:00:00,32.88,33.0,32.8,32.82,25200.0,28.8972,29.0027,28.8269,28.8445,25200.0
2007-11-21 14:30:00,32.82,33.15,32.82,33.04,39200.0,28.8445,29.1345,28.8445,29.0379,39200.0
2007-11-21 15:00:00,33.04,33.18,32.87,33.12,33400.0,29.0379,29.1609,28.8884,29.1082,33400.0
2007-11-21 15:30:00,33.16,33.22,32.57,32.57,39800.0,29.1433,29.196,28.6248,28.6248,39800.0
2007-11-23 09:30:00,32.77,33.31,32.59,32.93,15800.0,28.8006,29.2751,28.6424,28.9412,15800.0
2007-11-23 10:00:00,33.0,33.38,33.0,33.26,12400.0,29.0027,29.3367,29.0027,29.2312,12400.0
2007-11-23 10:30:00,33.26,33.33,33.11,33.24,11200.0,29.2312,29.2927,29.0994,29.2136,11200.0
2007-11-23 11:00:00,33.35,33.4,33.19,33.25,8600.0,29.3103,29.3542,29.1697,29.2224,8600.0
2007-11-23 11:30:00,33.22,33.32,33.1,33.29,13800.0,29.196,29.2839,29.0906,29.2576,13800.0
2007-11-23 12:00:00,33.25,33.3,33.22,33.3,14000.0,29.2224,29.2664,29.196,29.2664,14000.0
2007-11-23 12:30:00,33.3,33.57,33.23,33.23,31800.0,29.2664,29.5037,29.2048,29.2048,31800.0
2007-11-26 09:30:00,33.35,33.73,33.02,33.6,13000.0,29.3103,29.6443,29.0203,29.53,13000.0
2007-11-26 10:00:00,33.63,33.95,33.32,33.43,46600.0,29.5564,29.8376,29.2839,29.3806,46600.0
2007-11-26 10:30:00,33.42,33.71,33.26,33.26,25600.0,29.3718,29.6267,29.2312,29.2312,25600.0
2007-11-26 11:00:00,33.31,33.53,33.08,33.14,12000.0,29.2751,29.4685,29.073,29.1257,12000.0
2007-11-26 11:30:00,33.08,33.49,33.08,33.36,16200.0,29.073,29.4333,29.073,29.3191,16200.0
2007-11-26 12:00:00,33.38,33.54,33.3,33.54,5600.0,29.3367,29.4773,29.2664,29.4773,5600.0
2007-11-26 12:30:00,33.53,33.88,33.49,33.87,15200.0,29.4685,29.7761,29.4333,29.7673,15200.0
2007-11-26 13:00:00,33.87,33.87,33.67,33.68,10400.0,29.7673,29.7673,29.5915,29.6003,10400.0
2007-11-26 13:30:00,33.72,33.99,33.56,33.6,19600.0,29.6355,29.8728,29.4949,29.53,19600.0
2007-11-26 14:00:00,33.56,33.76,33.47,33.76,10200.0,29.4949,29.6706,29.4158,29.6706,10200.0
2007-11-26 14:30:00,33.76,33.76,33.25,33.25,24400.0,29.6706,29.6706,29.2224,29.2224,24400.0
2007-11-26 15:00:00,33.24,33.27,33.02,33.1,31800.0,29.2136,29.24,29.0203,29.0906,31800.0
2007-11-26 15:30:00,33.1,33.3,33.05,33.1,39600.0,29.0906,29.2664,29.0466,29.0906,39600.0
2007-11-27 09:30:00,33.19,33.48,33.1,33.41,12000.0,29.1697,29.4246,29.0906,29.363,12000.0
2007-11-27 10:00:00,33.41,33.44,33.17,33.39,20400.0,29.363,29.3894,29.1521,29.3455,20400.0
2007-11-27 10:30:00,33.43,33.88,33.43,33.88,24800.0,29.3806,29.7761,29.3806,29.7761,24800.0
2007-11-27 11:00:00,33.93,33.94,33.72,33.85,17000.0,29.82,29.8288,29.6355,29.7497,17000.0
2007-11-27 11:30:00,33.9,33.91,33.75,33.82,19000.0,29.7937,29.8025,29.6618,29.7234,19000.0
2007-11-27 12:00:00,33.82,33.87,33.63,33.69,13400.0,29.7234,29.7673,29.5564,29.6091,13400.0
2007-11-27 12:30:00,33.73,33.98,33.73,33.9,15200.0,29.6443,29.864,29.6443,29.7937,15200.0
2007-11-27 13:00:00,33.96,33.97,33.85,33.97,37600.0,29.8464,29.8552,29.7497,29.8552,37600.0
2007-11-27 13:30:00,33.94,33.95,33.68,33.74,24800.0,29.8288,29.8376,29.6003,29.6531,24800.0
2007-11-27 14:00:00,33.7,33.7,33.52,33.59,19000.0,29.6179,29.6179,29.4597,29.5212,19000.0
2007-11-27 14:30:00,33.57,33.6,33.17,33.46,25800.0,29.5037,29.53,29.1521,29.407,25800.0
2007-11-27 15:00:00,33.41,33.51,33.37,33.38,30800.0,29.363,29.4509,29.3279,29.3367,30800.0
2007-11-27 15:30:00,33.37,33.52,33.37,33.48,53000.0,29.3279,29.4597,29.3279,29.4246,53000.0
2007-11-28 09:30:00,33.75,33.99,33.55,33.94,28800.0,29.6618,29.8728,29.4861,29.8288,28800.0
2007-11-28 10:00:00,33.87,34.0,33.74,34.0,26000.0,29.7673,29.8816,29.6531,29.8816,26000.0
2007-11-28 10:30:00,34.05,34.4,34.05,34.32,38200.0,29.9255,30.2331,29.9255,30.1628,38200.0
2007-11-28 11:00:00,34.32,34.42,34.19,34.2,18800.0,30.1628,30.2507,30.0486,30.0573,18800.0
2007-11-28 11:30:00,34.24,34.3,34.07,34.08,13600.0,30.0925,30.1452,29.9431,29.9519,13600.0
2007-11-28 12:00:00,34.08,34.19,33.95,34.19,22400.0,29.9519,30.0486,29.8376,30.0486,22400.0
2007-11-28 12:30:00,34.13,34.32,34.1,34.32,4000.0,29.9958,30.1628,29.9695,30.1628,4000.0
2007-11-28 13:00:00,34.34,34.38,34.26,34.35,13600.0,30.1804,30.2155,30.1101,30.1892,13600.0
2007-11-28 13:30:00,34.32,34.38,34.29,34.34,18600.0,30.1628,30.2155,30.1364,30.1804,18600.0
2007-11-28 14:00:00,34.32,34.38,34.24,34.33,23000.0,30.1628,30.2155,30.0925,30.1716,23000.0
2007-11-28 14:30:00,34.32,34.42,34.1,34.24,16600.0,30.1628,30.2507,29.9695,30.0925,16600.0
2007-11-28 15:00:00,34.32,34.7,34.32,34.6,33600.0,30.1628,30.4968,30.1628,30.4089,33600.0
2007-11-28 15:30:00,34.63,34.84,34.56,34.74,60400.0,30.4353,30.6198,30.3737,30.5319,60400.0
2007-11-29 09:30:00,34.57,34.98,34.46,34.86,19800.0,30.3825,30.7429,30.2858,30.6374,19800.0
2007-11-29 10:00:00,34.86,34.88,34.45,34.45,29600.0,30.6374,30.655,30.2771,30.2771,29600.0
2007-11-29 10:30:00,34.51,34.71,34.46,34.52,32200.0,30.3298,30.5056,30.2858,30.3386,32200.0
2007-11-29 11:00:00,34.49,34.62,34.49,34.59,15800.0,30.3122,30.4265,30.3122,30.4001,15800.0
2007-11-29 11:30:00,34.59,34.67,34.45,34.52,26800.0,30.4001,30.4704,30.2771,30.3386,26800.0
2007-11-29 12:00:00,34.56,34.56,34.33,34.44,22400.0,30.3737,30.3737,30.1716,30.2683,22400.0
2007-11-29 12:30:00,34.44,34.52,34.38,34.46,35600.0,30.2683,30.3386,30.2155,30.2858,35600.0
2007-11-29 13:00:00,34.49,34.5,34.21,34.31,70400.0,30.3122,30.321,30.0661,30.154,70400.0
2007-11-29 13:30:00,34.33,34.42,34.21,34.25,47600.0,30.1716,30.2507,30.0661,30.1013,47600.0
2007-11-29 14:00:00,34.25,34.43,34.25,34.25,48800.0,30.1013,30.2595,30.1013,30.1013,48800.0
2007-11-29 14:30:00,34.26,34.27,34.09,34.13,32800.0,30.1101,30.1189,29.9607,29.9958,32800.0
2007-11-29 15:00:00,34.17,34.2,34.0,34.13,28400.0,30.031,30.0573,29.8816,29.9958,28400.0
2007-11-29 15:30:00,34.1,34.16,33.99,34.09,28800.0,29.9695,30.0222,29.8728,29.9607,28800.0
2007-11-30 09:30:00,34.96,34.98,34.38,34.51,70800.0,30.7253,30.7429,30.2155,30.3298,70800.0
2007-11-30 10:00:00,34.51,34.51,34.28,34.29,33800.0,30.3298,30.3298,30.1276,30.1364,33800.0
2007-11-30 10:30:00,34.34,34.35,34.18,34.28,23400.0,30.1804,30.1892,30.0398,30.1276,23400.0
2007-11-30 11:00:00,34.25,34.27,34.01,34.01,16000.0,30.1013,30.1189,29.8904,29.8904,16000.0
2007-11-30 11:30:00,34.02,34.02,33.77,33.87,53200.0,29.8991,29.8991,29.6794,29.7673,53200.0
2007-11-30 12:00:00,33.93,33.93,33.74,33.93,30200.0,29.82,29.82,29.6531,29.82,30200.0
2007-11-30 12:30:00,33.92,33.95,33.84,33.86,34600.0,29.8113,29.8376,29.7409,29.7585,34600.0
2007-11-30 13:00:00,33.85,33.9,33.77,33.87,27400.0,29.7497,29.7937,29.6794,29.7673,27400.0
2007-11-30 13:30:00,33.9,34.25,33.9,34.22,12800.0,29.7937,30.1013,29.7937,30.0749,12800.0
2007-11-30 14:00:00,34.19,34.27,34.07,34.16,16200.0,30.0486,30.1189,29.9431,30.0222,16200.0
2007-11-30 14:30:00,34.12,34.2,33.81,33.88,27800.0,29.987,30.0573,29.7146,29.7761,27800.0
2007-11-30 15:00:00,33.92,34.08,33.81,34.05,43000.0,29.8113,29.9519,29.7146,29.9255,43000.0
2007-11-30 15:30:00,34.04,34.33,33.96,34.26,98600.0,29.9167,30.1716,29.8464,30.1101,98600.0
2007-12-03 09:30:00,35.24,35.24,34.39,34.48,56200.0,30.9714,30.9714,30.2243,30.3034,56200.0
2007-12-03 10:00:00,34.48,34.63,34.46,34.47,66400.0,30.3034,30.4353,30.2858,30.2946,66400.0
2007-12-03 10:30:00,34.49,34.59,34.42,34.43,41800.0,30.3122,30.4001,30.2507,30.2595,41800.0
2007-12-03 11:00:00,34.46,34.56,34.44,34.55,35400.0,30.2858,30.3737,30.2683,30.3649,35400.0
2007-12-03 11:30:00,34.55,34.58,34.47,34.52,20600.0,30.3649,30.3913,30.2946,30.3386,20600.0
2007-12-03 12:00:00,34.52,34.57,34.49,34.49,53600.0,30.3386,30.3825,30.3122,30.3122,53600.0
2007-12-03 12:30:00,34.49,34.5,34.34,34.43,29000.0,30.3122,30.321,30.1804,30.2595,29000.0
2007-12-03 13:00:00,34.42,34.48,34.39,34.4,13200.0,30.2507,30.3034,30.2243,30.2331,13200.0
2007-12-03 13:30:00,34.42,34.43,34.27,34.27,25800.0,30.2507,30.2595,30.1189,30.1189,25800.0
2007-12-03 14:00:00,34.31,34.46,34.31,34.31,16400.0,30.154,30.2858,30.154,30.154,16400.0
2007-12-03 14:30:00,34.26,34.38,34.19,34.32,24200.0,30.1101,30.2155,30.0486,30.1628,24200.0
2007-12-03 15:00:00,34.34,34.38,34.26,34.34,36800.0,30.1804,30.2155,30.1101,30.1804,36800.0
2007-12-03 15:30:00,34.34,34.38,34.15,34.17,57800.0,30.1804,30.2155,30.0134,30.031,57800.0
2007-12-04 09:30:00,33.85,34.24,33.5,33.69,30800.0,29.7497,30.0925,29.4421,29.6091,30800.0
2007-12-04 10:00:00,33.7,33.99,33.63,33.98,29800.0,29.6179,29.8728,29.5564,29.864,29800.0
2007-12-04 10:30:00,33.98,34.2,33.98,34.01,16800.0,29.864,30.0573,29.864,29.8904,16800.0
2007-12-04 11:00:00,34.02,34.11,33.97,34.07,18400.0,29.8991,29.9782,29.8552,29.9431,18400.0
2007-12-04 11:30:00,34.01,34.07,33.98,34.02,18000.0,29.8904,29.9431,29.864,29.8991,18000.0
2007-12-04 12:00:00,34.09,34.2,34.02,34.2,8800.0,29.9607,30.0573,29.8991,30.0573,8800.0
2007-12-04 12:30:00,34.2,34.4,34.2,34.4,15800.0,30.0573,30.2331,30.0573,30.2331,15800.0
2007-12-04 13:00:00,34.4,34.48,34.4,34.43,27800.0,30.2331,30.3034,30.2331,30.2595,27800.0
2007-12-04 13:30:00,34.45,34.6,34.4,34.42,27400.0,30.2771,30.4089,30.2331,30.2507,27400.0
2007-12-04 14:00:00,34.42,34.44,34.18,34.23,12400.0,30.2507,30.2683,30.0398,30.0837,12400.0
2007-12-04 14:30:00,34.2,34.35,34.15,34.26,12800.0,30.0573,30.1892,30.0134,30.1101,12800.0
2007-12-04 15:00:00,34.26,34.34,34.15,34.15,10200.0,30.1101,30.1804,30.0134,30.0134,10200.0
2007-12-04 15:30:00,34.19,34.2,33.83,33.84,41800.0,30.0486,30.0573,29.7322,29.7409,41800.0
2007-12-05 09:30:00,34.44,34.8,34.37,34.74,24200.0,30.2683,30.5847,30.2067,30.5319,24200.0
2007-12-05 10:00:00,34.76,34.93,34.65,34.77,13800.0,30.5495,30.6989,30.4528,30.5583,13800.0
2007-12-05 10:30:00,34.69,35.1,34.69,35.07,18400.0,30.488,30.8483,30.488,30.822,18400.0
2007-12-05 11:00:00,35.04,35.19,34.96,35.19,20000.0,30.7956,30.9274,30.7253,30.9274,20000.0
2007-12-05 11:30:00,35.19,35.43,35.19,35.32,29800.0,30.9274,31.1383,30.9274,31.0417,29800.0
2007-12-05 12:00:00,35.33,35.37,35.18,35.3,13000.0,31.0505,31.0856,30.9186,31.0241,13000.0
2007-12-05 12:30:00,35.33,35.44,35.21,35.21,22600.0,31.0505,31.1471,30.945,30.945,22600.0
2007-12-05 13:00:00,35.18,35.2,34.98,35.0,14400.0,30.9186,30.9362,30.7429,30.7604,14400.0
2007-12-05 13:30:00,35.0,35.1,34.93,35.03,11400.0,30.7604,30.8483,30.6989,30.7868,11400.0
2007-12-05 14:00:00,35.03,35.03,34.74,34.74,8200.0,30.7868,30.7868,30.5319,30.5319,8200.0
2007-12-05 14:30:00,34.71,34.82,34.49,34.67,14200.0,30.5056,30.6022,30.3122,30.4704,14200.0
2007-12-05 15:00:00,34.7,34.98,34.58,34.89,14000.0,30.4968,30.7429,30.3913,30.6638,14000.0
2007-12-05 15:30:00,34.88,35.2,34.83,35.1,33400.0,30.655,30.9362,30.611,30.8483,33400.0
2007-12-06 09:30:00,35.05,35.44,35.05,35.33,22000.0,30.8044,31.1471,30.8044,31.0505,22000.0
2007-12-06 10:00:00,35.3,35.4,35.24,35.24,18400.0,31.0241,31.112,30.9714,30.9714,18400.0
2007-12-06 10:30:00,35.27,35.49,35.24,35.42,39800.0,30.9977,31.1911,30.9714,31.1296,39800.0
2007-12-06 11:00:00,35.41,35.42,35.3,35.41,13600.0,31.1208,31.1296,31.0241,31.1208,13600.0
2007-12-06 11:30:00,35.41,35.46,35.34,35.38,9200.0,31.1208,31.1647,31.0593,31.0944,9200.0
2007-12-06 12:00:00,35.38,35.4,35.3,35.35,11200.0,31.0944,31.112,31.0241,31.068,11200.0
2007-12-06 12:30:00,35.4,35.5,35.37,35.49,8200.0,31.112,31.1999,31.0856,31.1911,8200.0
2007-12-06 13:00:00,35.47,35.5,35.43,35.49,11400.0,31.1735,31.1999,31.1383,31.1911,11400.0
2007-12-06 13:30:00,35.42,35.6,35.39,35.54,13600.0,31.1296,31.2878,31.1032,31.235,13600.0
2007-12-06 14:00:00,35.6,35.84,35.56,35.79,21600.0,31.2878,31.4987,31.2526,31.4547,21600.0
2007-12-06 14:30:00,35.8,35.98,35.79,35.91,12600.0,31.4635,31.6217,31.4547,31.5602,12600.0
2007-12-06 15:00:00,35.96,36.01,35.82,36.0,20400.0,31.6042,31.6481,31.4811,31.6393,20400.0
2007-12-06 15:30:00,36.0,36.22,36.0,36.22,37600.0,31.6393,31.8327,31.6393,31.8327,37600.0
2007-12-07 09:30:00,36.22,36.22,35.9,35.96,38600.0,31.8327,31.8327,31.5514,31.6042,38600.0
2007-12-07 10:00:00,36.0,36.03,35.88,35.88,11400.0,31.6393,31.6657,31.5338,31.5338,11400.0
2007-12-07 10:30:00,35.89,35.91,35.69,35.72,13000.0,31.5426,31.5602,31.3669,31.3932,13000.0
2007-12-07 11:00:00,35.75,35.9,35.73,35.75,6200.0,31.4196,31.5514,31.402,31.4196,6200.0
2007-12-07 11:30:00,35.75,36.04,35.75,35.96,7200.0,31.4196,31.6745,31.4196,31.6042,7200.0
2007-12-07 12:00:00,35.94,36.05,35.91,35.94,6200.0,31.5866,31.6832,31.5602,31.5866,6200.0
2007-12-07 12:30:00,35.94,35.99,35.84,35.84,4600.0,31.5866,31.6305,31.4987,31.4987,4600.0
2007-12-07 13:00:00,35.82,35.82,35.51,35.58,21800.0,31.4811,31.4811,31.2087,31.2702,21800.0
2007-12-07 13:30:00,35.56,35.63,35.48,35.57,10600.0,31.2526,31.3141,31.1823,31.2614,10600.0
2007-12-07 14:00:00,35.52,35.57,35.44,35.48,15200.0,31.2174,31.2614,31.1471,31.1823,15200.0
2007-12-07 14:30:00,35.48,35.6,35.43,35.49,16400.0,31.1823,31.2878,31.1383,31.1911,16400.0
2007-12-07 15:00:00,35.47,35.49,35.32,35.33,15800.0,31.1735,31.1911,31.0417,31.0505,15800.0
2007-12-07 15:30:00,35.34,35.43,35.17,35.43,46800.0,31.0593,31.1383,30.9098,31.1383,46800.0
2007-12-10 09:30:00,35.4,35.48,35.13,35.32,42600.0,31.112,31.1823,30.8747,31.0417,42600.0
2007-12-10 10:00:00,35.3,35.4,35.18,35.3,14000.0,31.0241,31.112,30.9186,31.0241,14000.0
2007-12-10 10:30:00,35.27,35.36,35.24,35.35,18600.0,30.9977,31.0768,30.9714,31.068,18600.0
2007-12-10 11:00:00,35.33,35.37,35.28,35.33,20000.0,31.0505,31.0856,31.0065,31.0505,20000.0
2007-12-10 11:30:00,35.33,35.38,35.28,35.3,15000.0,31.0505,31.0944,31.0065,31.0241,15000.0
2007-12-10 12:00:00,35.31,35.35,35.3,35.3,5600.0,31.0329,31.068,31.0241,31.0241,5600.0
2007-12-10 12:30:00,35.33,35.34,35.23,35.24,16800.0,31.0505,31.0593,30.9626,30.9714,16800.0
2007-12-10 13:00:00,35.24,35.26,35.06,35.15,21600.0,30.9714,30.9889,30.8132,30.8923,21600.0
2007-12-10 13:30:00,35.15,35.17,34.87,34.9,11400.0,30.8923,30.9098,30.6462,30.6725,11400.0
2007-12-10 14:00:00,34.88,35.0,34.77,35.0,11600.0,30.655,30.7604,30.5583,30.7604,11600.0
2007-12-10 14:30:00,35.02,35.19,34.87,35.02,11600.0,30.778,30.9274,30.6462,30.778,11600.0
2007-12-10 15:00:00,35.06,35.27,35.01,35.06,16200.0,30.8132,30.9977,30.7692,30.8132,16200.0
2007-12-10 15:30:00,35.09,35.3,35.09,35.3,23200.0,30.8395,31.0241,30.8395,31.0241,23200.0
2007-12-11 09:30:00,35.28,35.49,35.0,35.41,25200.0,31.0065,31.1911,30.7604,31.1208,25200.0
2007-12-11 10:00:00,35.39,35.39,35.1,35.18,23200.0,31.1032,31.1032,30.8483,30.9186,23200.0
2007-12-11 10:30:00,35.15,35.26,35.15,35.15,19200.0,30.8923,30.9889,30.8923,30.8923,19200.0
2007-12-11 11:00:00,35.15,35.18,35.0,35.0,21000.0,30.8923,30.9186,30.7604,30.7604,21000.0
2007-12-11 11:30:00,35.0,35.04,34.88,34.98,13800.0,30.7604,30.7956,30.655,30.7429,13800.0
2007-12-11 12:00:00,35.01,35.09,34.96,35.06,19200.0,30.7692,30.8395,30.7253,30.8132,19200.0
2007-12-11 12:30:00,35.04,35.07,34.97,35.04,12600.0,30.7956,30.822,30.7341,30.7956,12600.0
2007-12-11 13:00:00,35.06,35.07,34.98,35.05,16000.0,30.8132,30.822,30.7429,30.8044,16000.0
2007-12-11 13:30:00,35.02,35.13,34.95,34.99,16800.0,30.778,30.8747,30.7165,30.7516,16800.0
2007-12-11 14:00:00,35.02,35.02,34.0,34.16,31600.0,30.778,30.778,29.8816,30.0222,31600.0
2007-12-11 14:30:00,34.16,34.4,34.1,34.24,44800.0,30.0222,30.2331,29.9695,30.0925,44800.0
2007-12-11 15:00:00,34.2,34.2,33.79,33.97,27600.0,30.0573,30.0573,29.697,29.8552,27600.0
2007-12-11 15:30:00,34.01,34.04,33.46,33.46,53000.0,29.8904,29.9167,29.407,29.407,53000.0
2007-12-12 09:30:00,34.46,35.12,34.38,35.08,41800.0,30.2858,30.8659,30.2155,30.8307,41800.0
2007-12-12 10:00:00,35.13,35.15,34.89,35.1,42000.0,30.8747,30.8923,30.6638,30.8483,42000.0
2007-12-12 10:30:00,35.07,35.21,35.0,35.08,24200.0,30.822,30.945,30.7604,30.8307,24200.0
2007-12-12 11:00:00,35.15,35.23,35.09,35.09,18000.0,30.8923,30.9626,30.8395,30.8395,18000.0
2007-12-12 11:30:00,35.08,35.15,35.04,35.05,13200.0,30.8307,30.8923,30.7956,30.8044,13200.0
2007-12-12 12:00:00,35.06,35.1,35.02,35.03,13600.0,30.8132,30.8483,30.778,30.7868,13600.0
2007-12-12 12:30:00,35.03,35.05,34.58,34.73,35400.0,30.7868,30.8044,30.3913,30.5231,35400.0
2007-12-12 13:00:00,34.78,35.01,34.71,34.85,19600.0,30.5671,30.7692,30.5056,30.6286,19600.0
2007-12-12 13:30:00,34.83,35.0,34.77,34.83,11400.0,30.611,30.7604,30.5583,30.611,11400.0
2007-12-12 14:00:00,34.87,34.97,34.77,34.77,43000.0,30.6462,30.7341,30.5583,30.5583,43000.0
2007-12-12 14:30:00,34.81,34.92,34.77,34.77,17400.0,30.5935,30.6901,30.5583,30.5583,17400.0
2007-12-12 15:00:00,34.7,34.7,34.25,34.38,57400.0,30.4968,30.4968,30.1013,30.2155,57400.0
2007-12-12 15:30:00,34.43,34.88,34.15,34.88,47200.0,30.2595,30.655,30.0134,30.655,47200.0
2007-12-13 09:30:00,34.5,34.94,34.48,34.85,28200.0,30.321,30.7077,30.3034,30.6286,28200.0
2007-12-13 10:00:00,34.81,34.85,34.49,34.5,40200.0,30.5935,30.6286,30.3122,30.321,40200.0
2007-12-13 10:30:00,34.53,34.6,34.38,34.46,27000.0,30.3474,30.4089,30.2155,30.2858,27000.0
2007-12-13 11:00:00,34.42,34.58,34.4,34.57,16600.0,30.2507,30.3913,30.2331,30.3825,16600.0
2007-12-13 11:30:00,34.57,34.71,34.46,34.68,15600.0,30.3825,30.5056,30.2858,30.4792,15600.0
2007-12-13 12:00:00,34.64,34.65,34.5,34.61,11800.0,30.444,30.4528,30.321,30.4177,11800.0
2007-12-13 12:30:00,34.58,34.65,34.54,34.6,21600.0,30.3913,30.4528,30.3562,30.4089,21600.0
2007-12-13 13:00:00,34.63,34.84,34.6,34.81,24200.0,30.4353,30.6198,30.4089,30.5935,24200.0
2007-12-13 13:30:00,34.83,34.83,34.57,34.71,14400.0,30.611,30.611,30.3825,30.5056,14400.0
2007-12-13 14:00:00,34.72,35.09,34.67,34.96,24800.0,30.5144,30.8395,30.4704,30.7253,24800.0
2007-12-13 14:30:00,35.03,35.13,34.83,35.02,16200.0,30.7868,30.8747,30.611,30.778,16200.0
2007-12-13 15:00:00,35.04,35.15,34.83,35.09,32200.0,30.7956,30.8923,30.611,30.8395,32200.0
2007-12-13 15:30:00,35.07,35.37,35.04,35.18,47800.0,30.822,31.0856,30.7956,30.9186,47800.0
2007-12-14 09:30:00,34.52,35.09,34.36,34.65,16800.0,30.3386,30.8395,30.198,30.4528,16800.0
2007-12-14 10:00:00,34.68,34.85,34.68,34.76,14800.0,30.4792,30.6286,30.4792,30.5495,14800.0
2007-12-14 10:30:00,34.85,35.0,34.84,34.94,20200.0,30.6286,30.7604,30.6198,30.7077,20200.0
2007-12-14 11:00:00,34.95,35.0,34.91,34.91,18800.0,30.7165,30.7604,30.6813,30.6813,18800.0
2007-12-14 11:30:00,34.85,34.92,34.69,34.8,21800.0,30.6286,30.6901,30.488,30.5847,21800.0
2007-12-14 12:00:00,34.77,34.77,34.43,34.43,17600.0,30.5583,30.5583,30.2595,30.2595,17600.0
2007-12-14 12:30:00,34.43,34.58,34.38,34.57,13400.0,30.2595,30.3913,30.2155,30.3825,13400.0
2007-12-14 13:00:00,34.55,34.58,34.41,34.52,12600.0,30.3649,30.3913,30.2419,30.3386,12600.0
2007-12-14 13:30:00,34.51,34.55,34.42,34.51,11000.0,30.3298,30.3649,30.2507,30.3298,11000.0
2007-12-14 14:00:00,34.52,34.57,34.35,34.51,9000.0,30.3386,30.3825,30.1892,30.3298,9000.0
2007-12-14 14:30:00,34.47,34.57,34.34,34.37,16000.0,30.2946,30.3825,30.1804,30.2067,16000.0
2007-12-14 15:00:00,34.36,34.44,34.13,34.17,15000.0,30.198,30.2683,29.9958,30.031,15000.0
2007-12-14 15:30:00,34.17,34.64,34.17,34.35,40800.0,30.031,30.444,30.031,30.1892,40800.0
2007-12-17 09:30:00,34.1,34.49,34.01,34.07,12400.0,29.9695,30.3122,29.8904,29.9431,12400.0
2007-12-17 10:00:00,34.09,34.32,34.03,34.24,8800.0,29.9607,30.1628,29.9079,30.0925,8800.0
2007-12-17 10:30:00,34.15,34.39,34.06,34.18,12800.0,30.0134,30.2243,29.9343,30.0398,12800.0
2007-12-17 11:00:00,34.31,34.32,34.08,34.1,6200.0,30.154,30.1628,29.9519,29.9695,6200.0
2007-12-17 11:30:00,34.14,34.15,34.04,34.12,9800.0,30.0046,30.0134,29.9167,29.987,9800.0
2007-12-17 12:00:00,34.15,34.22,34.02,34.06,9400.0,30.0134,30.0749,29.8991,29.9343,9400.0
2007-12-17 12:30:00,34.1,34.42,34.07,34.42,10400.0,29.9695,30.2507,29.9431,30.2507,10400.0
2007-12-17 13:00:00,34.38,34.38,34.12,34.2,8800.0,30.2155,30.2155,29.987,30.0573,8800.0
2007-12-17 13:30:00,34.13,34.26,34.02,34.06,9000.0,29.9958,30.1101,29.8991,29.9343,9000.0
2007-12-17 14:00:00,34.01,34.18,33.94,34.01,17000.0,29.8904,30.0398,29.8288,29.8904,17000.0
2007-12-17 14:30:00,34.08,34.27,33.79,33.79,13600.0,29.9519,30.1189,29.697,29.697,13600.0
2007-12-17 15:00:00,33.8,33.83,33.59,33.61,13800.0,29.7058,29.7322,29.5212,29.5388,13800.0
2007-12-17 15:30:00,33.63,34.04,33.52,33.52,28400.0,29.5564,29.9167,29.4597,29.4597,28400.0
2007-12-18 09:30:00,33.99,34.07,33.51,33.7,16000.0,29.8728,29.9431,29.4509,29.6179,16000.0
2007-12-18 10:00:00,33.8,33.8,33.25,33.35,39200.0,29.7058,29.7058,29.2224,29.3103,39200.0
2007-12-18 10:30:00,33.35,33.68,33.25,33.68,20800.0,29.3103,29.6003,29.2224,29.6003,20800.0
2007-12-18 11:00:00,33.63,33.71,33.2,33.2,11400.0,29.5564,29.6267,29.1785,29.1785,11400.0
2007-12-18 11:30:00,33.17,33.24,32.93,32.93,13000.0,29.1521,29.2136,28.9412,28.9412,13000.0
2007-12-18 12:00:00,32.88,33.02,32.76,32.99,20600.0,28.8972,29.0203,28.7918,28.9939,20600.0
2007-12-18 12:30:00,33.04,33.13,32.85,32.93,15400.0,29.0379,29.1169,28.8709,28.9412,15400.0
2007-12-18 13:00:00,32.92,33.26,32.74,33.26,16200.0,28.9324,29.2312,28.7742,29.2312,16200.0
2007-12-18 13:30:00,33.21,33.48,33.03,33.3,19000.0,29.1873,29.4246,29.0291,29.2664,19000.0
2007-12-18 14:00:00,33.29,33.76,33.29,33.7,21200.0,29.2576,29.6706,29.2576,29.6179,21200.0
2007-12-18 14:30:00,33.77,33.96,33.63,33.65,15200.0,29.6794,29.8464,29.5564,29.574,15200.0
2007-12-18 15:00:00,33.65,34.05,33.65,33.97,28400.0,29.574,29.9255,29.574,29.8552,28400.0
2007-12-18 15:30:00,33.96,34.23,33.88,34.13,49000.0,29.8464,30.0837,29.7761,29.9958,49000.0
2007-12-19 09:30:00,34.13,34.24,33.52,33.79,15200.0,29.9958,30.0925,29.4597,29.697,15200.0
2007-12-19 10:00:00,33.8,34.0,33.7,33.74,7400.0,29.7058,29.8816,29.6179,29.6531,7400.0
2007-12-19 10:30:00,33.66,33.75,33.54,33.62,13000.0,29.5828,29.6618,29.4773,29.5476,13000.0
2007-12-19 11:00:00,33.57,33.83,33.49,33.76,23000.0,29.5037,29.7322,29.4333,29.6706,23000.0
2007-12-19 11:30:00,33.79,33.94,33.63,33.68,11600.0,29.697,29.8288,29.5564,29.6003,11600.0
2007-12-19 12:00:00,33.71,33.93,33.58,33.83,9400.0,29.6267,29.82,29.5124,29.7322,9400.0
2007-12-19 12:30:00,33.84,33.9,33.64,33.85,11200.0,29.7409,29.7937,29.5652,29.7497,11200.0
2007-12-19 13:00:00,33.72,34.0,33.66,33.92,16200.0,29.6355,29.8816,29.5828,29.8113,16200.0
2007-12-19 13:30:00,33.91,33.91,33.62,33.69,15000.0,29.8025,29.8025,29.5476,29.6091,15000.0
2007-12-19 14:00:00,33.67,34.24,33.67,34.11,25800.0,29.5915,30.0925,29.5915,29.9782,25800.0
2007-12-19 14:30:00,34.17,34.41,34.02,34.31,23400.0,30.031,30.2419,29.8991,30.154,23400.0
2007-12-19 15:00:00,34.36,34.36,34.15,34.27,23600.0,30.198,30.198,30.0134,30.1189,23600.0
2007-12-19 15:30:00,34.27,34.4,34.19,34.24,21400.0,30.1189,30.2331,30.0486,30.0925,21400.0
2007-12-20 09:30:00,34.16,34.55,33.97,34.33,20200.0,30.0222,30.3649,29.8552,30.1716,20200.0
2007-12-20 10:00:00,34.37,34.53,34.33,34.43,10200.0,30.2067,30.3474,30.1716,30.2595,10200.0
2007-12-20 10:30:00,34.43,34.54,34.33,34.33,13200.0,30.2595,30.3562,30.1716,30.1716,13200.0
2007-12-20 11:00:00,34.38,34.38,34.09,34.15,31400.0,30.2155,30.2155,29.9607,30.0134,31400.0
2007-12-20 11:30:00,34.17,34.17,34.0,34.1,21000.0,30.031,30.031,29.8816,29.9695,21000.0
2007-12-20 12:00:00,34.02,34.05,33.85,33.93,11000.0,29.8991,29.9255,29.7497,29.82,11000.0
2007-12-20 12:30:00,33.94,33.96,33.68,33.71,10200.0,29.8288,29.8464,29.6003,29.6267,10200.0
2007-12-20 13:00:00,33.81,33.92,33.64,33.8,11000.0,29.7146,29.8113,29.5652,29.7058,11000.0
2007-12-20 13:30:00,33.86,33.87,33.65,33.85,15000.0,29.7585,29.7673,29.574,29.7497,15000.0
2007-12-20 14:00:00,33.85,34.13,33.65,34.12,14200.0,29.7497,29.9958,29.574,29.987,14200.0
2007-12-20 14:30:00,34.13,34.55,34.13,34.3,16800.0,29.9958,30.3649,29.9958,30.1452,16800.0
2007-12-20 15:00:00,34.31,34.55,34.23,34.44,26600.0,30.154,30.3649,30.0837,30.2683,26600.0
2007-12-20 15:30:00,34.4,34.89,34.28,34.88,53400.0,30.2331,30.6638,30.1276,30.655,53400.0
2007-12-21 09:30:00,35.0,35.38,34.94,35.0,368200.0,30.7604,31.0944,30.7077,30.7604,368200.0
2007-12-21 10:00:00,35.09,35.33,34.94,35.02,48000.0,30.8395,31.0505,30.7077,30.778,48000.0
2007-12-21 10:30:00,35.09,35.49,35.07,35.49,45600.0,30.8395,31.1911,30.822,31.1911,45600.0
2007-12-21 11:00:00,35.49,35.57,35.32,35.43,49800.0,31.1911,31.2614,31.0417,31.1383,49800.0
2007-12-21 11:30:00,35.43,35.44,35.31,35.33,27800.0,31.1383,31.1471,31.0329,31.0505,27800.0
2007-12-21 12:00:00,35.33,35.44,35.32,35.4,34000.0,31.0505,31.1471,31.0417,31.112,34000.0
2007-12-21 12:30:00,35.39,35.48,35.31,35.34,33800.0,31.1032,31.1823,31.0329,31.0593,33800.0
2007-12-21 13:00:00,35.34,35.42,35.28,35.32,27600.0,31.0593,31.1296,31.0065,31.0417,27600.0
2007-12-21 13:30:00,35.32,35.42,35.18,35.27,31200.0,31.0417,31.1296,30.9186,30.9977,31200.0
2007-12-21 14:00:00,35.27,35.31,35.07,35.13,41400.0,30.9977,31.0329,30.822,30.8747,41400.0
2007-12-21 14:30:00,35.13,35.24,35.1,35.1,44200.0,30.8747,30.9714,30.8483,30.8483,44200.0
2007-12-21 15:00:00,35.1,35.26,35.04,35.16,34800.0,30.8483,30.9889,30.7956,30.9011,34800.0
2007-12-21 15:30:00,35.16,35.44,35.11,35.4,36000.0,30.9011,31.1471,30.8571,31.112,36000.0
2007-12-24 09:30:00,35.66,35.88,35.6,35.73,22200.0,31.3405,31.5338,31.2878,31.402,22200.0
2007-12-24 10:00:00,35.74,35.88,35.72,35.76,19800.0,31.4108,31.5338,31.3932,31.4284,19800.0
2007-12-24 10:30:00,35.8,35.86,35.76,35.79,19400.0,31.4635,31.5163,31.4284,31.4547,19400.0
2007-12-24 11:00:00,35.73,35.95,35.73,35.81,16000.0,31.402,31.5954,31.402,31.4723,16000.0
2007-12-24 11:30:00,35.83,35.9,35.81,35.85,6400.0,31.4899,31.5514,31.4723,31.5075,6400.0
2007-12-24 12:00:00,35.85,35.91,35.77,35.77,13400.0,31.5075,31.5602,31.4372,31.4372,13400.0
2007-12-24 12:30:00,35.8,35.98,35.75,35.98,18200.0,31.4635,31.6217,31.4196,31.6217,18200.0
2007-12-24 13:00:00,36.0,36.0,35.81,36.0,4000.0,31.6393,31.6393,31.4723,31.6393,4000.0
2007-12-24 13:30:00,36.0,36.0,36.0,36.0,0.0,31.6393,31.6393,31.6393,31.6393,0.0
2007-12-24 14:00:00,36.0,36.0,36.0,36.0,0.0,31.6393,31.6393,31.6393,31.6393,0.0
2007-12-24 14:30:00,36.0,36.0,36.0,36.0,0.0,31.6393,31.6393,31.6393,31.6393,0.0
2007-12-24 15:00:00,36.0,36.0,36.0,36.0,0.0,31.6393,31.6393,31.6393,31.6393,0.0
2007-12-24 15:30:00,36.0,36.0,36.0,36.0,0.0,31.6393,31.6393,31.6393,31.6393,0.0
2007-12-26 09:30:00,35.8,35.97,35.64,35.77,13000.0,31.4635,31.6129,31.3229,31.4372,13000.0
2007-12-26 10:00:00,35.78,35.79,35.66,35.76,6600.0,31.446,31.4547,31.3405,31.4284,6600.0
2007-12-26 10:30:00,35.76,35.83,35.53,35.73,14200.0,31.4284,31.4899,31.2262,31.402,14200.0
2007-12-26 11:00:00,35.77,35.8,35.68,35.76,12000.0,31.4372,31.4635,31.3581,31.4284,12000.0
2007-12-26 11:30:00,35.7,35.86,35.7,35.84,16400.0,31.3756,31.5163,31.3756,31.4987,16400.0
2007-12-26 12:00:00,35.84,35.84,35.74,35.82,16600.0,31.4987,31.4987,31.4108,31.4811,16600.0
2007-12-26 12:30:00,35.8,35.83,35.76,35.83,18200.0,31.4635,31.4899,31.4284,31.4899,18200.0
2007-12-26 13:00:00,35.8,35.85,35.77,35.82,22600.0,31.4635,31.5075,31.4372,31.4811,22600.0
2007-12-26 13:30:00,35.82,35.84,35.75,35.84,26400.0,31.4811,31.4987,31.4196,31.4987,26400.0
2007-12-26 14:00:00,35.87,35.98,35.8,35.96,22600.0,31.5251,31.6217,31.4635,31.6042,22600.0
2007-12-26 14:30:00,35.96,36.08,35.91,36.05,29800.0,31.6042,31.7096,31.5602,31.6832,29800.0
2007-12-26 15:00:00,36.01,36.13,35.78,35.82,29400.0,31.6481,31.7536,31.446,31.4811,29400.0
2007-12-26 15:30:00,35.85,36.05,35.75,35.88,46200.0,31.5075,31.6832,31.4196,31.5338,46200.0
2007-12-27 09:30:00,35.84,35.84,35.41,35.41,8000.0,31.4987,31.4987,31.1208,31.1208,8000.0
2007-12-27 10:00:00,35.38,35.63,35.33,35.57,16000.0,31.0944,31.3141,31.0505,31.2614,16000.0
2007-12-27 10:30:00,35.57,35.57,35.2,35.24,9000.0,31.2614,31.2614,30.9362,30.9714,9000.0
2007-12-27 11:00:00,35.27,35.27,34.79,34.93,11800.0,30.9977,30.9977,30.5759,30.6989,11800.0
2007-12-27 11:30:00,34.93,35.13,34.91,35.1,34800.0,30.6989,30.8747,30.6813,30.8483,34800.0
2007-12-27 12:00:00,35.02,35.07,34.8,34.94,24400.0,30.778,30.822,30.5847,30.7077,24400.0
2007-12-27 12:30:00,34.89,34.96,34.71,34.74,11200.0,30.6638,30.7253,30.5056,30.5319,11200.0
2007-12-27 13:00:00,34.74,34.98,34.7,34.95,17000.0,30.5319,30.7429,30.4968,30.7165,17000.0
2007-12-27 13:30:00,34.97,34.99,34.77,34.83,5600.0,30.7341,30.7516,30.5583,30.611,5600.0
2007-12-27 14:00:00,34.85,35.11,34.85,34.95,9400.0,30.6286,30.8571,30.6286,30.7165,9400.0
2007-12-27 14:30:00,34.91,34.94,34.57,34.73,18400.0,30.6813,30.7077,30.3825,30.5231,18400.0
2007-12-27 15:00:00,34.81,34.92,34.69,34.69,12400.0,30.5935,30.6901,30.488,30.488,12400.0
2007-12-27 15:30:00,34.64,34.65,34.28,34.35,41000.0,30.444,30.4528,30.1276,30.1892,41000.0
2007-12-28 09:30:00,34.76,35.27,34.35,34.85,18000.0,30.5495,30.9977,30.1892,30.6286,18000.0
2007-12-28 10:00:00,34.79,34.79,34.47,34.64,6800.0,30.5759,30.5759,30.2946,30.444,6800.0
2007-12-28 10:30:00,34.74,34.8,34.55,34.61,8800.0,30.5319,30.5847,30.3649,30.4177,8800.0
2007-12-28 11:00:00,34.63,34.65,34.58,34.58,3600.0,30.4353,30.4528,30.3913,30.3913,3600.0
2007-12-28 11:30:00,34.52,34.68,34.52,34.58,9000.0,30.3386,30.4792,30.3386,30.3913,9000.0
2007-12-28 12:00:00,34.66,34.66,34.44,34.45,13000.0,30.4616,30.4616,30.2683,30.2771,13000.0
2007-12-28 12:30:00,34.45,34.49,34.2,34.26,36000.0,30.2771,30.3122,30.0573,30.1101,36000.0
2007-12-28 13:00:00,34.22,34.58,34.19,34.35,34200.0,30.0749,30.3913,30.0486,30.1892,34200.0
2007-12-28 13:30:00,34.33,34.38,34.21,34.28,7800.0,30.1716,30.2155,30.0661,30.1276,7800.0
2007-12-28 14:00:00,34.29,34.38,34.29,34.35,7000.0,30.1364,30.2155,30.1364,30.1892,7000.0
2007-12-28 14:30:00,34.35,34.6,34.35,34.58,26800.0,30.1892,30.4089,30.1892,30.3913,26800.0
2007-12-28 15:00:00,34.53,34.58,34.48,34.49,38200.0,30.3474,30.3913,30.3034,30.3122,38200.0
2007-12-28 15:30:00,34.53,34.57,34.49,34.51,25200.0,30.3474,30.3825,30.3122,30.3298,25200.0
2007-12-31 09:30:00,34.23,34.7,34.23,34.45,23600.0,30.0837,30.4968,30.0837,30.2771,23600.0
2007-12-31 10:00:00,34.38,34.47,34.02,34.12,8200.0,30.2155,30.2946,29.8991,29.987,8200.0
2007-12-31 10:30:00,34.12,34.12,33.78,33.78,9600.0,29.987,29.987,29.6882,29.6882,9600.0
2007-12-31 11:00:00,33.79,34.02,33.77,33.99,18600.0,29.697,29.8991,29.6794,29.8728,18600.0
2007-12-31 11:30:00,34.02,34.02,33.84,33.99,4800.0,29.8991,29.8991,29.7409,29.8728,4800.0
2007-12-31 12:00:00,33.95,34.01,33.9,33.95,15400.0,29.8376,29.8904,29.7937,29.8376,15400.0
2007-12-31 12:30:00,33.95,33.99,33.9,33.9,10000.0,29.8376,29.8728,29.7937,29.7937,10000.0
2007-12-31 13:00:00,33.95,33.98,33.9,33.93,8200.0,29.8376,29.864,29.7937,29.82,8200.0
2007-12-31 13:30:00,33.97,34.02,33.94,34.0,6000.0,29.8552,29.8991,29.8288,29.8816,6000.0
2007-12-31 14:00:00,33.95,34.04,33.93,34.01,15200.0,29.8376,29.9167,29.82,29.8904,15200.0
2007-12-31 14:30:00,34.0,34.18,34.0,34.0,11800.0,29.8816,30.0398,29.8816,29.8816,11800.0
2007-12-31 15:00:00,34.02,34.22,34.02,34.21,9600.0,29.8991,30.0749,29.8991,30.0661,9600.0
2007-12-31 15:30:00,34.14,34.15,33.83,33.98,49600.0,30.0046,30.0134,29.7322,29.864,49600.0
2008-01-02 09:30:00,33.93,34.1,33.93,34.01,13600.0,29.82,29.9695,29.82,29.8904,13600.0
2008-01-02 10:00:00,34.0,34.02,33.63,33.84,33000.0,29.8816,29.8991,29.5564,29.7409,33000.0
2008-01-02 10:30:00,33.81,33.85,33.63,33.63,11000.0,29.7146,29.7497,29.5564,29.5564,11000.0
2008-01-02 11:00:00,33.72,33.77,33.43,33.44,21600.0,29.6355,29.6794,29.3806,29.3894,21600.0
2008-01-02 11:30:00,33.4,33.42,33.14,33.42,13000.0,29.3542,29.3718,29.1257,29.3718,13000.0
2008-01-02 12:00:00,33.44,33.44,33.13,33.13,11400.0,29.3894,29.3894,29.1169,29.1169,11400.0
2008-01-02 12:30:00,33.17,33.46,33.17,33.34,10400.0,29.1521,29.407,29.1521,29.3015,10400.0
2008-01-02 13:00:00,33.33,33.35,33.18,33.18,7400.0,29.2927,29.3103,29.1609,29.1609,7400.0
2008-01-02 13:30:00,33.26,33.46,33.26,33.35,7400.0,29.2312,29.407,29.2312,29.3103,7400.0
2008-01-02 14:00:00,33.46,33.57,33.26,33.4,25600.0,29.407,29.5037,29.2312,29.3542,25600.0
2008-01-02 14:30:00,33.35,33.41,33.12,33.15,16400.0,29.3103,29.363,29.1082,29.1345,16400.0
2008-01-02 15:00:00,33.07,33.17,32.85,32.97,16000.0,29.0642,29.1521,28.8709,28.9763,16000.0
2008-01-02 15:30:00,32.96,33.23,32.96,33.09,24000.0,28.9675,29.2048,28.9675,29.0818,24000.0
2008-01-03 09:30:00,33.24,33.74,33.24,33.68,17600.0,29.2136,29.6531,29.2136,29.6003,17600.0
2008-01-03 10:00:00,33.68,33.89,33.62,33.74,13400.0,29.6003,29.7849,29.5476,29.6531,13400.0
2008-01-03 10:30:00,33.74,33.89,33.62,33.89,23200.0,29.6531,29.7849,29.5476,29.7849,23200.0
2008-01-03 11:00:00,33.89,34.1,33.89,33.97,25400.0,29.7849,29.9695,29.7849,29.8552,25400.0
2008-01-03 11:30:00,34.02,34.37,34.02,34.27,20000.0,29.8991,30.2067,29.8991,30.1189,20000.0
2008-01-03 12:00:00,34.22,34.52,34.22,34.49,16000.0,30.0749,30.3386,30.0749,30.3122,16000.0
2008-01-03 12:30:00,34.48,34.49,34.19,34.3,14400.0,30.3034,30.3122,30.0486,30.1452,14400.0
2008-01-03 13:00:00,34.35,34.35,33.88,33.88,15800.0,30.1892,30.1892,29.7761,29.7761,15800.0
2008-01-03 13:30:00,33.89,34.07,33.85,33.85,11000.0,29.7849,29.9431,29.7497,29.7497,11000.0
2008-01-03 14:00:00,33.85,34.19,33.8,34.15,11800.0,29.7497,30.0486,29.7058,30.0134,11800.0
2008-01-03 14:30:00,34.18,34.28,34.07,34.23,19000.0,30.0398,30.1276,29.9431,30.0837,19000.0
2008-01-03 15:00:00,34.25,34.29,33.88,33.9,23600.0,30.1013,30.1364,29.7761,29.7937,23600.0
2008-01-03 15:30:00,33.83,34.1,33.81,33.96,40800.0,29.7322,29.9695,29.7146,29.8464,40800.0
2008-01-04 09:30:00,33.47,34.1,32.94,33.29,12400.0,29.4158,29.9695,28.95,29.2576,12400.0
2008-01-04 10:00:00,33.22,33.52,32.58,32.58,18200.0,29.196,29.4597,28.6336,28.6336,18200.0
2008-01-04 10:30:00,32.67,32.69,32.27,32.33,22000.0,28.7127,28.7302,28.3611,28.4139,22000.0
2008-01-04 11:00:00,32.3,32.62,32.15,32.62,26600.0,28.3875,28.6687,28.2557,28.6687,26600.0
2008-01-04 11:30:00,32.53,32.57,32.45,32.46,7600.0,28.5896,28.6248,28.5193,28.5281,7600.0
2008-01-04 12:00:00,32.5,32.64,32.35,32.4,9600.0,28.5633,28.6863,28.4314,28.4754,9600.0
2008-01-04 12:30:00,32.41,32.42,32.11,32.21,20400.0,28.4842,28.493,28.2205,28.3084,20400.0
2008-01-04 13:00:00,32.16,32.24,32.01,32.13,18200.0,28.2644,28.3348,28.1326,28.2381,18200.0
2008-01-04 13:30:00,32.12,32.3,31.87,32.24,24800.0,28.2293,28.3875,28.0096,28.3348,24800.0
2008-01-04 14:00:00,32.23,32.31,32.02,32.02,19800.0,28.326,28.3963,28.1414,28.1414,19800.0
2008-01-04 14:30:00,32.02,32.02,31.68,31.95,27600.0,28.1414,28.1414,27.8426,28.0799,27600.0
2008-01-04 15:00:00,31.97,32.24,31.93,32.24,35800.0,28.0975,28.3348,28.0623,28.3348,35800.0
2008-01-04 15:30:00,32.24,32.24,31.84,31.84,31800.0,28.3348,28.3348,27.9832,27.9832,31800.0
2008-01-07 09:30:00,32.23,33.1,32.06,32.74,34000.0,28.326,29.0906,28.1766,28.7742,34000.0
2008-01-07 10:00:00,32.72,32.76,31.97,32.0,17600.0,28.7566,28.7918,28.0975,28.1238,17600.0
2008-01-07 10:30:00,31.93,32.41,31.86,32.3,21800.0,28.0623,28.4842,28.0008,28.3875,21800.0
2008-01-07 11:00:00,32.25,32.7,32.25,32.61,17200.0,28.3435,28.739,28.3435,28.6599,17200.0
2008-01-07 11:30:00,32.54,32.98,32.54,32.9,15200.0,28.5984,28.9851,28.5984,28.9148,15200.0
2008-01-07 12:00:00,32.87,33.05,32.57,33.05,19200.0,28.8884,29.0466,28.6248,29.0466,19200.0
2008-01-07 12:30:00,32.96,33.24,32.91,33.24,24600.0,28.9675,29.2136,28.9236,29.2136,24600.0
2008-01-07 13:00:00,33.23,33.38,32.92,33.38,35600.0,29.2048,29.3367,28.9324,29.3367,35600.0
2008-01-07 13:30:00,33.33,33.42,33.16,33.34,29000.0,29.2927,29.3718,29.1433,29.3015,29000.0
2008-01-07 14:00:00,33.41,33.44,32.75,32.79,46200.0,29.363,29.3894,28.783,28.8181,46200.0
2008-01-07 14:30:00,32.79,33.06,32.38,32.59,23600.0,28.8181,29.0554,28.4578,28.6424,23600.0
2008-01-07 15:00:00,32.56,32.69,32.23,32.48,26000.0,28.616,28.7302,28.326,28.5457,26000.0
2008-01-07 15:30:00,32.52,32.72,32.33,32.64,32400.0,28.5808,28.7566,28.4139,28.6863,32400.0
2008-01-08 09:30:00,32.69,33.09,32.27,32.35,34600.0,28.7302,29.0818,28.3611,28.4314,34600.0
2008-01-08 10:00:00,32.35,32.94,32.32,32.54,25600.0,28.4314,28.95,28.4051,28.5984,25600.0
2008-01-08 10:30:00,32.52,32.6,32.23,32.38,21600.0,28.5808,28.6511,28.326,28.4578,21600.0
2008-01-08 11:00:00,32.5,32.52,31.89,31.96,20600.0,28.5633,28.5808,28.0272,28.0887,20600.0
2008-01-08 11:30:00,31.93,32.06,31.51,31.52,31400.0,28.0623,28.1766,27.6932,27.702,31400.0
2008-01-08 12:00:00,31.63,31.64,31.4,31.6,23000.0,27.7986,27.8074,27.5965,27.7723,23000.0
2008-01-08 12:30:00,31.5,31.66,31.45,31.6,13000.0,27.6844,27.825,27.6404,27.7723,13000.0
2008-01-08 13:00:00,31.57,31.85,31.47,31.85,29400.0,27.7459,27.992,27.658,27.992,29400.0
2008-01-08 13:30:00,31.74,31.74,31.3,31.5,32000.0,27.8953,27.8953,27.5086,27.6844,32000.0
2008-01-08 14:00:00,31.5,31.97,31.5,31.85,22600.0,27.6844,28.0975,27.6844,27.992,22600.0
2008-01-08 14:30:00,31.93,31.93,31.18,31.18,37200.0,28.0623,28.0623,27.4032,27.4032,37200.0
2008-01-08 15:00:00,31.16,31.35,30.86,30.98,56800.0,27.3856,27.5526,27.1219,27.2274,56800.0
2008-01-08 15:30:00,31.03,31.25,30.5,30.5,59600.0,27.2713,27.4647,26.8055,26.8055,59600.0
2008-01-09 09:30:00,30.27,30.53,30.13,30.35,60600.0,26.6034,26.8319,26.4803,26.6737,60600.0
2008-01-09 10:00:00,30.43,30.59,29.74,29.85,69400.0,26.744,26.8846,26.1376,26.2343,69400.0
2008-01-09 10:30:00,29.85,30.17,29.85,30.05,29200.0,26.2343,26.5155,26.2343,26.41,29200.0
2008-01-09 11:00:00,29.97,30.1,29.84,29.96,25400.0,26.3397,26.454,26.2255,26.3309,25400.0
2008-01-09 11:30:00,29.95,29.95,29.53,29.71,45600.0,26.3221,26.3221,25.953,26.1112,45600.0
2008-01-09 12:00:00,29.68,29.92,29.61,29.82,27200.0,26.0848,26.2958,26.0233,26.2079,27200.0
2008-01-09 12:30:00,29.82,29.85,29.54,29.59,17400.0,26.2079,26.2343,25.9618,26.0058,17400.0
2008-01-09 13:00:00,29.59,29.77,29.5,29.55,30000.0,26.0058,26.1639,25.9267,25.9706,30000.0
2008-01-09 13:30:00,29.54,29.56,29.11,29.21,42400.0,25.9618,25.9794,25.5839,25.6718,42400.0
2008-01-09 14:00:00,29.18,29.29,28.93,29.12,57400.0,25.6454,25.7421,25.4257,25.5927,57400.0
2008-01-09 14:30:00,29.2,29.89,29.19,29.83,64200.0,25.663,26.2694,25.6542,26.2167,64200.0
2008-01-09 15:00:00,29.77,30.18,29.77,30.03,79000.0,26.1639,26.5243,26.1639,26.3925,79000.0
2008-01-09 15:30:00,30.01,30.35,29.87,30.35,41200.0,26.3749,26.6737,26.2518,26.6737,41200.0
2008-01-10 09:30:00,30.11,30.25,29.81,30.25,13200.0,26.4628,26.5858,26.1991,26.5858,13200.0
2008-01-10 10:00:00,30.36,30.46,30.1,30.2,15400.0,26.6825,26.7704,26.454,26.5419,15400.0
2008-01-10 10:30:00,30.25,30.47,30.18,30.24,10000.0,26.5858,26.7792,26.5243,26.577,10000.0
2008-01-10 11:00:00,30.18,30.43,30.02,30.43,7800.0,26.5243,26.744,26.3837,26.744,7800.0
2008-01-10 11:30:00,30.38,30.46,30.18,30.25,16000.0,26.7001,26.7704,26.5243,26.5858,16000.0
2008-01-10 12:00:00,30.33,31.04,30.27,30.74,34800.0,26.6561,27.2801,26.6034,27.0165,34800.0
2008-01-10 12:30:00,30.73,30.93,30.18,30.9,24000.0,27.0077,27.1834,26.5243,27.1571,24000.0
2008-01-10 13:00:00,30.92,31.06,30.68,30.94,46200.0,27.1746,27.2977,26.9637,27.1922,46200.0
2008-01-10 13:30:00,30.98,30.99,30.65,30.93,23600.0,27.2274,27.2362,26.9374,27.1834,23600.0
2008-01-10 14:00:00,30.93,31.06,30.78,30.99,31000.0,27.1834,27.2977,27.0516,27.2362,31000.0
2008-01-10 14:30:00,31.01,31.2,30.93,31.16,50000.0,27.2537,27.4207,27.1834,27.3856,50000.0
2008-01-10 15:00:00,31.15,31.25,31.04,31.07,47600.0,27.3768,27.4647,27.2801,27.3065,47600.0
2008-01-10 15:30:00,31.06,31.14,30.75,30.98,47800.0,27.2977,27.368,27.0252,27.2274,47800.0
2008-01-11 09:30:00,30.75,30.9,30.54,30.64,45600.0,27.0252,27.1571,26.8407,26.9286,45600.0
2008-01-11 10:00:00,30.63,30.64,30.34,30.52,25200.0,26.9198,26.9286,26.6649,26.8231,25200.0
2008-01-11 10:30:00,30.5,30.83,30.48,30.59,17000.0,26.8055,27.0955,26.7879,26.8846,17000.0
2008-01-11 11:00:00,30.57,30.58,30.39,30.51,16600.0,26.867,26.8758,26.7088,26.8143,16600.0
2008-01-11 11:30:00,30.52,30.61,30.38,30.43,11000.0,26.8231,26.9022,26.7001,26.744,11000.0
2008-01-11 12:00:00,30.38,30.49,30.13,30.39,16000.0,26.7001,26.7967,26.4803,26.7088,16000.0
2008-01-11 12:30:00,30.38,30.51,30.29,30.48,11000.0,26.7001,26.8143,26.621,26.7879,11000.0
2008-01-11 13:00:00,30.57,30.61,30.2,30.34,9400.0,26.867,26.9022,26.5419,26.6649,9400.0
2008-01-11 13:30:00,30.35,30.43,30.18,30.26,10400.0,26.6737,26.744,26.5243,26.5946,10400.0
2008-01-11 14:00:00,30.25,30.47,30.18,30.31,9000.0,26.5858,26.7792,26.5243,26.6385,9000.0
2008-01-11 14:30:00,30.29,30.29,29.91,30.08,29600.0,26.621,26.621,26.287,26.4364,29600.0
2008-01-11 15:00:00,29.99,30.0,29.67,29.84,37000.0,26.3573,26.3661,26.0761,26.2255,37000.0
2008-01-11 15:30:00,29.79,30.08,29.74,29.74,59400.0,26.1815,26.4364,26.1376,26.1376,59400.0
2008-01-14 09:30:00,29.82,30.18,29.41,29.99,25400.0,26.2079,26.5243,25.8476,26.3573,25400.0
2008-01-14 10:00:00,30.0,30.15,29.89,30.1,16400.0,26.3661,26.4979,26.2694,26.454,16400.0
2008-01-14 10:30:00,30.11,30.19,30.07,30.15,14400.0,26.4628,26.5331,26.4276,26.4979,14400.0
2008-01-14 11:00:00,30.15,30.2,29.92,29.95,27000.0,26.4979,26.5419,26.2958,26.3221,27000.0
2008-01-14 11:30:00,29.93,29.93,29.59,29.67,39000.0,26.3046,26.3046,26.0058,26.0761,39000.0
2008-01-14 12:00:00,29.66,29.7,29.59,29.61,9400.0,26.0673,26.1024,26.0058,26.0233,9400.0
2008-01-14 12:30:00,29.61,29.73,29.6,29.71,11200.0,26.0233,26.1288,26.0145,26.1112,11200.0
2008-01-14 13:00:00,29.67,29.75,29.59,29.61,19200.0,26.0761,26.1464,26.0058,26.0233,19200.0
2008-01-14 13:30:00,29.61,29.68,29.53,29.66,232200.0,26.0233,26.0848,25.953,26.0673,232200.0
2008-01-14 14:00:00,29.66,29.68,29.58,29.68,69200.0,26.0673,26.0848,25.997,26.0848,69200.0
2008-01-14 14:30:00,29.67,29.8,29.63,29.75,162600.0,26.0761,26.1903,26.0409,26.1464,162600.0
2008-01-14 15:00:00,29.7,29.83,29.63,29.63,69200.0,26.1024,26.2167,26.0409,26.0409,69200.0
2008-01-14 15:30:00,29.64,29.8,29.57,29.67,77800.0,26.0497,26.1903,25.9882,26.0761,77800.0
2008-01-15 09:30:00,29.29,29.76,29.28,29.6,36200.0,25.7421,26.1552,25.7333,26.0145,36200.0
2008-01-15 10:00:00,29.5,29.58,29.13,29.14,64000.0,25.9267,25.997,25.6015,25.6103,64000.0
2008-01-15 10:30:00,29.13,29.38,29.04,29.38,57800.0,25.6015,25.8212,25.5224,25.8212,57800.0
2008-01-15 11:00:00,29.35,29.62,29.35,29.39,85800.0,25.7948,26.0321,25.7948,25.83,85800.0
2008-01-15 11:30:00,29.39,29.43,29.15,29.25,44200.0,25.83,25.8651,25.619,25.7069,44200.0
2008-01-15 12:00:00,29.33,29.4,29.11,29.22,38000.0,25.7772,25.8388,25.5839,25.6806,38000.0
2008-01-15 12:30:00,29.22,29.29,29.11,29.21,43600.0,25.6806,25.7421,25.5839,25.6718,43600.0
2008-01-15 13:00:00,29.21,29.3,29.1,29.1,75600.0,25.6718,25.7509,25.5751,25.5751,75600.0
2008-01-15 13:30:00,29.13,29.18,29.04,29.14,53600.0,25.6015,25.6454,25.5224,25.6103,53600.0
2008-01-15 14:00:00,29.13,29.18,29.05,29.07,50800.0,25.6015,25.6454,25.5312,25.5487,50800.0
2008-01-15 14:30:00,29.11,29.13,28.82,28.92,93600.0,25.5839,25.6015,25.329,25.4169,93600.0
2008-01-15 15:00:00,28.89,29.22,28.85,29.2,68800.0,25.3905,25.6806,25.3554,25.663,68800.0
2008-01-15 15:30:00,29.2,29.23,28.93,29.03,76200.0,25.663,25.6894,25.4257,25.5136,76200.0
2008-01-16 09:30:00,28.97,29.52,28.79,28.86,36800.0,25.4609,25.9442,25.3027,25.3642,36800.0
2008-01-16 10:00:00,28.86,28.91,28.27,28.3,88800.0,25.3642,25.4081,24.8456,24.872,88800.0
2008-01-16 10:30:00,28.38,28.51,28.1,28.25,41800.0,24.9423,25.0566,24.6962,24.8281,41800.0
2008-01-16 11:00:00,28.42,28.87,28.23,28.87,37800.0,24.9775,25.373,24.8105,25.373,37800.0
2008-01-16 11:30:00,28.86,29.17,28.63,29.02,50800.0,25.3642,25.6366,25.162,25.5048,50800.0
2008-01-16 12:00:00,29.05,29.24,28.85,28.93,21000.0,25.5312,25.6981,25.3554,25.4257,21000.0
2008-01-16 12:30:00,28.97,29.18,28.84,28.92,22000.0,25.4609,25.6454,25.3466,25.4169,22000.0
2008-01-16 13:00:00,28.95,29.09,28.84,29.0,29600.0,25.4433,25.5663,25.3466,25.4872,29600.0
2008-01-16 13:30:00,28.88,29.09,28.78,28.96,33400.0,25.3818,25.5663,25.2939,25.4521,33400.0
2008-01-16 14:00:00,28.96,29.17,28.86,29.09,33600.0,25.4521,25.6366,25.3642,25.5663,33600.0
2008-01-16 14:30:00,29.15,29.25,29.06,29.16,32200.0,25.619,25.7069,25.54,25.6278,32200.0
2008-01-16 15:00:00,29.16,29.4,29.13,29.31,47200.0,25.6278,25.8388,25.6015,25.7597,47200.0
2008-01-16 15:30:00,29.33,29.46,28.83,28.88,70600.0,25.7772,25.8915,25.3378,25.3818,70600.0
2008-01-17 09:30:00,28.92,29.03,28.75,28.87,22600.0,25.4169,25.5136,25.2675,25.373,22600.0
2008-01-17 10:00:00,28.88,28.88,27.96,28.2,80800.0,25.3818,25.3818,24.5732,24.7841,80800.0
2008-01-17 10:30:00,28.18,28.18,27.82,27.83,66800.0,24.7665,24.7665,24.4502,24.4589,66800.0
2008-01-17 11:00:00,27.85,27.97,27.37,27.61,67000.0,24.4765,24.582,24.0547,24.2656,67000.0
2008-01-17 11:30:00,27.63,27.65,27.05,27.16,116200.0,24.2832,24.3007,23.7734,23.8701,116200.0
2008-01-17 12:00:00,27.16,27.18,26.86,26.99,69800.0,23.8701,23.8877,23.6064,23.7207,69800.0
2008-01-17 12:30:00,26.99,27.2,26.96,27.09,56800.0,23.7207,23.9053,23.6943,23.8086,56800.0
2008-01-17 13:00:00,27.09,27.2,26.78,26.98,48200.0,23.8086,23.9053,23.5361,23.7119,48200.0
2008-01-17 13:30:00,27.07,27.17,26.67,26.78,45000.0,23.791,23.8789,23.4395,23.5361,45000.0
2008-01-17 14:00:00,26.75,26.85,25.67,25.96,142600.0,23.5098,23.5976,22.5606,22.8155,142600.0
2008-01-17 14:30:00,26.03,26.03,25.55,25.86,80800.0,22.877,22.877,22.4551,22.7276,80800.0
2008-01-17 15:00:00,25.94,25.94,25.25,25.27,126800.0,22.7979,22.7979,22.1915,22.209,126800.0
2008-01-17 15:30:00,25.25,25.38,24.95,25.05,147400.0,22.1915,22.3057,21.9278,22.0157,147400.0
2008-01-18 09:30:00,25.03,25.99,25.03,25.71,160400.0,21.9981,22.8418,21.9981,22.5957,160400.0
2008-01-18 10:00:00,25.75,26.34,25.75,26.33,92800.0,22.6309,23.1494,22.6309,23.1406,92800.0
2008-01-18 10:30:00,26.32,26.43,26.16,26.27,58800.0,23.1318,23.2285,22.9912,23.0879,58800.0
2008-01-18 11:00:00,26.21,26.25,25.51,25.75,64800.0,23.0352,23.0703,22.42,22.6309,64800.0
2008-01-18 11:30:00,25.75,25.75,25.0,25.02,64600.0,22.6309,22.6309,21.9717,21.9893,64600.0
2008-01-18 12:00:00,25.06,25.5,25.04,25.5,56600.0,22.0245,22.4112,22.0069,22.4112,56600.0
2008-01-18 12:30:00,25.5,25.75,25.39,25.57,51800.0,22.4112,22.6309,22.3145,22.4727,51800.0
2008-01-18 13:00:00,25.6,25.78,25.59,25.65,35600.0,22.4991,22.6573,22.4903,22.543,35600.0
2008-01-18 13:30:00,25.69,25.95,25.64,25.95,43600.0,22.5782,22.8067,22.5342,22.8067,43600.0
2008-01-18 14:00:00,25.95,26.0,25.68,25.68,44000.0,22.8067,22.8506,22.5694,22.5694,44000.0
2008-01-18 14:30:00,25.68,25.93,25.68,25.92,60200.0,22.5694,22.7891,22.5694,22.7803,60200.0
2008-01-18 15:00:00,25.88,26.05,25.79,25.98,52200.0,22.7451,22.8946,22.666,22.833,52200.0
2008-01-18 15:30:00,25.98,26.24,25.98,26.14,87000.0,22.833,23.0615,22.833,22.9737,87000.0
2008-01-22 09:30:00,24.5,27.12,24.5,26.99,160800.0,21.5323,23.8349,21.5323,23.7207,160800.0
2008-01-22 10:00:00,26.99,27.41,26.65,27.22,126400.0,23.7207,24.0898,23.4219,23.9228,126400.0
2008-01-22 10:30:00,27.28,27.79,27.28,27.46,111600.0,23.9756,24.4238,23.9756,24.1338,111600.0
2008-01-22 11:00:00,27.55,28.09,27.33,27.9,98600.0,24.2129,24.6874,24.0195,24.5205,98600.0
2008-01-22 11:30:00,27.91,27.93,27.36,27.45,44600.0,24.5293,24.5468,24.0459,24.125,44600.0
2008-01-22 12:00:00,27.43,27.89,27.43,27.72,54000.0,24.1074,24.5117,24.1074,24.3623,54000.0
2008-01-22 12:30:00,27.72,28.28,27.72,28.28,38000.0,24.3623,24.8544,24.3623,24.8544,38000.0
2008-01-22 13:00:00,28.28,28.82,28.1,28.75,76600.0,24.8544,25.329,24.6962,25.2675,76600.0
2008-01-22 13:30:00,28.76,29.39,28.7,29.1,116000.0,25.2763,25.83,25.2236,25.5751,116000.0
2008-01-22 14:00:00,29.05,29.05,28.74,28.74,86800.0,25.5312,25.5312,25.2587,25.2587,86800.0
2008-01-22 14:30:00,28.77,28.85,28.64,28.8,62400.0,25.2851,25.3554,25.1708,25.3114,62400.0
2008-01-22 15:00:00,28.79,28.85,28.59,28.63,104800.0,25.3027,25.3554,25.1269,25.162,104800.0
2008-01-22 15:30:00,28.63,28.81,28.09,28.41,176800.0,25.162,25.3202,24.6874,24.9687,176800.0
2008-01-23 09:30:00,27.36,28.05,27.27,27.6,223800.0,24.0459,24.6523,23.9668,24.2568,223800.0
2008-01-23 10:00:00,27.66,28.04,27.33,27.66,90000.0,24.3095,24.6435,24.0195,24.3095,90000.0
2008-01-23 10:30:00,27.62,27.72,27.27,27.41,72400.0,24.2744,24.3623,23.9668,24.0898,72400.0
2008-01-23 11:00:00,27.41,27.42,27.23,27.34,117600.0,24.0898,24.0986,23.9316,24.0283,117600.0
2008-01-23 11:30:00,27.27,27.27,26.86,27.11,89600.0,23.9668,23.9668,23.6064,23.8262,89600.0
2008-01-23 12:00:00,27.11,27.28,27.04,27.24,71000.0,23.8262,23.9756,23.7646,23.9404,71000.0
2008-01-23 12:30:00,27.23,27.25,26.56,26.79,62200.0,23.9316,23.9492,23.3428,23.5449,62200.0
2008-01-23 13:00:00,26.81,27.23,26.81,27.07,51400.0,23.5625,23.9316,23.5625,23.791,51400.0
2008-01-23 13:30:00,27.03,27.52,26.88,27.45,74800.0,23.7558,24.1865,23.624,24.125,74800.0
2008-01-23 14:00:00,27.44,27.65,27.16,27.61,107800.0,24.1162,24.3007,23.8701,24.2656,107800.0
2008-01-23 14:30:00,27.58,27.59,27.07,27.26,43000.0,24.2392,24.248,23.791,23.958,43000.0
2008-01-23 15:00:00,27.26,28.06,27.23,27.83,94200.0,23.958,24.6611,23.9316,24.4589,94200.0
2008-01-23 15:30:00,27.84,28.15,27.77,27.88,127200.0,24.4677,24.7402,24.4062,24.5029,127200.0
2008-01-24 09:30:00,28.47,29.23,28.04,29.12,64000.0,25.0214,25.6894,24.6435,25.5927,64000.0
2008-01-24 10:00:00,29.16,29.19,28.65,28.75,57200.0,25.6278,25.6542,25.1796,25.2675,57200.0
2008-01-24 10:30:00,28.73,29.04,28.61,28.96,52000.0,25.2499,25.5224,25.1445,25.4521,52000.0
2008-01-24 11:00:00,28.95,29.22,28.8,29.18,24200.0,25.4433,25.6806,25.3114,25.6454,24200.0
2008-01-24 11:30:00,29.23,29.44,29.12,29.2,55200.0,25.6894,25.8739,25.5927,25.663,55200.0
2008-01-24 12:00:00,29.18,29.34,28.96,29.04,42800.0,25.6454,25.786,25.4521,25.5224,42800.0
2008-01-24 12:30:00,28.98,29.17,28.78,29.01,45800.0,25.4696,25.6366,25.2939,25.496,45800.0
2008-01-24 13:00:00,29.02,29.15,28.75,28.97,42200.0,25.5048,25.619,25.2675,25.4609,42200.0
2008-01-24 13:30:00,28.92,29.5,28.89,29.41,39800.0,25.4169,25.9267,25.3905,25.8476,39800.0
2008-01-24 14:00:00,29.43,30.42,29.43,30.36,145000.0,25.8651,26.7352,25.8651,26.6825,145000.0
2008-01-24 14:30:00,30.38,30.55,30.19,30.36,62400.0,26.7001,26.8495,26.5331,26.6825,62400.0
2008-01-24 15:00:00,30.33,30.54,30.15,30.33,167000.0,26.6561,26.8407,26.4979,26.6561,167000.0
2008-01-24 15:30:00,30.36,30.43,29.85,29.92,169000.0,26.6825,26.744,26.2343,26.2958,169000.0
2008-01-25 09:30:00,30.41,30.92,30.25,30.29,87400.0,26.7264,27.1746,26.5858,26.621,87400.0
2008-01-25 10:00:00,30.33,30.45,30.0,30.35,69200.0,26.6561,26.7616,26.3661,26.6737,69200.0
2008-01-25 10:30:00,30.25,30.25,29.92,29.93,42200.0,26.5858,26.5858,26.2958,26.3046,42200.0
2008-01-25 11:00:00,29.92,30.09,29.77,29.85,61200.0,26.2958,26.4452,26.1639,26.2343,61200.0
2008-01-25 11:30:00,29.81,30.2,29.77,30.1,44200.0,26.1991,26.5419,26.1639,26.454,44200.0
2008-01-25 12:00:00,30.1,30.13,29.92,30.05,27000.0,26.454,26.4803,26.2958,26.41,27000.0
2008-01-25 12:30:00,30.1,30.15,29.77,29.8,51800.0,26.454,26.4979,26.1639,26.1903,51800.0
2008-01-25 13:00:00,29.85,30.06,29.66,29.88,75800.0,26.2343,26.4188,26.0673,26.2606,75800.0
2008-01-25 13:30:00,29.87,29.93,29.53,29.9,71200.0,26.2518,26.3046,25.953,26.2782,71200.0
2008-01-25 14:00:00,29.84,29.84,29.64,29.64,73000.0,26.2255,26.2255,26.0497,26.0497,73000.0
2008-01-25 14:30:00,29.65,29.66,29.21,29.41,36000.0,26.0585,26.0673,25.6718,25.8476,36000.0
2008-01-25 15:00:00,29.4,29.69,29.28,29.58,65800.0,25.8388,26.0936,25.7333,25.997,65800.0
2008-01-25 15:30:00,29.58,29.72,29.2,29.37,77400.0,25.997,26.12,25.663,25.8124,77400.0
2008-01-28 09:30:00,29.36,29.76,29.14,29.23,36200.0,25.8036,26.1552,25.6103,25.6894,36200.0
2008-01-28 10:00:00,29.25,29.61,29.07,29.61,30000.0,25.7069,26.0233,25.5487,26.0233,30000.0
2008-01-28 10:30:00,29.61,29.74,29.46,29.56,61200.0,26.0233,26.1376,25.8915,25.9794,61200.0
2008-01-28 11:00:00,29.54,29.63,29.52,29.63,44200.0,25.9618,26.0409,25.9442,26.0409,44200.0
2008-01-28 11:30:00,29.63,30.0,29.63,29.97,53200.0,26.0409,26.3661,26.0409,26.3397,53200.0
2008-01-28 12:00:00,29.93,30.11,29.91,29.95,31600.0,26.3046,26.4628,26.287,26.3221,31600.0
2008-01-28 12:30:00,30.03,30.1,29.89,30.0,22200.0,26.3925,26.454,26.2694,26.3661,22200.0
2008-01-28 13:00:00,30.0,30.28,30.0,30.15,14400.0,26.3661,26.6122,26.3661,26.4979,14400.0
2008-01-28 13:30:00,30.28,30.31,30.11,30.31,14800.0,26.6122,26.6385,26.4628,26.6385,14800.0
2008-01-28 14:00:00,30.26,30.52,30.2,30.41,26400.0,26.5946,26.8231,26.5419,26.7264,26400.0
2008-01-28 14:30:00,30.43,30.54,30.17,30.17,59600.0,26.744,26.8407,26.5155,26.5155,59600.0
2008-01-28 15:00:00,30.1,30.2,29.88,30.12,21400.0,26.454,26.5419,26.2606,26.4716,21400.0
2008-01-28 15:30:00,30.11,30.48,30.06,30.32,65800.0,26.4628,26.7879,26.4188,26.6473,65800.0
2008-01-29 09:30:00,30.57,30.59,29.9,29.9,39200.0,26.867,26.8846,26.2782,26.2782,39200.0
2008-01-29 10:00:00,29.9,30.55,29.81,30.55,30200.0,26.2782,26.8495,26.1991,26.8495,30200.0
2008-01-29 10:30:00,30.46,30.5,30.26,30.4,48600.0,26.7704,26.8055,26.5946,26.7176,48600.0
2008-01-29 11:00:00,30.4,30.6,30.35,30.47,40400.0,26.7176,26.8934,26.6737,26.7792,40400.0
2008-01-29 11:30:00,30.5,30.59,30.43,30.45,51800.0,26.8055,26.8846,26.744,26.7616,51800.0
2008-01-29 12:00:00,30.45,30.45,30.13,30.14,24000.0,26.7616,26.7616,26.4803,26.4891,24000.0
2008-01-29 12:30:00,30.16,30.35,30.16,30.16,40800.0,26.5067,26.6737,26.5067,26.5067,40800.0
2008-01-29 13:00:00,30.16,30.29,30.13,30.29,40600.0,26.5067,26.621,26.4803,26.621,40600.0
2008-01-29 13:30:00,30.31,30.6,30.31,30.5,29000.0,26.6385,26.8934,26.6385,26.8055,29000.0
2008-01-29 14:00:00,30.51,30.68,30.38,30.64,19600.0,26.8143,26.9637,26.7001,26.9286,19600.0
2008-01-29 14:30:00,30.71,30.75,30.53,30.7,20800.0,26.9901,27.0252,26.8319,26.9813,20800.0
2008-01-29 15:00:00,30.7,30.95,30.7,30.81,72600.0,26.9813,27.201,26.9813,27.078,72600.0
2008-01-29 15:30:00,30.8,30.81,30.4,30.52,67400.0,27.0692,27.078,26.7176,26.8231,67400.0
2008-01-30 09:30:00,30.29,30.83,30.03,30.22,27600.0,26.621,27.0955,26.3925,26.5594,27600.0
2008-01-30 10:00:00,30.22,30.39,30.0,30.11,24200.0,26.5594,26.7088,26.3661,26.4628,24200.0
2008-01-30 10:30:00,30.06,30.06,29.81,30.03,31600.0,26.4188,26.4188,26.1991,26.3925,31600.0
2008-01-30 11:00:00,30.03,30.05,29.78,29.78,25200.0,26.3925,26.41,26.1727,26.1727,25200.0
2008-01-30 11:30:00,29.78,29.89,29.63,29.77,53000.0,26.1727,26.2694,26.0409,26.1639,53000.0
2008-01-30 12:00:00,29.81,29.84,29.63,29.67,29600.0,26.1991,26.2255,26.0409,26.0761,29600.0
2008-01-30 12:30:00,29.67,29.75,29.63,29.69,14000.0,26.0761,26.1464,26.0409,26.0936,14000.0
2008-01-30 13:00:00,29.69,29.76,29.64,29.75,19800.0,26.0936,26.1552,26.0497,26.1464,19800.0
2008-01-30 13:30:00,29.75,29.75,29.63,29.63,34800.0,26.1464,26.1464,26.0409,26.0409,34800.0
2008-01-30 14:00:00,29.65,30.53,29.6,30.2,71200.0,26.0585,26.8319,26.0145,26.5419,71200.0
2008-01-30 14:30:00,30.17,30.38,29.7,30.36,35800.0,26.5155,26.7001,26.1024,26.6825,35800.0
2008-01-30 15:00:00,30.34,30.75,30.34,30.52,46600.0,26.6649,27.0252,26.6649,26.8231,46600.0
2008-01-30 15:30:00,30.57,30.63,29.63,29.73,65600.0,26.867,26.9198,26.0409,26.1288,65600.0
2008-01-31 09:30:00,29.23,29.97,29.0,29.9,38600.0,25.6894,26.3397,25.4872,26.2782,38600.0
2008-01-31 10:00:00,29.9,30.0,29.63,29.98,31000.0,26.2782,26.3661,26.0409,26.3485,31000.0
2008-01-31 10:30:00,29.98,30.36,29.75,30.35,36400.0,26.3485,26.6825,26.1464,26.6737,36400.0
2008-01-31 11:00:00,30.36,30.67,30.05,30.67,15800.0,26.6825,26.9549,26.41,26.9549,15800.0
2008-01-31 11:30:00,30.68,31.04,30.45,30.93,20200.0,26.9637,27.2801,26.7616,27.1834,20200.0
2008-01-31 12:00:00,30.93,30.99,30.63,30.75,63000.0,27.1834,27.2362,26.9198,27.0252,63000.0
2008-01-31 12:30:00,30.82,30.91,30.57,30.88,23400.0,27.0868,27.1659,26.867,27.1395,23400.0
2008-01-31 13:00:00,30.79,30.98,30.7,30.92,22400.0,27.0604,27.2274,26.9813,27.1746,22400.0
2008-01-31 13:30:00,30.92,31.25,30.84,31.0,42800.0,27.1746,27.4647,27.1043,27.245,42800.0
2008-01-31 14:00:00,31.0,31.43,30.91,31.3,35800.0,27.245,27.6229,27.1659,27.5086,35800.0
2008-01-31 14:30:00,31.32,31.59,31.23,31.59,59000.0,27.5262,27.7635,27.4471,27.7635,59000.0
2008-01-31 15:00:00,31.58,31.7,31.29,31.63,57600.0,27.7547,27.8602,27.4998,27.7986,57600.0
2008-01-31 15:30:00,31.57,31.88,31.07,31.26,111200.0,27.7459,28.0184,27.3065,27.4735,111200.0
2008-02-01 09:30:00,31.49,31.7,31.07,31.47,38000.0,27.6756,27.8602,27.3065,27.658,38000.0
2008-02-01 10:00:00,31.46,32.01,31.33,31.51,32000.0,27.6492,28.1326,27.535,27.6932,32000.0
2008-02-01 10:30:00,31.5,31.5,30.91,30.97,51000.0,27.6844,27.6844,27.1659,27.2186,51000.0
2008-02-01 11:00:00,30.96,31.17,30.75,31.05,40400.0,27.2098,27.3944,27.0252,27.2889,40400.0
2008-02-01 11:30:00,30.97,31.08,30.91,31.02,16400.0,27.2186,27.3153,27.1659,27.2625,16400.0
2008-02-01 12:00:00,30.99,31.24,30.99,31.18,25800.0,27.2362,27.4559,27.2362,27.4032,25800.0
2008-02-01 12:30:00,31.16,31.19,31.0,31.12,24200.0,27.3856,27.4119,27.245,27.3504,24200.0
2008-02-01 13:00:00,31.09,31.5,31.09,31.42,31800.0,27.3241,27.6844,27.3241,27.6141,31800.0
2008-02-01 13:30:00,31.42,31.57,31.31,31.31,23000.0,27.6141,27.7459,27.5174,27.5174,23000.0
2008-02-01 14:00:00,31.37,31.56,31.32,31.5,25800.0,27.5701,27.7371,27.5262,27.6844,25800.0
2008-02-01 14:30:00,31.52,31.8,31.44,31.73,38800.0,27.702,27.9481,27.6317,27.8865,38800.0
2008-02-01 15:00:00,31.71,31.93,31.6,31.79,49400.0,27.869,28.0623,27.7723,27.9393,49400.0
2008-02-01 15:30:00,31.78,32.09,31.74,31.77,70200.0,27.9305,28.2029,27.8953,27.9217,70200.0
2008-02-04 09:30:00,31.8,32.1,31.25,31.29,37400.0,27.9481,28.2117,27.4647,27.4998,37400.0
2008-02-04 10:00:00,31.41,31.41,31.0,31.19,35400.0,27.6053,27.6053,27.245,27.4119,35400.0
2008-02-04 10:30:00,31.18,31.49,31.13,31.43,39200.0,27.4032,27.6756,27.3592,27.6229,39200.0
2008-02-04 11:00:00,31.43,31.52,31.27,31.45,17200.0,27.6229,27.702,27.4823,27.6404,17200.0
2008-02-04 11:30:00,31.49,31.8,31.45,31.61,17600.0,27.6756,27.9481,27.6404,27.7811,17600.0
2008-02-04 12:00:00,31.59,31.61,31.43,31.55,13200.0,27.7635,27.7811,27.6229,27.7283,13200.0
2008-02-04 12:30:00,31.58,31.92,31.57,31.83,29600.0,27.7547,28.0535,27.7459,27.9744,29600.0
2008-02-04 13:00:00,31.83,31.94,31.75,31.86,22200.0,27.9744,28.0711,27.9041,28.0008,22200.0
2008-02-04 13:30:00,31.86,32.13,31.86,32.13,27000.0,28.0008,28.2381,28.0008,28.2381,27000.0
2008-02-04 14:00:00,32.09,32.15,31.92,32.02,34400.0,28.2029,28.2557,28.0535,28.1414,34400.0
2008-02-04 14:30:00,32.05,32.06,31.87,32.06,32600.0,28.1678,28.1766,28.0096,28.1766,32600.0
2008-02-04 15:00:00,32.02,32.02,31.79,31.82,37400.0,28.1414,28.1414,27.9393,27.9656,37400.0
2008-02-04 15:30:00,31.82,31.96,31.68,31.95,63000.0,27.9656,28.0887,27.8426,28.0799,63000.0
2008-02-05 09:30:00,31.26,31.75,31.26,31.56,25400.0,27.4735,27.9041,27.4735,27.7371,25400.0
2008-02-05 10:00:00,31.46,31.71,31.28,31.66,60600.0,27.6492,27.869,27.491,27.825,60600.0
2008-02-05 10:30:00,31.64,31.69,31.35,31.41,33800.0,27.8074,27.8514,27.5526,27.6053,33800.0
2008-02-05 11:00:00,31.42,31.45,31.33,31.33,35000.0,27.6141,27.6404,27.535,27.535,35000.0
2008-02-05 11:30:00,31.36,31.55,31.36,31.5,29000.0,27.5614,27.7283,27.5614,27.6844,29000.0
2008-02-05 12:00:00,31.48,31.61,31.42,31.45,23200.0,27.6668,27.7811,27.6141,27.6404,23200.0
2008-02-05 12:30:00,31.45,31.54,31.43,31.43,31400.0,27.6404,27.7195,27.6229,27.6229,31400.0
2008-02-05 13:00:00,31.39,31.53,31.36,31.41,92600.0,27.5877,27.7108,27.5614,27.6053,92600.0
2008-02-05 13:30:00,31.39,31.52,31.39,31.5,39000.0,27.5877,27.702,27.5877,27.6844,39000.0
2008-02-05 14:00:00,31.47,31.65,31.41,31.45,73200.0,27.658,27.8162,27.6053,27.6404,73200.0
2008-02-05 14:30:00,31.45,31.62,31.43,31.5,60000.0,27.6404,27.7899,27.6229,27.6844,60000.0
2008-02-05 15:00:00,31.5,31.59,31.43,31.47,104000.0,27.6844,27.7635,27.6229,27.658,104000.0
2008-02-05 15:30:00,31.43,31.66,31.27,31.31,86000.0,27.6229,27.825,27.4823,27.5174,86000.0
2008-02-06 09:30:00,31.74,31.74,31.32,31.32,55600.0,27.8953,27.8953,27.5262,27.5262,55600.0
2008-02-06 10:00:00,31.33,31.6,31.16,31.16,44400.0,27.535,27.7723,27.3856,27.3856,44400.0
2008-02-06 10:30:00,31.2,31.4,31.07,31.25,27600.0,27.4207,27.5965,27.3065,27.4647,27600.0
2008-02-06 11:00:00,31.24,31.4,31.09,31.29,27200.0,27.4559,27.5965,27.3241,27.4998,27200.0
2008-02-06 11:30:00,31.29,31.34,31.1,31.24,17600.0,27.4998,27.5438,27.3328,27.4559,17600.0
2008-02-06 12:00:00,31.29,31.33,31.11,31.14,9800.0,27.4998,27.535,27.3416,27.368,9800.0
2008-02-06 12:30:00,31.18,31.19,31.06,31.15,16200.0,27.4032,27.4119,27.2977,27.3768,16200.0
2008-02-06 13:00:00,31.15,31.22,31.08,31.09,14000.0,27.3768,27.4383,27.3153,27.3241,14000.0
2008-02-06 13:30:00,31.11,31.14,30.86,30.89,22600.0,27.3416,27.368,27.1219,27.1483,22600.0
2008-02-06 14:00:00,30.9,31.06,30.64,30.68,43800.0,27.1571,27.2977,26.9286,26.9637,43800.0
2008-02-06 14:30:00,30.72,30.78,30.56,30.66,34600.0,26.9989,27.0516,26.8583,26.9461,34600.0
2008-02-06 15:00:00,30.66,30.74,30.43,30.45,68600.0,26.9461,27.0165,26.744,26.7616,68600.0
2008-02-06 15:30:00,30.46,30.49,30.03,30.11,85400.0,26.7704,26.7967,26.3925,26.4628,85400.0
2008-02-07 09:30:00,30.0,30.47,29.77,30.11,20200.0,26.3661,26.7792,26.1639,26.4628,20200.0
2008-02-07 10:00:00,30.08,30.49,30.03,30.06,42000.0,26.4364,26.7967,26.3925,26.4188,42000.0
2008-02-07 10:30:00,30.05,30.1,29.72,29.8,15800.0,26.41,26.454,26.12,26.1903,15800.0
2008-02-07 11:00:00,29.78,29.96,29.7,29.85,35000.0,26.1727,26.3309,26.1024,26.2343,35000.0
2008-02-07 11:30:00,29.83,29.85,29.67,29.72,52400.0,26.2167,26.2343,26.0761,26.12,52400.0
2008-02-07 12:00:00,29.74,29.77,29.67,29.77,34200.0,26.1376,26.1639,26.0761,26.1639,34200.0
2008-02-07 12:30:00,29.77,29.86,29.69,29.72,37800.0,26.1639,26.243,26.0936,26.12,37800.0
2008-02-07 13:00:00,29.74,29.76,29.53,29.67,33200.0,26.1376,26.1552,25.953,26.0761,33200.0
2008-02-07 13:30:00,29.67,30.0,29.55,29.92,50600.0,26.0761,26.3661,25.9706,26.2958,50600.0
2008-02-07 14:00:00,29.93,30.06,29.61,29.63,76800.0,26.3046,26.4188,26.0233,26.0409,76800.0
2008-02-07 14:30:00,29.62,29.65,29.32,29.48,60400.0,26.0321,26.0585,25.7685,25.9091,60400.0
2008-02-07 15:00:00,29.4,29.65,29.29,29.54,68400.0,25.8388,26.0585,25.7421,25.9618,68400.0
2008-02-07 15:30:00,29.55,29.77,29.52,29.68,80600.0,25.9706,26.1639,25.9442,26.0848,80600.0
2008-02-08 09:30:00,29.58,30.21,29.45,30.17,74600.0,25.997,26.5507,25.8827,26.5155,74600.0
2008-02-08 10:00:00,30.16,30.3,30.06,30.18,95600.0,26.5067,26.6297,26.4188,26.5243,95600.0
2008-02-08 10:30:00,30.15,30.34,30.13,30.23,54200.0,26.4979,26.6649,26.4803,26.5682,54200.0
2008-02-08 11:00:00,30.27,30.52,30.13,30.46,51400.0,26.6034,26.8231,26.4803,26.7704,51400.0
2008-02-08 11:30:00,30.5,30.6,30.27,30.32,40600.0,26.8055,26.8934,26.6034,26.6473,40600.0
2008-02-08 12:00:00,30.2,30.5,30.07,30.36,37600.0,26.5419,26.8055,26.4276,26.6825,37600.0
2008-02-08 12:30:00,30.29,30.38,30.21,30.35,32400.0,26.621,26.7001,26.5507,26.6737,32400.0
2008-02-08 13:00:00,30.34,30.52,30.24,30.38,27200.0,26.6649,26.8231,26.577,26.7001,27200.0
2008-02-08 13:30:00,30.39,30.47,30.18,30.29,27600.0,26.7088,26.7792,26.5243,26.621,27600.0
2008-02-08 14:00:00,30.27,30.47,30.21,30.33,25000.0,26.6034,26.7792,26.5507,26.6561,25000.0
2008-02-08 14:30:00,30.36,30.42,30.24,30.35,28200.0,26.6825,26.7352,26.577,26.6737,28200.0
2008-02-08 15:00:00,30.35,30.39,30.18,30.35,95000.0,26.6737,26.7088,26.5243,26.6737,95000.0
2008-02-08 15:30:00,30.34,30.44,30.15,30.21,82600.0,26.6649,26.7528,26.4979,26.5507,82600.0
2008-02-11 09:30:00,30.29,30.43,29.91,30.35,46400.0,26.621,26.744,26.287,26.6737,46400.0
2008-02-11 10:00:00,30.35,30.49,30.17,30.47,38200.0,26.6737,26.7967,26.5155,26.7792,38200.0
2008-02-11 10:30:00,30.47,30.47,30.25,30.47,16600.0,26.7792,26.7792,26.5858,26.7792,16600.0
2008-02-11 11:00:00,30.47,30.66,30.42,30.55,59200.0,26.7792,26.9461,26.7352,26.8495,59200.0
2008-02-11 11:30:00,30.53,30.66,30.5,30.5,51000.0,26.8319,26.9461,26.8055,26.8055,51000.0
2008-02-11 12:00:00,30.55,30.8,30.5,30.61,22600.0,26.8495,27.0692,26.8055,26.9022,22600.0
2008-02-11 12:30:00,30.61,30.91,30.61,30.82,16600.0,26.9022,27.1659,26.9022,27.0868,16600.0
2008-02-11 13:00:00,30.85,31.0,30.79,30.99,13400.0,27.1131,27.245,27.0604,27.2362,13400.0
2008-02-11 13:30:00,31.01,31.2,31.0,31.1,28800.0,27.2537,27.4207,27.245,27.3328,28800.0
2008-02-11 14:00:00,31.1,31.17,30.95,31.0,23800.0,27.3328,27.3944,27.201,27.245,23800.0
2008-02-11 14:30:00,30.95,31.11,30.89,30.89,32800.0,27.201,27.3416,27.1483,27.1483,32800.0
2008-02-11 15:00:00,30.93,31.12,30.88,31.1,32000.0,27.1834,27.3504,27.1395,27.3328,32000.0
2008-02-11 15:30:00,31.11,31.15,30.86,31.1,58000.0,27.3416,27.3768,27.1219,27.3328,58000.0
2008-02-12 09:30:00,31.32,31.5,31.25,31.36,24600.0,27.5262,27.6844,27.4647,27.5614,24600.0
2008-02-12 10:00:00,31.42,31.68,31.32,31.54,15600.0,27.6141,27.8426,27.5262,27.7195,15600.0
2008-02-12 10:30:00,31.52,31.69,31.46,31.69,23000.0,27.702,27.8514,27.6492,27.8514,23000.0
2008-02-12 11:00:00,31.68,31.75,31.5,31.5,20800.0,27.8426,27.9041,27.6844,27.6844,20800.0
2008-02-12 11:30:00,31.5,31.63,31.5,31.52,17000.0,27.6844,27.7986,27.6844,27.702,17000.0
2008-02-12 12:00:00,31.5,31.63,31.5,31.6,11800.0,27.6844,27.7986,27.6844,27.7723,11800.0
2008-02-12 12:30:00,31.54,31.6,31.41,31.53,17400.0,27.7195,27.7723,27.6053,27.7108,17400.0
2008-02-12 13:00:00,31.56,31.84,31.54,31.8,13800.0,27.7371,27.9832,27.7195,27.9481,13800.0
2008-02-12 13:30:00,31.79,31.99,31.72,31.93,19200.0,27.9393,28.115,27.8777,28.0623,19200.0
2008-02-12 14:00:00,31.96,31.96,31.7,31.75,29000.0,28.0887,28.0887,27.8602,27.9041,29000.0
2008-02-12 14:30:00,31.75,31.95,31.72,31.93,36000.0,27.9041,28.0799,27.8777,28.0623,36000.0
2008-02-12 15:00:00,31.92,31.93,31.66,31.68,96200.0,28.0535,28.0623,27.825,27.8426,96200.0
2008-02-12 15:30:00,31.68,31.75,31.44,31.75,73600.0,27.8426,27.9041,27.6317,27.9041,73600.0
2008-02-13 09:30:00,32.13,32.23,31.95,32.04,20600.0,28.2639,28.3519,28.1056,28.1847,20600.0
2008-02-13 10:00:00,32.05,32.09,31.75,31.86,31400.0,28.1935,28.2287,27.9296,28.0264,31400.0
2008-02-13 10:30:00,31.91,31.92,31.59,31.75,29400.0,28.0704,28.0792,27.7889,27.9296,29400.0
2008-02-13 11:00:00,31.74,31.95,31.72,31.95,27800.0,27.9208,28.1056,27.9032,28.1056,27800.0
2008-02-13 11:30:00,31.95,32.09,31.88,31.97,22600.0,28.1056,28.2287,28.044,28.1232,22600.0
2008-02-13 12:00:00,32.02,32.25,32.01,32.22,15800.0,28.1672,28.3695,28.1584,28.3431,15800.0
2008-02-13 12:30:00,32.25,32.33,32.17,32.29,44800.0,28.3695,28.4399,28.2991,28.4047,44800.0
2008-02-13 13:00:00,32.27,32.63,32.27,32.48,40200.0,28.3871,28.7038,28.3871,28.5718,40200.0
2008-02-13 13:30:00,32.5,32.8,32.5,32.69,49000.0,28.5894,28.8533,28.5894,28.7565,49000.0
2008-02-13 14:00:00,32.68,32.7,32.54,32.57,86600.0,28.7477,28.7653,28.6246,28.651,86600.0
2008-02-13 14:30:00,32.55,32.92,32.55,32.92,63800.0,28.6334,28.9589,28.6334,28.9589,63800.0
2008-02-13 15:00:00,32.95,32.95,32.77,32.8,59600.0,28.9852,28.9852,28.8269,28.8533,59600.0
2008-02-13 15:30:00,32.76,32.85,32.65,32.79,47600.0,28.8181,28.8973,28.7213,28.8445,47600.0
2008-02-14 09:30:00,32.36,33.43,32.1,32.59,64600.0,28.4662,29.4075,28.2375,28.6686,64600.0
2008-02-14 10:00:00,32.57,32.66,32.21,32.4,33600.0,28.651,28.7301,28.3343,28.5014,33600.0
2008-02-14 10:30:00,32.38,32.38,32.1,32.1,43400.0,28.4838,28.4838,28.2375,28.2375,43400.0
2008-02-14 11:00:00,32.12,32.13,31.81,31.82,31400.0,28.2551,28.2639,27.9824,27.9912,31400.0
2008-02-14 11:30:00,31.82,31.97,31.66,31.7,28600.0,27.9912,28.1232,27.8505,27.8857,28600.0
2008-02-14 12:00:00,31.7,31.72,31.47,31.72,34600.0,27.8857,27.9032,27.6833,27.9032,34600.0
2008-02-14 12:30:00,31.68,31.75,31.47,31.55,29400.0,27.8681,27.9296,27.6833,27.7537,29400.0
2008-02-14 13:00:00,31.52,31.61,31.2,31.25,35000.0,27.7273,27.8065,27.4458,27.4898,35000.0
2008-02-14 13:30:00,31.27,31.46,31.23,31.46,23600.0,27.5074,27.6745,27.4722,27.6745,23600.0
2008-02-14 14:00:00,31.44,31.58,31.32,31.38,24200.0,27.6569,27.7801,27.5514,27.6042,24200.0
2008-02-14 14:30:00,31.37,31.41,31.15,31.34,27200.0,27.5954,27.6306,27.4018,27.569,27200.0
2008-02-14 15:00:00,31.38,31.84,31.31,31.79,35200.0,27.6042,28.0088,27.5426,27.9648,35200.0
2008-02-14 15:30:00,31.82,31.84,31.48,31.54,47400.0,27.9912,28.0088,27.6921,27.7449,47400.0
2008-02-15 09:30:00,31.42,31.9,31.09,31.47,56000.0,27.6393,28.0616,27.3491,27.6833,56000.0
2008-02-15 10:00:00,31.47,31.64,30.91,31.33,34800.0,27.6833,27.8329,27.1907,27.5602,34800.0
2008-02-15 10:30:00,31.32,31.5,31.22,31.22,12800.0,27.5514,27.7097,27.4634,27.4634,12800.0
2008-02-15 11:00:00,31.31,31.65,31.22,31.62,17400.0,27.5426,27.8417,27.4634,27.8153,17400.0
2008-02-15 11:30:00,31.61,31.69,31.44,31.63,26700.0,27.8065,27.8769,27.6569,27.8241,26700.0
2008-02-15 12:00:00,31.63,31.89,31.63,31.66,21400.0,27.8241,28.0528,27.8241,27.8505,21400.0
2008-02-15 12:30:00,31.6,31.82,31.6,31.74,15800.0,27.7977,27.9912,27.7977,27.9208,15800.0
2008-02-15 13:00:00,31.77,31.77,31.63,31.68,11000.0,27.9472,27.9472,27.8241,27.8681,11000.0
2008-02-15 13:30:00,31.64,31.83,31.6,31.74,16100.0,27.8329,28.0,27.7977,27.9208,16100.0
2008-02-15 14:00:00,31.75,31.75,31.5,31.7,16700.0,27.9296,27.9296,27.7097,27.8857,16700.0
2008-02-15 14:30:00,31.75,31.78,31.67,31.78,12900.0,27.9296,27.956,27.8593,27.956,12900.0
2008-02-15 15:00:00,31.76,31.93,31.63,31.71,18100.0,27.9384,28.088,27.8241,27.8945,18100.0
2008-02-15 15:30:00,31.76,31.99,31.7,31.85,31900.0,27.9384,28.1408,27.8857,28.0176,31900.0
2008-02-19 09:30:00,32.33,32.47,32.0,32.08,46300.0,28.4399,28.563,28.1496,28.2199,46300.0
2008-02-19 10:00:00,32.08,32.28,32.07,32.23,27700.0,28.2199,28.3959,28.2111,28.3519,27700.0
2008-02-19 10:30:00,32.2,32.43,32.1,32.39,26800.0,28.3255,28.5278,28.2375,28.4926,26800.0
2008-02-19 11:00:00,32.4,32.4,32.24,32.32,23100.0,28.5014,28.5014,28.3607,28.4311,23100.0
2008-02-19 11:30:00,32.29,32.3,32.21,32.26,19400.0,28.4047,28.4135,28.3343,28.3783,19400.0
2008-02-19 12:00:00,32.26,32.34,32.21,32.31,13800.0,28.3783,28.4486,28.3343,28.4223,13800.0
2008-02-19 12:30:00,32.25,32.32,32.2,32.24,26100.0,28.3695,28.4311,28.3255,28.3607,26100.0
2008-02-19 13:00:00,32.25,32.45,32.25,32.34,19000.0,28.3695,28.5454,28.3695,28.4486,19000.0
2008-02-19 13:30:00,32.37,32.37,32.15,32.15,37400.0,28.475,28.475,28.2815,28.2815,37400.0
2008-02-19 14:00:00,32.14,32.31,32.14,32.18,27200.0,28.2727,28.4223,28.2727,28.3079,27200.0
2008-02-19 14:30:00,32.17,32.18,31.67,31.67,36500.0,28.2991,28.3079,27.8593,27.8593,36500.0
2008-02-19 15:00:00,31.67,31.79,31.54,31.68,62600.0,27.8593,27.9648,27.7449,27.8681,62600.0
2008-02-19 15:30:00,31.66,31.99,31.61,31.96,46600.0,27.8505,28.1408,27.8065,28.1144,46600.0
2008-02-20 09:30:00,31.7,32.13,31.7,32.0,21100.0,27.8857,28.2639,27.8857,28.1496,21100.0
2008-02-20 10:00:00,31.91,31.93,31.67,31.79,18900.0,28.0704,28.088,27.8593,27.9648,18900.0
2008-02-20 10:30:00,31.78,31.98,31.71,31.92,16400.0,27.956,28.132,27.8945,28.0792,16400.0
2008-02-20 11:00:00,31.9,32.05,31.87,31.93,15400.0,28.0616,28.1935,28.0352,28.088,15400.0
2008-02-20 11:30:00,31.9,31.93,31.65,31.66,25400.0,28.0616,28.088,27.8417,27.8505,25400.0
2008-02-20 12:00:00,31.66,32.34,31.64,32.15,46900.0,27.8505,28.4486,27.8329,28.2815,46900.0
2008-02-20 12:30:00,32.16,32.49,32.15,32.38,45000.0,28.2903,28.5806,28.2815,28.4838,45000.0
2008-02-20 13:00:00,32.37,32.72,32.37,32.49,25800.0,28.475,28.7829,28.475,28.5806,25800.0
2008-02-20 13:30:00,32.5,32.6,32.38,32.44,13500.0,28.5894,28.6774,28.4838,28.5366,13500.0
2008-02-20 14:00:00,32.41,32.68,32.16,32.31,23100.0,28.5102,28.7477,28.2903,28.4223,23100.0
2008-02-20 14:30:00,32.25,32.68,32.15,32.58,25600.0,28.3695,28.7477,28.2815,28.6598,25600.0
2008-02-20 15:00:00,32.61,32.75,32.39,32.44,31200.0,28.6862,28.8093,28.4926,28.5366,31200.0
2008-02-20 15:30:00,32.4,32.74,32.29,32.67,29100.0,28.5014,28.8005,28.4047,28.7389,29100.0
2008-02-21 09:30:00,32.93,32.93,32.54,32.76,17800.0,28.9677,28.9677,28.6246,28.8181,17800.0
2008-02-21 10:00:00,32.71,32.79,32.44,32.53,29000.0,28.7741,28.8445,28.5366,28.6158,29000.0
2008-02-21 10:30:00,32.56,32.57,31.99,32.03,27600.0,28.6422,28.651,28.1408,28.1759,27600.0
2008-02-21 11:00:00,32.0,32.1,31.92,32.04,18200.0,28.1496,28.2375,28.0792,28.1847,18200.0
2008-02-21 11:30:00,32.08,32.17,31.96,32.16,19000.0,28.2199,28.2991,28.1144,28.2903,19000.0
2008-02-21 12:00:00,32.11,32.16,31.79,31.91,20000.0,28.2463,28.2903,27.9648,28.0704,20000.0
2008-02-21 12:30:00,31.9,32.1,31.79,31.93,16300.0,28.0616,28.2375,27.9648,28.088,16300.0
2008-02-21 13:00:00,31.93,31.99,31.56,31.6,30600.0,28.088,28.1408,27.7625,27.7977,30600.0
2008-02-21 13:30:00,31.59,31.61,31.16,31.22,52400.0,27.7889,27.8065,27.4106,27.4634,52400.0
2008-02-21 14:00:00,31.21,31.26,31.1,31.17,43900.0,27.4546,27.4986,27.3579,27.4194,43900.0
2008-02-21 14:30:00,31.16,31.19,30.77,30.93,46200.0,27.4106,27.437,27.0676,27.2083,46200.0
2008-02-21 15:00:00,30.93,31.0,30.8,30.91,50700.0,27.2083,27.2699,27.0939,27.1907,50700.0
2008-02-21 15:30:00,30.91,31.06,30.85,30.85,64800.0,27.1907,27.3227,27.1379,27.1379,64800.0
2008-02-22 09:30:00,30.92,31.2,30.92,31.01,19200.0,27.1995,27.4458,27.1995,27.2787,19200.0
2008-02-22 10:00:00,31.01,31.12,30.77,30.79,44200.0,27.2787,27.3754,27.0676,27.0852,44200.0
2008-02-22 10:30:00,30.78,30.78,30.35,30.51,25500.0,27.0764,27.0764,26.6981,26.8388,25500.0
2008-02-22 11:00:00,30.51,30.81,30.46,30.73,17100.0,26.8388,27.1027,26.7949,27.0324,17100.0
2008-02-22 11:30:00,30.77,30.93,30.54,30.55,8100.0,27.0676,27.2083,26.8652,26.874,8100.0
2008-02-22 12:00:00,30.58,30.59,30.27,30.34,18600.0,26.9004,26.9092,26.6277,26.6893,18600.0
2008-02-22 12:30:00,30.34,30.65,30.32,30.57,12300.0,26.6893,26.962,26.6717,26.8916,12300.0
2008-02-22 13:00:00,30.63,30.82,30.51,30.71,18400.0,26.9444,27.1115,26.8388,27.0148,18400.0
2008-02-22 13:30:00,30.71,30.8,30.57,30.68,12500.0,27.0148,27.0939,26.8916,26.9884,12500.0
2008-02-22 14:00:00,30.68,30.8,30.61,30.66,17400.0,26.9884,27.0939,26.9268,26.9708,17400.0
2008-02-22 14:30:00,30.63,30.93,30.58,30.88,32400.0,26.9444,27.2083,26.9004,27.1643,32400.0
2008-02-22 15:00:00,30.88,30.93,30.58,30.81,23100.0,27.1643,27.2083,26.9004,27.1027,23100.0
2008-02-22 15:30:00,30.83,31.4,30.78,31.39,48500.0,27.1203,27.6218,27.0764,27.613,48500.0
2008-02-25 09:30:00,31.42,31.5,30.56,30.6,26400.0,27.6393,27.7097,26.8828,26.918,26400.0
2008-02-25 10:00:00,30.66,31.49,30.51,31.45,37800.0,26.9708,27.7009,26.8388,27.6657,37800.0
2008-02-25 10:30:00,31.44,31.46,31.16,31.26,22500.0,27.6569,27.6745,27.4106,27.4986,22500.0
2008-02-25 11:00:00,31.25,31.37,31.05,31.15,11200.0,27.4898,27.5954,27.3139,27.4018,11200.0
2008-02-25 11:30:00,31.15,31.15,30.83,30.86,12400.0,27.4018,27.4018,27.1203,27.1467,12400.0
2008-02-25 12:00:00,30.85,31.06,30.69,30.78,8800.0,27.1379,27.3227,26.9972,27.0764,8800.0
2008-02-25 12:30:00,30.71,30.98,30.7,30.86,11800.0,27.0148,27.2523,27.006,27.1467,11800.0
2008-02-25 13:00:00,30.84,31.02,30.77,30.8,11000.0,27.1291,27.2875,27.0676,27.0939,11000.0
2008-02-25 13:30:00,30.82,30.93,30.59,30.86,19000.0,27.1115,27.2083,26.9092,27.1467,19000.0
2008-02-25 14:00:00,30.87,31.39,30.83,31.3,18300.0,27.1555,27.613,27.1203,27.5338,18300.0
2008-02-25 14:30:00,31.36,31.48,31.16,31.32,38700.0,27.5866,27.6921,27.4106,27.5514,38700.0
2008-02-25 15:00:00,31.35,31.62,31.22,31.58,24500.0,27.5778,27.8153,27.4634,27.7801,24500.0
2008-02-25 15:30:00,31.57,31.82,31.49,31.56,27300.0,27.7713,27.9912,27.7009,27.7625,27300.0
2008-02-26 09:30:00,31.45,31.78,31.37,31.46,14000.0,27.6657,27.956,27.5954,27.6745,14000.0
2008-02-26 10:00:00,31.47,31.92,31.47,31.58,20000.0,27.6833,28.0792,27.6833,27.7801,20000.0
2008-02-26 10:30:00,31.56,31.88,31.52,31.79,17600.0,27.7625,28.044,27.7273,27.9648,17600.0
2008-02-26 11:00:00,31.81,32.0,31.78,32.0,18700.0,27.9824,28.1496,27.956,28.1496,18700.0
2008-02-26 11:30:00,31.96,32.48,31.94,32.33,43600.0,28.1144,28.5718,28.0968,28.4399,43600.0
2008-02-26 12:00:00,32.43,32.59,32.2,32.42,18600.0,28.5278,28.6686,28.3255,28.519,18600.0
2008-02-26 12:30:00,32.45,32.53,32.2,32.36,18300.0,28.5454,28.6158,28.3255,28.4662,18300.0
2008-02-26 13:00:00,32.45,32.52,32.32,32.39,8500.0,28.5454,28.607,28.4311,28.4926,8500.0
2008-02-26 13:30:00,32.39,32.54,32.34,32.34,6200.0,28.4926,28.6246,28.4486,28.4486,6200.0
2008-02-26 14:00:00,32.29,32.45,32.25,32.35,28400.0,28.4047,28.5454,28.3695,28.4574,28400.0
2008-02-26 14:30:00,32.38,32.45,32.28,32.41,34300.0,28.4838,28.5454,28.3959,28.5102,34300.0
2008-02-26 15:00:00,32.35,32.45,32.0,32.2,29700.0,28.4574,28.5454,28.1496,28.3255,29700.0
2008-02-26 15:30:00,32.24,32.25,31.96,32.1,39900.0,28.3607,28.3695,28.1144,28.2375,39900.0
2008-02-27 09:30:00,31.74,31.84,31.43,31.6,10200.0,27.9208,28.0088,27.6481,27.7977,10200.0
2008-02-27 10:00:00,31.63,32.13,31.63,31.86,13300.0,27.8241,28.2639,27.8241,28.0264,13300.0
2008-02-27 10:30:00,31.83,32.28,31.81,32.05,9500.0,28.0,28.3959,27.9824,28.1935,9500.0
2008-02-27 11:00:00,32.09,32.25,31.96,32.03,9900.0,28.2287,28.3695,28.1144,28.1759,9900.0
2008-02-27 11:30:00,32.05,32.12,31.92,32.0,8300.0,28.1935,28.2551,28.0792,28.1496,8300.0
2008-02-27 12:00:00,31.98,32.1,31.92,31.95,7600.0,28.132,28.2375,28.0792,28.1056,7600.0
2008-02-27 12:30:00,31.95,32.14,31.95,32.05,5500.0,28.1056,28.2727,28.1056,28.1935,5500.0
2008-02-27 13:00:00,32.03,32.15,31.93,31.95,13000.0,28.1759,28.2815,28.088,28.1056,13000.0
2008-02-27 13:30:00,31.95,31.99,31.44,31.51,33300.0,28.1056,28.1408,27.6569,27.7185,33300.0
2008-02-27 14:00:00,31.5,31.52,31.21,31.28,24300.0,27.7097,27.7273,27.4546,27.5162,24300.0
2008-02-27 14:30:00,31.28,31.5,31.28,31.5,11500.0,27.5162,27.7097,27.5162,27.7097,11500.0
2008-02-27 15:00:00,31.52,31.56,31.34,31.5,25100.0,27.7273,27.7625,27.569,27.7097,25100.0
2008-02-27 15:30:00,31.53,31.53,31.35,31.48,30700.0,27.7361,27.7361,27.5778,27.6921,30700.0
2008-02-28 09:30:00,31.14,31.17,30.58,30.9,23100.0,27.393,27.4194,26.9004,27.1819,23100.0
2008-02-28 10:00:00,30.86,30.97,30.66,30.87,14100.0,27.1467,27.2435,26.9708,27.1555,14100.0
2008-02-28 10:30:00,30.88,30.98,30.64,30.72,49700.0,27.1643,27.2523,26.9532,27.0236,49700.0
2008-02-28 11:00:00,30.65,30.7,30.27,30.34,50300.0,26.962,27.006,26.6277,26.6893,50300.0
2008-02-28 11:30:00,30.34,30.5,30.18,30.29,29300.0,26.6893,26.83,26.5486,26.6453,29300.0
2008-02-28 12:00:00,30.31,30.42,30.15,30.27,36900.0,26.6629,26.7597,26.5222,26.6277,36900.0
2008-02-28 12:30:00,30.28,30.4,30.15,30.17,40700.0,26.6365,26.7421,26.5222,26.5398,40700.0
2008-02-28 13:00:00,30.19,30.35,30.05,30.1,28600.0,26.5573,26.6981,26.4342,26.4782,28600.0
2008-02-28 13:30:00,30.12,30.31,30.1,30.29,27600.0,26.4958,26.6629,26.4782,26.6453,27600.0
2008-02-28 14:00:00,30.23,30.62,30.21,30.48,30100.0,26.5925,26.9356,26.5749,26.8125,30100.0
2008-02-28 14:30:00,30.48,30.86,30.48,30.86,26600.0,26.8125,27.1467,26.8125,27.1467,26600.0
2008-02-28 15:00:00,30.83,30.83,30.26,30.35,31500.0,27.1203,27.1203,26.6189,26.6981,31500.0
2008-02-28 15:30:00,30.37,30.47,30.11,30.2,78300.0,26.7157,26.8037,26.487,26.5661,78300.0
2008-02-29 09:30:00,29.96,29.96,29.08,29.41,76100.0,26.355,26.355,25.5809,25.8712,76100.0
2008-02-29 10:00:00,29.4,29.41,29.12,29.36,71300.0,25.8624,25.8712,25.6161,25.8272,71300.0
2008-02-29 10:30:00,29.32,29.33,28.94,29.03,66900.0,25.792,25.8008,25.4578,25.5369,66900.0
2008-02-29 11:00:00,29.01,29.09,28.75,28.76,52200.0,25.5193,25.5897,25.2906,25.2994,52200.0
2008-02-29 11:30:00,28.79,28.79,28.52,28.63,132600.0,25.3258,25.3258,25.0883,25.1851,132600.0
2008-02-29 12:00:00,28.66,28.83,28.62,28.82,31000.0,25.2114,25.361,25.1763,25.3522,31000.0
2008-02-29 12:30:00,28.85,28.87,28.62,28.76,37800.0,25.3786,25.3962,25.1763,25.2994,37800.0
2008-02-29 13:00:00,28.69,28.97,28.65,28.97,24600.0,25.2378,25.4841,25.2027,25.4841,24600.0
2008-02-29 13:30:00,28.94,29.03,28.6,28.6,34000.0,25.4578,25.5369,25.1587,25.1587,34000.0
2008-02-29 14:00:00,28.6,28.84,28.58,28.74,34300.0,25.1587,25.3698,25.1411,25.2818,34300.0
2008-02-29 14:30:00,28.75,28.89,28.71,28.81,60100.0,25.2906,25.4138,25.2554,25.3434,60100.0
2008-02-29 15:00:00,28.77,29.11,28.68,28.97,105600.0,25.3082,25.6073,25.229,25.4841,105600.0
2008-02-29 15:30:00,28.96,29.05,28.49,28.57,120600.0,25.4753,25.5545,25.0619,25.1323,120600.0
2008-03-03 09:30:00,28.65,29.07,28.27,28.36,96500.0,25.2027,25.5721,24.8684,24.9475,96500.0
2008-03-03 10:00:00,28.45,28.88,28.45,28.8,78900.0,25.0267,25.405,25.0267,25.3346,78900.0
2008-03-03 10:30:00,28.8,28.8,28.33,28.36,131300.0,25.3346,25.3346,24.9212,24.9475,131300.0
2008-03-03 11:00:00,28.35,28.45,28.11,28.29,59100.0,24.9387,25.0267,24.7276,24.886,59100.0
2008-03-03 11:30:00,28.3,28.44,28.17,28.29,49800.0,24.8948,25.0179,24.7804,24.886,49800.0
2008-03-03 12:00:00,28.3,28.61,28.3,28.59,39100.0,24.8948,25.1675,24.8948,25.1499,39100.0
2008-03-03 12:30:00,28.58,28.59,28.17,28.21,51000.0,25.1411,25.1499,24.7804,24.8156,51000.0
2008-03-03 13:00:00,28.2,28.29,28.14,28.25,30600.0,24.8068,24.886,24.754,24.8508,30600.0
2008-03-03 13:30:00,28.25,28.26,28.1,28.1,54800.0,24.8508,24.8596,24.7188,24.7188,54800.0
2008-03-03 14:00:00,28.1,28.14,27.87,27.89,65000.0,24.7188,24.754,24.5165,24.5341,65000.0
2008-03-03 14:30:00,27.92,27.94,27.71,27.94,71400.0,24.5605,24.5781,24.3758,24.5781,71400.0
2008-03-03 15:00:00,27.93,28.26,27.9,28.25,73500.0,24.5693,24.8596,24.5429,24.8508,73500.0
2008-03-03 15:30:00,28.23,28.58,28.11,28.57,129000.0,24.8332,25.1411,24.7276,25.1323,129000.0
2008-03-04 09:30:00,28.33,28.34,27.84,28.29,32600.0,24.9212,24.93,24.4901,24.886,32600.0
2008-03-04 10:00:00,28.3,28.36,28.03,28.09,43200.0,24.8948,24.9475,24.6573,24.71,43200.0
2008-03-04 10:30:00,28.1,28.22,27.98,27.98,48700.0,24.7188,24.8244,24.6133,24.6133,48700.0
2008-03-04 11:00:00,27.98,28.07,27.81,27.96,47200.0,24.6133,24.6924,24.4637,24.5957,47200.0
2008-03-04 11:30:00,28.0,28.1,27.88,28.0,55000.0,24.6309,24.7188,24.5253,24.6309,55000.0
2008-03-04 12:00:00,27.99,28.22,27.98,28.16,56300.0,24.6221,24.8244,24.6133,24.7716,56300.0
2008-03-04 12:30:00,28.13,28.23,28.0,28.0,63900.0,24.7452,24.8332,24.6309,24.6309,63900.0
2008-03-04 13:00:00,28.0,28.35,28.0,28.26,47000.0,24.6309,24.9387,24.6309,24.8596,47000.0
2008-03-04 13:30:00,28.3,28.3,27.89,27.98,65100.0,24.8948,24.8948,24.5341,24.6133,65100.0
2008-03-04 14:00:00,27.98,28.09,27.94,28.01,72500.0,24.6133,24.71,24.5781,24.6397,72500.0
2008-03-04 14:30:00,28.02,28.29,27.99,28.05,61300.0,24.6485,24.886,24.6221,24.6748,61300.0
2008-03-04 15:00:00,28.09,28.57,28.02,28.29,57800.0,24.71,25.1323,24.6485,24.886,57800.0
2008-03-04 15:30:00,28.29,28.68,28.22,28.29,90500.0,24.886,25.229,24.8244,24.886,90500.0
2008-03-05 09:30:00,28.42,28.83,28.07,28.38,40400.0,25.0003,25.361,24.6924,24.9651,40400.0
2008-03-05 10:00:00,28.33,28.81,28.33,28.71,17400.0,24.9212,25.3434,24.9212,25.2554,17400.0
2008-03-05 10:30:00,28.65,28.84,28.53,28.71,17000.0,25.2027,25.3698,25.0971,25.2554,17000.0
2008-03-05 11:00:00,28.71,28.81,28.58,28.71,19700.0,25.2554,25.3434,25.1411,25.2554,19700.0
2008-03-05 11:30:00,28.71,28.77,28.61,28.68,20800.0,25.2554,25.3082,25.1675,25.229,20800.0
2008-03-05 12:00:00,28.67,28.9,28.61,28.63,13000.0,25.2202,25.4226,25.1675,25.1851,13000.0
2008-03-05 12:30:00,28.64,28.67,28.43,28.5,27300.0,25.1939,25.2202,25.0091,25.0707,27300.0
2008-03-05 13:00:00,28.5,28.62,28.24,28.27,34500.0,25.0707,25.1763,24.842,24.8684,34500.0
2008-03-05 13:30:00,28.25,28.28,28.01,28.23,34200.0,24.8508,24.8772,24.6397,24.8332,34200.0
2008-03-05 14:00:00,28.2,28.45,28.14,28.42,22300.0,24.8068,25.0267,24.754,25.0003,22300.0
2008-03-05 14:30:00,28.44,28.56,28.26,28.42,50800.0,25.0179,25.1235,24.8596,25.0003,50800.0
2008-03-05 15:00:00,28.38,28.46,28.1,28.44,80100.0,24.9651,25.0355,24.7188,25.0179,80100.0
2008-03-05 15:30:00,28.4,28.43,28.09,28.33,92500.0,24.9827,25.0091,24.71,24.9212,92500.0
2008-03-06 09:30:00,28.08,28.33,27.95,27.97,14800.0,24.7012,24.9212,24.5869,24.6045,14800.0
2008-03-06 10:00:00,27.9,28.24,27.83,28.16,8400.0,24.5429,24.842,24.4813,24.7716,8400.0
2008-03-06 10:30:00,28.2,28.33,28.03,28.12,13900.0,24.8068,24.9212,24.6573,24.7364,13900.0
2008-03-06 11:00:00,28.1,28.15,27.81,28.01,13000.0,24.7188,24.7628,24.4637,24.6397,13000.0
2008-03-06 11:30:00,27.95,28.26,27.94,28.22,31700.0,24.5869,24.8596,24.5781,24.8244,31700.0
2008-03-06 12:00:00,28.28,28.28,28.11,28.28,45200.0,24.8772,24.8772,24.7276,24.8772,45200.0
2008-03-06 12:30:00,28.26,28.3,28.17,28.18,15200.0,24.8596,24.8948,24.7804,24.7892,15200.0
2008-03-06 13:00:00,28.23,28.35,27.96,27.96,18500.0,24.8332,24.9387,24.5957,24.5957,18500.0
2008-03-06 13:30:00,27.96,27.99,27.88,27.96,10500.0,24.5957,24.6221,24.5253,24.5957,10500.0
2008-03-06 14:00:00,27.92,28.05,27.92,27.92,15400.0,24.5605,24.6748,24.5605,24.5605,15400.0
2008-03-06 14:30:00,27.9,28.05,27.86,28.01,22000.0,24.5429,24.6748,24.5077,24.6397,22000.0
2008-03-06 15:00:00,27.99,28.01,27.82,27.89,74900.0,24.6221,24.6397,24.4725,24.5341,74900.0
2008-03-06 15:30:00,27.88,27.91,27.5,27.6,118900.0,24.5253,24.5517,24.191,24.279,118900.0
2008-03-07 09:30:00,27.5,28.43,27.5,28.28,27900.0,24.191,25.0091,24.191,24.8772,27900.0
2008-03-07 10:00:00,28.25,28.34,27.93,28.16,21300.0,24.8508,24.93,24.5693,24.7716,21300.0
2008-03-07 10:30:00,28.15,28.4,28.14,28.19,24500.0,24.7628,24.9827,24.754,24.798,24500.0
2008-03-07 11:00:00,28.15,28.26,28.04,28.08,15600.0,24.7628,24.8596,24.6661,24.7012,15600.0
2008-03-07 11:30:00,28.09,28.26,28.03,28.11,19300.0,24.71,24.8596,24.6573,24.7276,19300.0
2008-03-07 12:00:00,28.11,28.15,28.05,28.07,30700.0,24.7276,24.7628,24.6748,24.6924,30700.0
2008-03-07 12:30:00,28.07,28.28,28.06,28.25,21400.0,24.6924,24.8772,24.6836,24.8508,21400.0
2008-03-07 13:00:00,28.23,28.26,28.08,28.22,20000.0,24.8332,24.8596,24.7012,24.8244,20000.0
2008-03-07 13:30:00,28.22,28.22,27.95,28.04,54600.0,24.8244,24.8244,24.5869,24.6661,54600.0
2008-03-07 14:00:00,28.03,28.11,27.81,27.95,26400.0,24.6573,24.7276,24.4637,24.5869,26400.0
2008-03-07 14:30:00,27.95,28.18,27.89,28.16,27900.0,24.5869,24.7892,24.5341,24.7716,27900.0
2008-03-07 15:00:00,28.21,28.57,28.01,28.27,39600.0,24.8156,25.1323,24.6397,24.8684,39600.0
2008-03-07 15:30:00,28.27,28.3,28.02,28.04,47900.0,24.8684,24.8948,24.6485,24.6661,47900.0
2008-03-10 09:30:00,28.14,28.25,27.87,27.99,47700.0,24.754,24.8508,24.5165,24.6221,47700.0
2008-03-10 10:00:00,27.96,28.1,27.78,27.87,18000.0,24.5957,24.7188,24.4373,24.5165,18000.0
2008-03-10 10:30:00,27.89,28.15,27.87,28.02,27300.0,24.5341,24.7628,24.5165,24.6485,27300.0
2008-03-10 11:00:00,28.03,28.17,27.71,27.72,74300.0,24.6573,24.7804,24.3758,24.3846,74300.0
2008-03-10 11:30:00,27.74,27.83,27.63,27.76,55500.0,24.4021,24.4813,24.3054,24.4197,55500.0
2008-03-10 12:00:00,27.78,27.81,27.55,27.62,13200.0,24.4373,24.4637,24.235,24.2966,13200.0
2008-03-10 12:30:00,27.58,27.7,27.51,27.58,15200.0,24.2614,24.367,24.1998,24.2614,15200.0
2008-03-10 13:00:00,27.59,27.62,27.5,27.5,12500.0,24.2702,24.2966,24.191,24.191,12500.0
2008-03-10 13:30:00,27.52,27.53,27.1,27.1,36000.0,24.2086,24.2174,23.8392,23.8392,36000.0
2008-03-10 14:00:00,27.11,27.28,27.07,27.25,18200.0,23.848,23.9975,23.8128,23.9711,18200.0
2008-03-10 14:30:00,27.23,27.32,27.03,27.04,14500.0,23.9535,24.0327,23.7776,23.7864,14500.0
2008-03-10 15:00:00,27.06,27.1,26.86,26.91,51600.0,23.804,23.8392,23.628,23.672,51600.0
2008-03-10 15:30:00,26.92,26.95,26.64,26.71,49300.0,23.6808,23.7072,23.4345,23.4961,49300.0
2008-03-11 09:30:00,27.67,28.46,27.45,27.46,33900.0,24.3406,25.0355,24.147,24.1558,33900.0
2008-03-11 10:00:00,27.45,28.18,27.45,28.18,26200.0,24.147,24.7892,24.147,24.7892,26200.0
2008-03-11 10:30:00,28.13,28.14,27.85,28.01,28400.0,24.7452,24.754,24.4989,24.6397,28400.0
2008-03-11 11:00:00,27.99,28.08,27.8,27.9,27200.0,24.6221,24.7012,24.4549,24.5429,27200.0
2008-03-11 11:30:00,27.89,27.96,27.45,27.6,10800.0,24.5341,24.5957,24.147,24.279,10800.0
2008-03-11 12:00:00,27.63,27.9,27.58,27.78,15900.0,24.3054,24.5429,24.2614,24.4373,15900.0
2008-03-11 12:30:00,27.78,27.8,27.52,27.74,13000.0,24.4373,24.4549,24.2086,24.4021,13000.0
2008-03-11 13:00:00,27.68,27.95,27.57,27.94,13700.0,24.3494,24.5869,24.2526,24.5781,13700.0
2008-03-11 13:30:00,27.93,28.0,27.75,27.97,16100.0,24.5693,24.6309,24.4109,24.6045,16100.0
2008-03-11 14:00:00,27.99,28.14,27.9,27.93,14100.0,24.6221,24.754,24.5429,24.5693,14100.0
2008-03-11 14:30:00,27.94,28.42,27.94,28.42,38900.0,24.5781,25.0003,24.5781,25.0003,38900.0
2008-03-11 15:00:00,28.42,28.65,28.23,28.6,40400.0,25.0003,25.2027,24.8332,25.1587,40400.0
2008-03-11 15:30:00,28.58,28.63,28.34,28.57,77300.0,25.1411,25.1851,24.93,25.1323,77300.0
2008-03-12 09:30:00,28.71,28.89,28.56,28.65,11900.0,25.2554,25.4138,25.1235,25.2027,11900.0
2008-03-12 10:00:00,28.71,28.72,28.47,28.54,24200.0,25.2554,25.2642,25.0443,25.1059,24200.0
2008-03-12 10:30:00,28.57,28.78,28.52,28.77,22900.0,25.1323,25.317,25.0883,25.3082,22900.0
2008-03-12 11:00:00,28.77,29.26,28.71,29.18,46600.0,25.3082,25.7393,25.2554,25.6689,46600.0
2008-03-12 11:30:00,29.18,29.19,29.08,29.13,17200.0,25.6689,25.6777,25.5809,25.6249,17200.0
2008-03-12 12:00:00,29.14,29.14,28.83,28.85,35300.0,25.6337,25.6337,25.361,25.3786,35300.0
2008-03-12 12:30:00,28.85,29.01,28.78,28.8,23400.0,25.3786,25.5193,25.317,25.3346,23400.0
2008-03-12 13:00:00,28.81,28.98,28.77,28.87,22000.0,25.3434,25.4929,25.3082,25.3962,22000.0
2008-03-12 13:30:00,28.84,28.84,28.6,28.6,15900.0,25.3698,25.3698,25.1587,25.1587,15900.0
2008-03-12 14:00:00,28.57,28.73,28.48,28.52,21300.0,25.1323,25.273,25.0531,25.0883,21300.0
2008-03-12 14:30:00,28.51,28.75,28.51,28.63,17800.0,25.0795,25.2906,25.0795,25.1851,17800.0
2008-03-12 15:00:00,28.63,28.75,28.59,28.62,30000.0,25.1851,25.2906,25.1499,25.1763,30000.0
2008-03-12 15:30:00,28.62,28.67,28.18,28.21,54700.0,25.1763,25.2202,24.7892,24.8156,54700.0
2008-03-13 09:30:00,28.05,28.38,27.75,28.06,20400.0,24.6748,24.9651,24.4109,24.6836,20400.0
2008-03-13 10:00:00,28.05,28.34,27.75,27.95,23700.0,24.6748,24.93,24.4109,24.5869,23700.0
2008-03-13 10:30:00,27.98,28.0,27.61,27.66,16100.0,24.6133,24.6309,24.2878,24.3318,16100.0
2008-03-13 11:00:00,27.67,28.18,27.59,28.06,35900.0,24.3406,24.7892,24.2702,24.6836,35900.0
2008-03-13 11:30:00,28.06,28.18,27.91,28.18,9100.0,24.6836,24.7892,24.5517,24.7892,9100.0
2008-03-13 12:00:00,28.2,28.42,28.2,28.34,17200.0,24.8068,25.0003,24.8068,24.93,17200.0
2008-03-13 12:30:00,28.34,28.51,28.26,28.45,19600.0,24.93,25.0795,24.8596,25.0267,19600.0
2008-03-13 13:00:00,28.43,28.96,28.3,28.85,46900.0,25.0091,25.4753,24.8948,25.3786,46900.0
2008-03-13 13:30:00,28.84,29.0,28.55,28.8,29800.0,25.3698,25.5105,25.1147,25.3346,29800.0
2008-03-13 14:00:00,28.8,29.0,28.75,28.8,17400.0,25.3346,25.5105,25.2906,25.3346,17400.0
2008-03-13 14:30:00,28.8,28.8,28.55,28.72,23000.0,25.3346,25.3346,25.1147,25.2642,23000.0
2008-03-13 15:00:00,28.74,28.9,28.61,28.81,26200.0,25.2818,25.4226,25.1675,25.3434,26200.0
2008-03-13 15:30:00,28.83,28.94,28.68,28.91,32500.0,25.361,25.4578,25.229,25.4314,32500.0
2008-03-14 09:30:00,29.06,29.06,27.51,27.56,14900.0,25.5633,25.5633,24.1998,24.2438,14900.0
2008-03-14 10:00:00,27.61,28.34,27.5,27.75,47000.0,24.2878,24.93,24.191,24.4109,47000.0
2008-03-14 10:30:00,27.74,27.97,27.5,27.77,29000.0,24.4021,24.6045,24.191,24.4285,29000.0
2008-03-14 11:00:00,27.78,27.88,27.41,27.45,33400.0,24.4373,24.5253,24.1119,24.147,33400.0
2008-03-14 11:30:00,27.46,27.84,27.41,27.63,29200.0,24.1558,24.4901,24.1119,24.3054,29200.0
2008-03-14 12:00:00,27.64,27.73,27.45,27.61,13200.0,24.3142,24.3934,24.147,24.2878,13200.0
2008-03-14 12:30:00,27.47,27.59,27.18,27.33,45500.0,24.1646,24.2702,23.9095,24.0415,45500.0
2008-03-14 13:00:00,27.32,27.39,27.0,27.18,35900.0,24.0327,24.0943,23.7512,23.9095,35900.0
2008-03-14 13:30:00,27.14,27.36,27.08,27.08,39100.0,23.8743,24.0679,23.8216,23.8216,39100.0
2008-03-14 14:00:00,27.07,27.11,26.94,26.95,51800.0,23.8128,23.848,23.6984,23.7072,51800.0
2008-03-14 14:30:00,26.95,27.42,26.95,27.37,44400.0,23.7072,24.1207,23.7072,24.0767,44400.0
2008-03-14 15:00:00,27.33,28.1,27.27,28.0,69200.0,24.0415,24.7188,23.9887,24.6309,69200.0
2008-03-14 15:30:00,28.0,28.01,27.46,27.69,114300.0,24.6309,24.6397,24.1558,24.3582,114300.0
2008-03-17 09:30:00,26.82,27.0,26.47,26.66,41800.0,23.5928,23.7512,23.285,23.4521,41800.0
2008-03-17 10:00:00,26.69,27.24,26.66,27.24,24800.0,23.4785,23.9623,23.4521,23.9623,24800.0
2008-03-17 10:30:00,27.26,27.51,27.05,27.06,14100.0,23.9799,24.1998,23.7952,23.804,14100.0
2008-03-17 11:00:00,27.06,27.24,26.9,27.01,16200.0,23.804,23.9623,23.6632,23.76,16200.0
2008-03-17 11:30:00,26.96,27.16,26.87,26.91,11300.0,23.716,23.8919,23.6368,23.672,11300.0
2008-03-17 12:00:00,26.92,27.23,26.92,27.1,24900.0,23.6808,23.9535,23.6808,23.8392,24900.0
2008-03-17 12:30:00,27.07,27.42,27.06,27.38,17500.0,23.8128,24.1207,23.804,24.0855,17500.0
2008-03-17 13:00:00,27.34,27.34,26.8,26.9,22600.0,24.0503,24.0503,23.5753,23.6632,22600.0
2008-03-17 13:30:00,26.93,27.17,26.68,27.17,29200.0,23.6896,23.9007,23.4697,23.9007,29200.0
2008-03-17 14:00:00,27.15,27.29,26.85,26.86,42900.0,23.8831,24.0063,23.6192,23.628,42900.0
2008-03-17 14:30:00,26.89,27.24,26.84,27.14,30900.0,23.6544,23.9623,23.6104,23.8743,30900.0
2008-03-17 15:00:00,27.1,27.51,27.03,27.3,37200.0,23.8392,24.1998,23.7776,24.0151,37200.0
2008-03-17 15:30:00,27.31,27.57,27.07,27.08,56600.0,24.0239,24.2526,23.8128,23.8216,56600.0
2008-03-18 09:30:00,28.58,28.85,28.07,28.2,39900.0,25.1411,25.3786,24.6924,24.8068,39900.0
2008-03-18 10:00:00,28.2,28.22,27.96,28.1,37700.0,24.8068,24.8244,24.5957,24.7188,37700.0
2008-03-18 10:30:00,28.09,28.69,28.09,28.65,25700.0,24.71,25.2378,24.71,25.2027,25700.0
2008-03-18 11:00:00,28.64,28.78,28.52,28.56,34500.0,25.1939,25.317,25.0883,25.1235,34500.0
2008-03-18 11:30:00,28.58,28.65,28.29,28.37,19300.0,25.1411,25.2027,24.886,24.9563,19300.0
2008-03-18 12:00:00,28.4,28.4,28.31,28.39,10100.0,24.9827,24.9827,24.9036,24.9739,10100.0
2008-03-18 12:30:00,28.38,28.54,28.29,28.54,26500.0,24.9651,25.1059,24.886,25.1059,26500.0
2008-03-18 13:00:00,28.56,28.74,28.5,28.65,17500.0,25.1235,25.2818,25.0707,25.2027,17500.0
2008-03-18 13:30:00,28.66,28.71,28.58,28.63,8700.0,25.2114,25.2554,25.1411,25.1851,8700.0
2008-03-18 14:00:00,28.63,28.71,28.06,28.15,20600.0,25.1851,25.2554,24.6836,24.7628,20600.0
2008-03-18 14:30:00,28.15,28.78,28.0,28.77,42200.0,24.7628,25.317,24.6309,25.3082,42200.0
2008-03-18 15:00:00,28.75,29.14,28.59,29.05,64000.0,25.2906,25.6337,25.1499,25.5545,64000.0
2008-03-18 15:30:00,29.07,29.31,29.04,29.28,81100.0,25.5721,25.7832,25.5457,25.7568,81100.0
2008-03-19 09:30:00,29.63,29.98,29.25,29.27,22800.0,26.0647,26.3726,25.7305,25.748,22800.0
2008-03-19 10:00:00,29.27,29.51,29.2,29.33,19700.0,25.748,25.9592,25.6865,25.8008,19700.0
2008-03-19 10:30:00,29.29,29.38,29.06,29.36,19400.0,25.7656,25.8448,25.5633,25.8272,19400.0
2008-03-19 11:00:00,29.32,29.53,29.29,29.43,19300.0,25.792,25.9768,25.7656,25.8888,19300.0
2008-03-19 11:30:00,29.42,29.55,29.33,29.48,14400.0,25.88,25.9944,25.8008,25.9328,14400.0
2008-03-19 12:00:00,29.51,29.51,29.06,29.07,16600.0,25.9592,25.9592,25.5633,25.5721,16600.0
2008-03-19 12:30:00,29.11,29.19,28.78,28.93,17800.0,25.6073,25.6777,25.317,25.449,17800.0
2008-03-19 13:00:00,28.98,29.23,28.94,28.98,15600.0,25.4929,25.7129,25.4578,25.4929,15600.0
2008-03-19 13:30:00,28.94,28.99,28.7,28.71,13000.0,25.4578,25.5017,25.2466,25.2554,13000.0
2008-03-19 14:00:00,28.75,28.81,28.42,28.64,17400.0,25.2906,25.3434,25.0003,25.1939,17400.0
2008-03-19 14:30:00,28.67,28.68,28.36,28.67,16600.0,25.2202,25.229,24.9475,25.2202,16600.0
2008-03-19 15:00:00,28.63,28.8,28.37,28.46,21700.0,25.1851,25.3346,24.9563,25.0355,21700.0
2008-03-19 15:30:00,28.49,28.51,28.03,28.05,63700.0,25.0619,25.0795,24.6573,24.6748,63700.0
2008-03-20 09:30:00,28.32,28.32,27.1,27.49,639300.0,24.9124,24.9124,23.8392,24.1822,639300.0
2008-03-20 10:00:00,27.49,27.95,27.46,27.83,39400.0,24.1822,24.5869,24.1558,24.4813,39400.0
2008-03-20 10:30:00,27.83,28.08,27.72,28.08,39200.0,24.4813,24.7012,24.3846,24.7012,39200.0
2008-03-20 11:00:00,28.09,28.15,27.89,28.1,27900.0,24.71,24.7628,24.5341,24.7188,27900.0
2008-03-20 11:30:00,28.09,28.13,27.81,28.05,15700.0,24.71,24.7452,24.4637,24.6748,15700.0
2008-03-20 12:00:00,28.04,28.12,27.75,27.78,24200.0,24.6661,24.7364,24.4109,24.4373,24200.0
2008-03-20 12:30:00,27.79,27.9,27.63,27.82,13200.0,24.4461,24.5429,24.3054,24.4725,13200.0
2008-03-20 13:00:00,27.81,27.89,27.69,27.87,14400.0,24.4637,24.5341,24.3582,24.5165,14400.0
2008-03-20 13:30:00,27.86,28.03,27.73,27.91,28700.0,24.5077,24.6573,24.3934,24.5517,28700.0
2008-03-20 14:00:00,27.91,27.99,27.81,27.92,27700.0,24.5517,24.6221,24.4637,24.5605,27700.0
2008-03-20 14:30:00,27.97,28.2,27.95,28.2,40100.0,24.6045,24.8068,24.5869,24.8068,40100.0
2008-03-20 15:00:00,28.17,28.26,27.98,28.05,36300.0,24.7804,24.8596,24.6133,24.6748,36300.0
2008-03-20 15:30:00,28.03,28.14,27.89,27.97,74900.0,24.6573,24.754,24.5341,24.6045,74900.0
2008-03-24 09:30:00,28.22,28.43,28.03,28.24,19400.0,24.8244,25.0091,24.6573,24.842,19400.0
2008-03-24 10:00:00,28.32,28.82,28.24,28.73,48700.0,24.9124,25.3522,24.842,25.273,48700.0
2008-03-24 10:30:00,28.72,28.99,28.72,28.8,22000.0,25.2642,25.5017,25.2642,25.3346,22000.0
2008-03-24 11:00:00,28.8,29.04,28.77,29.0,23600.0,25.3346,25.5457,25.3082,25.5105,23600.0
2008-03-24 11:30:00,28.97,29.18,28.94,29.13,23900.0,25.4841,25.6689,25.4578,25.6249,23900.0
2008-03-24 12:00:00,29.1,29.25,28.95,29.22,17400.0,25.5985,25.7305,25.4666,25.7041,17400.0
2008-03-24 12:30:00,29.22,29.38,29.14,29.14,30500.0,25.7041,25.8448,25.6337,25.6337,30500.0
2008-03-24 13:00:00,29.15,29.23,29.12,29.2,22900.0,25.6425,25.7129,25.6161,25.6865,22900.0
2008-03-24 13:30:00,29.2,29.29,29.11,29.29,27500.0,25.6865,25.7656,25.6073,25.7656,27500.0
2008-03-24 14:00:00,29.3,29.3,29.05,29.2,15800.0,25.7744,25.7744,25.5545,25.6865,15800.0
2008-03-24 14:30:00,29.2,29.29,28.95,28.96,27900.0,25.6865,25.7656,25.4666,25.4753,27900.0
2008-03-24 15:00:00,28.97,29.04,28.82,28.82,35500.0,25.4841,25.5457,25.3522,25.3522,35500.0
2008-03-24 15:30:00,28.83,28.97,28.75,28.93,42700.0,25.361,25.4841,25.2906,25.449,42700.0
2008-03-25 09:30:00,29.03,29.17,28.58,28.64,15600.0,25.5369,25.6601,25.1411,25.1939,15600.0
2008-03-25 10:00:00,28.64,28.95,28.34,28.89,22700.0,25.1939,25.4666,24.93,25.4138,22700.0
2008-03-25 10:30:00,28.83,29.0,28.69,28.88,41000.0,25.361,25.5105,25.2378,25.405,41000.0
2008-03-25 11:00:00,28.88,29.12,28.79,28.88,20800.0,25.405,25.6161,25.3258,25.405,20800.0
2008-03-25 11:30:00,28.92,28.97,28.74,28.74,13200.0,25.4402,25.4841,25.2818,25.2818,13200.0
2008-03-25 12:00:00,28.74,28.98,28.67,28.95,14600.0,25.2818,25.4929,25.2202,25.4666,14600.0
2008-03-25 12:30:00,28.99,28.99,28.83,28.85,13100.0,25.5017,25.5017,25.361,25.3786,13100.0
2008-03-25 13:00:00,28.9,29.06,28.84,29.06,13700.0,25.4226,25.5633,25.3698,25.5633,13700.0
2008-03-25 13:30:00,29.06,29.11,28.82,28.89,28000.0,25.5633,25.6073,25.3522,25.4138,28000.0
2008-03-25 14:00:00,28.91,29.02,28.83,28.93,21400.0,25.4314,25.5281,25.361,25.449,21400.0
2008-03-25 14:30:00,28.89,29.06,28.83,29.0,13600.0,25.4138,25.5633,25.361,25.5105,13600.0
2008-03-25 15:00:00,28.97,29.05,28.9,29.0,29900.0,25.4841,25.5545,25.4226,25.5105,29900.0
2008-03-25 15:30:00,29.02,29.04,28.86,29.0,42000.0,25.5281,25.5457,25.3874,25.5105,42000.0
2008-03-26 09:30:00,28.79,28.79,28.37,28.47,17600.0,25.3258,25.3258,24.9563,25.0443,17600.0
2008-03-26 10:00:00,28.58,28.62,28.33,28.4,41200.0,25.1411,25.1763,24.9212,24.9827,41200.0
2008-03-26 10:30:00,28.4,28.52,28.3,28.52,15400.0,24.9827,25.0883,24.8948,25.0883,15400.0
2008-03-26 11:00:00,28.47,28.61,28.42,28.61,11500.0,25.0443,25.1675,25.0003,25.1675,11500.0
2008-03-26 11:30:00,28.63,28.66,28.45,28.59,14500.0,25.1851,25.2114,25.0267,25.1499,14500.0
2008-03-26 12:00:00,28.61,28.73,28.56,28.73,20200.0,25.1675,25.273,25.1235,25.273,20200.0
2008-03-26 12:30:00,28.65,28.69,28.62,28.63,16300.0,25.2027,25.2378,25.1763,25.1851,16300.0
2008-03-26 13:00:00,28.63,28.67,28.53,28.59,26400.0,25.1851,25.2202,25.0971,25.1499,26400.0
2008-03-26 13:30:00,28.58,28.68,28.53,28.64,15200.0,25.1411,25.229,25.0971,25.1939,15200.0
2008-03-26 14:00:00,28.62,28.82,28.6,28.77,21400.0,25.1763,25.3522,25.1587,25.3082,21400.0
2008-03-26 14:30:00,28.77,28.79,28.61,28.79,25400.0,25.3082,25.3258,25.1675,25.3258,25400.0
2008-03-26 15:00:00,28.81,28.87,28.67,28.74,28900.0,25.3434,25.3962,25.2202,25.2818,28900.0
2008-03-26 15:30:00,28.74,28.78,28.62,28.7,40200.0,25.2818,25.317,25.1763,25.2466,40200.0
2008-03-27 09:30:00,28.67,28.67,28.09,28.25,34300.0,25.2202,25.2202,24.71,24.8508,34300.0
2008-03-27 10:00:00,28.24,28.31,27.81,27.81,36500.0,24.842,24.9036,24.4637,24.4637,36500.0
2008-03-27 10:30:00,27.86,28.07,27.8,28.0,20400.0,24.5077,24.6924,24.4549,24.6309,20400.0
2008-03-27 11:00:00,27.96,27.99,27.8,27.8,27200.0,24.5957,24.6221,24.4549,24.4549,27200.0
2008-03-27 11:30:00,27.87,27.98,27.8,27.83,21400.0,24.5165,24.6133,24.4549,24.4813,21400.0
2008-03-27 12:00:00,27.89,27.95,27.79,27.93,32200.0,24.5341,24.5869,24.4461,24.5693,32200.0
2008-03-27 12:30:00,27.93,28.0,27.91,27.99,24200.0,24.5693,24.6309,24.5517,24.6221,24200.0
2008-03-27 13:00:00,27.95,27.95,27.79,27.83,18900.0,24.5869,24.5869,24.4461,24.4813,18900.0
2008-03-27 13:30:00,27.8,27.82,27.66,27.69,34000.0,24.4549,24.4725,24.3318,24.3582,34000.0
2008-03-27 14:00:00,27.71,27.77,27.58,27.74,21700.0,24.3758,24.4285,24.2614,24.4021,21700.0
2008-03-27 14:30:00,27.74,27.87,27.73,27.81,28900.0,24.4021,24.5165,24.3934,24.4637,28900.0
2008-03-27 15:00:00,27.84,27.9,27.66,27.71,39600.0,24.4901,24.5429,24.3318,24.3758,39600.0
2008-03-27 15:30:00,27.71,27.78,27.42,27.49,59600.0,24.3758,24.4373,24.1207,24.1822,59600.0
2008-03-28 09:30:00,27.59,27.69,27.41,27.54,21700.0,24.2702,24.3582,24.1119,24.2262,21700.0
2008-03-28 10:00:00,27.55,27.72,27.52,27.67,17600.0,24.235,24.3846,24.2086,24.3406,17600.0
2008-03-28 10:30:00,27.67,27.84,27.6,27.76,14700.0,24.3406,24.4901,24.279,24.4197,14700.0
2008-03-28 11:00:00,27.72,27.9,27.7,27.9,11400.0,24.3846,24.5429,24.367,24.5429,11400.0
2008-03-28 11:30:00,27.9,27.93,27.81,27.82,17700.0,24.5429,24.5693,24.4637,24.4725,17700.0
2008-03-28 12:00:00,27.83,27.9,27.75,27.82,9300.0,24.4813,24.5429,24.4109,24.4725,9300.0
2008-03-28 12:30:00,27.8,27.84,27.68,27.79,9200.0,24.4549,24.4901,24.3494,24.4461,9200.0
2008-03-28 13:00:00,27.78,27.85,27.47,27.5,39800.0,24.4373,24.4989,24.1646,24.191,39800.0
2008-03-28 13:30:00,27.51,27.51,27.25,27.36,44700.0,24.1998,24.1998,23.9711,24.0679,44700.0
2008-03-28 14:00:00,27.33,27.41,27.18,27.19,37200.0,24.0415,24.1119,23.9095,23.9183,37200.0
2008-03-28 14:30:00,27.24,27.35,27.2,27.28,42300.0,23.9623,24.0591,23.9271,23.9975,42300.0
2008-03-28 15:00:00,27.28,27.28,26.98,27.01,100200.0,23.9975,23.9975,23.7336,23.76,100200.0
2008-03-28 15:30:00,26.99,27.08,26.95,27.07,111900.0,23.7424,23.8216,23.7072,23.8128,111900.0
2008-03-31 09:30:00,27.1,27.32,26.67,26.75,53800.0,23.8392,24.0327,23.4609,23.5313,53800.0
2008-03-31 10:00:00,26.75,26.84,26.5,26.5,34900.0,23.5313,23.6104,23.3114,23.3114,34900.0
2008-03-31 10:30:00,26.49,26.73,26.46,26.73,37800.0,23.3026,23.5137,23.2762,23.5137,37800.0
2008-03-31 11:00:00,26.73,26.88,26.63,26.8,31700.0,23.5137,23.6456,23.4257,23.5753,31700.0
2008-03-31 11:30:00,26.78,26.87,26.62,26.65,36500.0,23.5577,23.6368,23.4169,23.4433,36500.0
2008-03-31 12:00:00,26.69,26.8,26.63,26.77,18800.0,23.4785,23.5753,23.4257,23.5489,18800.0
2008-03-31 12:30:00,26.79,26.9,26.68,26.85,37800.0,23.5665,23.6632,23.4697,23.6192,37800.0
2008-03-31 13:00:00,26.84,26.91,26.82,26.84,31100.0,23.6104,23.672,23.5928,23.6104,31100.0
2008-03-31 13:30:00,26.86,26.9,26.71,26.72,32600.0,23.628,23.6632,23.4961,23.5049,32600.0
2008-03-31 14:00:00,26.71,26.85,26.7,26.79,30700.0,23.4961,23.6192,23.4873,23.5665,30700.0
2008-03-31 14:30:00,26.82,26.85,26.63,26.76,41700.0,23.5928,23.6192,23.4257,23.5401,41700.0
2008-03-31 15:00:00,26.77,26.89,26.69,26.75,72800.0,23.5489,23.6544,23.4785,23.5313,72800.0
2008-03-31 15:30:00,26.75,26.89,26.64,26.81,103200.0,23.5313,23.6544,23.4345,23.5841,103200.0
2008-04-01 09:30:00,27.22,27.45,27.03,27.26,51200.0,23.9447,24.147,23.7776,23.9799,51200.0
2008-04-01 10:00:00,27.24,27.54,27.24,27.43,24100.0,23.9623,24.2262,23.9623,24.1294,24100.0
2008-04-01 10:30:00,27.49,27.61,27.42,27.59,31400.0,24.1822,24.2878,24.1207,24.2702,31400.0
2008-04-01 11:00:00,27.62,27.72,27.57,27.72,25400.0,24.2966,24.3846,24.2526,24.3846,25400.0
2008-04-01 11:30:00,27.69,27.8,27.63,27.76,25400.0,24.3582,24.4549,24.3054,24.4197,25400.0
2008-04-01 12:00:00,27.76,27.96,27.66,27.96,51600.0,24.4197,24.5957,24.3318,24.5957,51600.0
2008-04-01 12:30:00,27.97,27.97,27.75,27.78,19700.0,24.6045,24.6045,24.4109,24.4373,19700.0
2008-04-01 13:00:00,27.76,27.99,27.71,27.94,62500.0,24.4197,24.6221,24.3758,24.5781,62500.0
2008-04-01 13:30:00,27.97,28.0,27.5,27.73,141000.0,24.6045,24.6309,24.191,24.3934,141000.0
2008-04-01 14:00:00,27.75,27.92,27.72,27.83,21300.0,24.4109,24.5605,24.3846,24.4813,21300.0
2008-04-01 14:30:00,27.85,28.17,27.85,28.03,29300.0,24.4989,24.7804,24.4989,24.6573,29300.0
2008-04-01 15:00:00,27.99,28.11,27.96,28.1,51400.0,24.6221,24.7276,24.5957,24.7188,51400.0
2008-04-01 15:30:00,28.12,28.24,27.91,28.24,61200.0,24.7364,24.842,24.5517,24.842,61200.0
2008-04-02 09:30:00,28.11,28.3,27.78,28.27,109000.0,24.7276,24.8948,24.4373,24.8684,109000.0
2008-04-02 10:00:00,28.23,28.8,28.15,28.79,38700.0,24.8332,25.3346,24.7628,25.3258,38700.0
2008-04-02 10:30:00,28.75,28.88,28.7,28.88,28000.0,25.2906,25.405,25.2466,25.405,28000.0
2008-04-02 11:00:00,28.86,28.91,28.7,28.8,46000.0,25.3874,25.4314,25.2466,25.3346,46000.0
2008-04-02 11:30:00,28.75,28.99,28.75,28.9,17000.0,25.2906,25.5017,25.2906,25.4226,17000.0
2008-04-02 12:00:00,28.88,29.02,28.86,28.98,18700.0,25.405,25.5281,25.3874,25.4929,18700.0
2008-04-02 12:30:00,28.97,29.02,28.9,28.95,15700.0,25.4841,25.5281,25.4226,25.4666,15700.0
2008-04-02 13:00:00,28.94,28.95,28.74,28.87,10400.0,25.4578,25.4666,25.2818,25.3962,10400.0
2008-04-02 13:30:00,28.86,28.94,28.75,28.88,18600.0,25.3874,25.4578,25.2906,25.405,18600.0
2008-04-02 14:00:00,28.86,28.92,28.79,28.82,13400.0,25.3874,25.4402,25.3258,25.3522,13400.0
2008-04-02 14:30:00,28.82,28.82,28.62,28.67,30900.0,25.3522,25.3522,25.1763,25.2202,30900.0
2008-04-02 15:00:00,28.65,28.71,28.5,28.71,21900.0,25.2027,25.2554,25.0707,25.2554,21900.0
2008-04-02 15:30:00,28.71,28.78,28.57,28.75,44400.0,25.2554,25.317,25.1323,25.2906,44400.0
2008-04-03 09:30:00,28.51,28.65,28.33,28.45,8700.0,25.0795,25.2027,24.9212,25.0267,8700.0
2008-04-03 10:00:00,28.45,28.63,28.34,28.34,12900.0,25.0267,25.1851,24.93,24.93,12900.0
2008-04-03 10:30:00,28.34,28.39,28.2,28.23,17000.0,24.93,24.9739,24.8068,24.8332,17000.0
2008-04-03 11:00:00,28.2,28.35,28.2,28.3,18100.0,24.8068,24.9387,24.8068,24.8948,18100.0
2008-04-03 11:30:00,28.34,28.52,28.3,28.48,19100.0,24.93,25.0883,24.8948,25.0531,19100.0
2008-04-03 12:00:00,28.47,28.57,28.4,28.4,6000.0,25.0443,25.1323,24.9827,24.9827,6000.0
2008-04-03 12:30:00,28.42,28.79,28.4,28.79,21800.0,25.0003,25.3258,24.9827,25.3258,21800.0
2008-04-03 13:00:00,28.76,29.02,28.73,28.91,27300.0,25.2994,25.5281,25.273,25.4314,27300.0
2008-04-03 13:30:00,28.9,28.9,28.8,28.81,16700.0,25.4226,25.4226,25.3346,25.3434,16700.0
2008-04-03 14:00:00,28.82,28.82,28.66,28.66,12700.0,25.3522,25.3522,25.2114,25.2114,12700.0
2008-04-03 14:30:00,28.67,28.77,28.61,28.76,20800.0,25.2202,25.3082,25.1675,25.2994,20800.0
2008-04-03 15:00:00,28.77,28.84,28.75,28.77,44400.0,25.3082,25.3698,25.2906,25.3082,44400.0
2008-04-03 15:30:00,28.75,28.82,28.59,28.79,50200.0,25.2906,25.3522,25.1499,25.3258,50200.0
2008-04-04 09:30:00,28.97,29.19,28.43,28.75,16400.0,25.4841,25.6777,25.0091,25.2906,16400.0
2008-04-04 10:00:00,28.77,28.8,28.49,28.55,8900.0,25.3082,25.3346,25.0619,25.1147,8900.0
2008-04-04 10:30:00,28.64,28.81,28.56,28.79,14600.0,25.1939,25.3434,25.1235,25.3258,14600.0
2008-04-04 11:00:00,28.83,28.95,28.83,28.94,4800.0,25.361,25.4666,25.361,25.4578,4800.0
2008-04-04 11:30:00,28.94,29.02,28.94,29.01,9200.0,25.4578,25.5281,25.4578,25.5193,9200.0
2008-04-04 12:00:00,29.02,29.13,29.01,29.09,27000.0,25.5281,25.6249,25.5193,25.5897,27000.0
2008-04-04 12:30:00,29.07,29.24,29.06,29.2,7100.0,25.5721,25.7217,25.5633,25.6865,7100.0
2008-04-04 13:00:00,29.2,29.29,29.14,29.25,9600.0,25.6865,25.7656,25.6337,25.7305,9600.0
2008-04-04 13:30:00,29.27,29.27,29.09,29.09,7400.0,25.748,25.748,25.5897,25.5897,7400.0
2008-04-04 14:00:00,29.11,29.12,28.82,28.87,11900.0,25.6073,25.6161,25.3522,25.3962,11900.0
2008-04-04 14:30:00,28.88,29.13,28.86,29.0,4900.0,25.405,25.6249,25.3874,25.5105,4900.0
2008-04-04 15:00:00,29.01,29.07,28.74,28.82,11100.0,25.5193,25.5721,25.2818,25.3522,11100.0
2008-04-04 15:30:00,28.82,28.93,28.76,28.87,19900.0,25.3522,25.449,25.2994,25.3962,19900.0
2008-04-07 09:30:00,29.0,29.39,28.93,28.95,14300.0,25.5105,25.8536,25.449,25.4666,14300.0
2008-04-07 10:00:00,28.93,28.96,28.67,28.67,11000.0,25.449,25.4753,25.2202,25.2202,11000.0
2008-04-07 10:30:00,28.68,28.7,28.55,28.63,16300.0,25.229,25.2466,25.1147,25.1851,16300.0
2008-04-07 11:00:00,28.64,28.69,28.51,28.57,15600.0,25.1939,25.2378,25.0795,25.1323,15600.0
2008-04-07 11:30:00,28.58,28.6,28.51,28.51,14600.0,25.1411,25.1587,25.0795,25.0795,14600.0
2008-04-07 12:00:00,28.54,28.6,28.47,28.56,27500.0,25.1059,25.1587,25.0443,25.1235,27500.0
2008-04-07 12:30:00,28.57,28.6,28.53,28.54,11200.0,25.1323,25.1587,25.0971,25.1059,11200.0
2008-04-07 13:00:00,28.54,28.58,28.45,28.49,13900.0,25.1059,25.1411,25.0267,25.0619,13900.0
2008-04-07 13:30:00,28.5,28.54,28.45,28.5,9700.0,25.0707,25.1059,25.0267,25.0707,9700.0
2008-04-07 14:00:00,28.49,28.53,28.39,28.39,10200.0,25.0619,25.0971,24.9739,24.9739,10200.0
2008-04-07 14:30:00,28.4,28.42,28.3,28.39,9600.0,24.9827,25.0003,24.8948,24.9739,9600.0
2008-04-07 15:00:00,28.38,28.38,28.2,28.28,36300.0,24.9651,24.9651,24.8068,24.8772,36300.0
2008-04-07 15:30:00,28.29,28.3,28.21,28.25,47900.0,24.886,24.8948,24.8156,24.8508,47900.0
2008-04-08 09:30:00,28.04,28.2,27.8,27.96,30500.0,24.6661,24.8068,24.4549,24.5957,30500.0
2008-04-08 10:00:00,28.01,28.09,27.92,27.97,18600.0,24.6397,24.71,24.5605,24.6045,18600.0
2008-04-08 10:30:00,27.92,28.2,27.87,28.0,11800.0,24.5605,24.8068,24.5165,24.6309,11800.0
2008-04-08 11:00:00,27.99,28.12,27.98,28.0,7500.0,24.6221,24.7364,24.6133,24.6309,7500.0
2008-04-08 11:30:00,28.02,28.03,27.92,27.94,10400.0,24.6485,24.6573,24.5605,24.5781,10400.0
2008-04-08 12:00:00,27.96,28.01,27.81,27.99,8400.0,24.5957,24.6397,24.4637,24.6221,8400.0
2008-04-08 12:30:00,28.0,28.01,27.95,27.97,8000.0,24.6309,24.6397,24.5869,24.6045,8000.0
2008-04-08 13:00:00,27.97,27.97,27.81,27.81,5300.0,24.6045,24.6045,24.4637,24.4637,5300.0
2008-04-08 13:30:00,27.81,27.92,27.78,27.92,8200.0,24.4637,24.5605,24.4373,24.5605,8200.0
2008-04-08 14:00:00,27.9,27.9,27.67,27.76,20400.0,24.5429,24.5429,24.3406,24.4197,20400.0
2008-04-08 14:30:00,27.77,27.89,27.74,27.88,17300.0,24.4285,24.5341,24.4021,24.5253,17300.0
2008-04-08 15:00:00,27.87,27.87,27.73,27.79,17100.0,24.5165,24.5165,24.3934,24.4461,17100.0
2008-04-08 15:30:00,27.8,27.92,27.8,27.88,33700.0,24.4549,24.5605,24.4549,24.5253,33700.0
2008-04-09 09:30:00,28.32,28.37,27.98,28.14,10900.0,24.9124,24.9563,24.6133,24.754,10900.0
2008-04-09 10:00:00,28.12,28.23,28.04,28.19,19600.0,24.7364,24.8332,24.6661,24.798,19600.0
2008-04-09 10:30:00,28.19,28.21,28.1,28.2,12600.0,24.798,24.8156,24.7188,24.8068,12600.0
2008-04-09 11:00:00,28.19,28.3,28.1,28.1,14400.0,24.798,24.8948,24.7188,24.7188,14400.0
2008-04-09 11:30:00,28.1,28.1,27.9,27.94,18500.0,24.7188,24.7188,24.5429,24.5781,18500.0
2008-04-09 12:00:00,27.94,28.01,27.94,28.01,13300.0,24.5781,24.6397,24.5781,24.6397,13300.0
2008-04-09 12:30:00,27.99,28.04,27.74,27.76,19000.0,24.6221,24.6661,24.4021,24.4197,19000.0
2008-04-09 13:00:00,27.76,27.85,27.74,27.79,3500.0,24.4197,24.4989,24.4021,24.4461,3500.0
2008-04-09 13:30:00,27.75,27.86,27.75,27.84,2700.0,24.4109,24.5077,24.4109,24.4901,2700.0
2008-04-09 14:00:00,27.86,27.9,27.62,27.67,17100.0,24.5077,24.5429,24.2966,24.3406,17100.0
2008-04-09 14:30:00,27.64,27.72,27.62,27.68,28400.0,24.3142,24.3846,24.2966,24.3494,28400.0
2008-04-09 15:00:00,27.67,27.83,27.64,27.76,13500.0,24.3406,24.4813,24.3142,24.4197,13500.0
2008-04-09 15:30:00,27.76,27.88,27.68,27.88,43000.0,24.4197,24.5253,24.3494,24.5253,43000.0
2008-04-10 09:30:00,27.85,27.95,27.39,27.39,9700.0,24.4989,24.5869,24.0943,24.0943,9700.0
2008-04-10 10:00:00,27.4,27.72,27.35,27.69,28700.0,24.1031,24.3846,24.0591,24.3582,28700.0
2008-04-10 10:30:00,27.71,27.85,27.65,27.83,18300.0,24.3758,24.4989,24.323,24.4813,18300.0
2008-04-10 11:00:00,27.83,27.9,27.8,27.87,12100.0,24.4813,24.5429,24.4549,24.5165,12100.0
2008-04-10 11:30:00,27.84,27.95,27.82,27.9,10700.0,24.4901,24.5869,24.4725,24.5429,10700.0
2008-04-10 12:00:00,27.91,27.95,27.82,27.85,10500.0,24.5517,24.5869,24.4725,24.4989,10500.0
2008-04-10 12:30:00,27.83,27.86,27.71,27.72,10800.0,24.4813,24.5077,24.3758,24.3846,10800.0
2008-04-10 13:00:00,27.71,27.79,27.7,27.79,15100.0,24.3758,24.4461,24.367,24.4461,15100.0
2008-04-10 13:30:00,27.79,27.91,27.78,27.78,19600.0,24.4461,24.5517,24.4373,24.4373,19600.0
2008-04-10 14:00:00,27.79,27.84,27.69,27.69,14900.0,24.4461,24.4901,24.3582,24.3582,14900.0
2008-04-10 14:30:00,27.68,27.91,27.64,27.86,18800.0,24.3494,24.5517,24.3142,24.5077,18800.0
2008-04-10 15:00:00,27.88,27.92,27.81,27.89,17400.0,24.5253,24.5605,24.4637,24.5341,17400.0
2008-04-10 15:30:00,27.86,27.92,27.62,27.86,35000.0,24.5077,24.5605,24.2966,24.5077,35000.0
2008-04-11 09:30:00,27.25,27.46,27.07,27.2,12100.0,23.9711,24.1558,23.8128,23.9271,12100.0
2008-04-11 10:00:00,27.19,27.36,27.06,27.15,11100.0,23.9183,24.0679,23.804,23.8831,11100.0
2008-04-11 10:30:00,27.2,27.28,27.08,27.24,9200.0,23.9271,23.9975,23.8216,23.9623,9200.0
2008-04-11 11:00:00,27.23,27.26,27.15,27.16,4600.0,23.9535,23.9799,23.8831,23.8919,4600.0
2008-04-11 11:30:00,27.15,27.28,27.15,27.25,8100.0,23.8831,23.9975,23.8831,23.9711,8100.0
2008-04-11 12:00:00,27.24,27.28,27.11,27.11,10800.0,23.9623,23.9975,23.848,23.848,10800.0
2008-04-11 12:30:00,27.09,27.13,27.04,27.13,8500.0,23.8304,23.8655,23.7864,23.8655,8500.0
2008-04-11 13:00:00,27.17,27.17,27.01,27.02,9000.0,23.9007,23.9007,23.76,23.7688,9000.0
2008-04-11 13:30:00,27.03,27.03,26.91,26.99,17100.0,23.7776,23.7776,23.672,23.7424,17100.0
2008-04-11 14:00:00,26.99,27.01,26.88,26.91,24400.0,23.7424,23.76,23.6456,23.672,24400.0
2008-04-11 14:30:00,26.93,26.98,26.86,26.93,14100.0,23.6896,23.7336,23.628,23.6896,14100.0
2008-04-11 15:00:00,26.93,26.98,26.78,26.87,25800.0,23.6896,23.7336,23.5577,23.6368,25800.0
2008-04-11 15:30:00,26.87,26.88,26.63,26.83,63700.0,23.6368,23.6456,23.4257,23.6016,63700.0
2008-04-14 09:30:00,26.87,26.87,26.65,26.75,80700.0,23.6368,23.6368,23.4433,23.5313,80700.0
2008-04-14 10:00:00,26.75,26.77,26.72,26.74,48200.0,23.5313,23.5489,23.5049,23.5225,48200.0
2008-04-14 10:30:00,26.77,26.77,26.67,26.69,47100.0,23.5489,23.5489,23.4609,23.4785,47100.0
2008-04-14 11:00:00,26.69,26.74,26.67,26.68,21400.0,23.4785,23.5225,23.4609,23.4697,21400.0
2008-04-14 11:30:00,26.68,26.69,26.55,26.62,28300.0,23.4697,23.4785,23.3553,23.4169,28300.0
2008-04-14 12:00:00,26.62,26.75,26.59,26.74,28200.0,23.4169,23.5313,23.3905,23.5225,28200.0
2008-04-14 12:30:00,26.73,26.77,26.7,26.73,39400.0,23.5137,23.5489,23.4873,23.5137,39400.0
2008-04-14 13:00:00,26.73,26.75,26.71,26.74,19500.0,23.5137,23.5313,23.4961,23.5225,19500.0
2008-04-14 13:30:00,26.74,26.75,26.53,26.57,31500.0,23.5225,23.5313,23.3377,23.3729,31500.0
2008-04-14 14:00:00,26.56,26.63,26.55,26.57,30900.0,23.3641,23.4257,23.3553,23.3729,30900.0
2008-04-14 14:30:00,26.56,26.6,26.47,26.47,28800.0,23.3641,23.3993,23.285,23.285,28800.0
2008-04-14 15:00:00,26.47,26.51,26.27,26.29,57200.0,23.285,23.3201,23.109,23.1266,57200.0
2008-04-14 15:30:00,26.3,26.34,26.27,26.28,80300.0,23.1354,23.1706,23.109,23.1178,80300.0
2008-04-15 09:30:00,26.41,26.75,26.4,26.7,24300.0,23.2322,23.5313,23.2234,23.4873,24300.0
2008-04-15 10:00:00,26.71,26.94,26.71,26.87,23900.0,23.4961,23.6984,23.4961,23.6368,23900.0
2008-04-15 10:30:00,26.87,26.99,26.84,26.89,22000.0,23.6368,23.7424,23.6104,23.6544,22000.0
2008-04-15 11:00:00,26.9,26.98,26.77,26.8,16800.0,23.6632,23.7336,23.5489,23.5753,16800.0
2008-04-15 11:30:00,26.77,26.89,26.77,26.86,12300.0,23.5489,23.6544,23.5489,23.628,12300.0
2008-04-15 12:00:00,26.85,26.9,26.82,26.9,21800.0,23.6192,23.6632,23.5928,23.6632,21800.0
2008-04-15 12:30:00,26.89,26.9,26.87,26.89,28700.0,23.6544,23.6632,23.6368,23.6544,28700.0
2008-04-15 13:00:00,26.89,26.91,26.87,26.9,28100.0,23.6544,23.672,23.6368,23.6632,28100.0
2008-04-15 13:30:00,26.9,26.9,26.82,26.89,45900.0,23.6632,23.6632,23.5928,23.6544,45900.0
2008-04-15 14:00:00,26.88,26.9,26.87,26.9,45000.0,23.6456,23.6632,23.6368,23.6632,45000.0
2008-04-15 14:30:00,26.9,26.93,26.8,26.85,79800.0,23.6632,23.6896,23.5753,23.6192,79800.0
2008-04-15 15:00:00,26.84,26.9,26.84,26.9,87300.0,23.6104,23.6632,23.6104,23.6632,87300.0
2008-04-15 15:30:00,26.9,26.92,26.85,26.9,101400.0,23.6632,23.6808,23.6192,23.6632,101400.0
2008-04-16 09:30:00,27.13,27.61,27.04,27.09,35700.0,23.8655,24.2878,23.7864,23.8304,35700.0
2008-04-16 10:00:00,27.1,27.35,27.02,27.35,23000.0,23.8392,24.0591,23.7688,24.0591,23000.0
2008-04-16 10:30:00,27.35,27.58,27.34,27.58,25300.0,24.0591,24.2614,24.0503,24.2614,25300.0
2008-04-16 11:00:00,27.58,27.66,27.52,27.56,19700.0,24.2614,24.3318,24.2086,24.2438,19700.0
2008-04-16 11:30:00,27.56,27.57,27.34,27.39,14800.0,24.2438,24.2526,24.0503,24.0943,14800.0
2008-04-16 12:00:00,27.42,27.6,27.42,27.6,10400.0,24.1207,24.279,24.1207,24.279,10400.0
2008-04-16 12:30:00,27.6,27.61,27.57,27.6,13500.0,24.279,24.2878,24.2526,24.279,13500.0
2008-04-16 13:00:00,27.6,27.6,27.57,27.6,10600.0,24.279,24.279,24.2526,24.279,10600.0
2008-04-16 13:30:00,27.57,27.59,27.54,27.58,7100.0,24.2526,24.2702,24.2262,24.2614,7100.0
2008-04-16 14:00:00,27.55,27.6,27.5,27.6,22200.0,24.235,24.279,24.191,24.279,22200.0
2008-04-16 14:30:00,27.6,27.6,27.57,27.6,30100.0,24.279,24.279,24.2526,24.279,30100.0
2008-04-16 15:00:00,27.6,27.66,27.57,27.59,48700.0,24.279,24.3318,24.2526,24.2702,48700.0
2008-04-16 15:30:00,27.6,27.6,27.54,27.54,53700.0,24.279,24.279,24.2262,24.2262,53700.0
2008-04-17 09:30:00,27.43,27.74,27.21,27.52,17200.0,24.1294,24.4021,23.9359,24.2086,17200.0
2008-04-17 10:00:00,27.49,27.58,27.35,27.57,14800.0,24.1822,24.2614,24.0591,24.2526,14800.0
2008-04-17 10:30:00,27.55,27.74,27.51,27.55,9300.0,24.235,24.4021,24.1998,24.235,9300.0
2008-04-17 11:00:00,27.57,27.57,27.38,27.39,9000.0,24.2526,24.2526,24.0855,24.0943,9000.0
2008-04-17 11:30:00,27.43,27.43,27.21,27.24,12700.0,24.1294,24.1294,23.9359,23.9623,12700.0
2008-04-17 12:00:00,27.29,27.34,27.25,27.3,9400.0,24.0063,24.0503,23.9711,24.0151,9400.0
2008-04-17 12:30:00,27.28,27.31,27.24,27.29,40900.0,23.9975,24.0239,23.9623,24.0063,40900.0
2008-04-17 13:00:00,27.3,27.3,27.17,27.21,20400.0,24.0151,24.0151,23.9007,23.9359,20400.0
2008-04-17 13:30:00,27.22,27.25,27.2,27.22,10900.0,23.9447,23.9711,23.9271,23.9447,10900.0
2008-04-17 14:00:00,27.23,27.3,27.21,27.24,16200.0,23.9535,24.0151,23.9359,23.9623,16200.0
2008-04-17 14:30:00,27.24,27.3,27.22,27.25,17100.0,23.9623,24.0151,23.9447,23.9711,17100.0
2008-04-17 15:00:00,27.25,27.3,27.2,27.23,28900.0,23.9711,24.0151,23.9271,23.9535,28900.0
2008-04-17 15:30:00,27.24,27.26,27.16,27.16,67800.0,23.9623,23.9799,23.8919,23.8919,67800.0
2008-04-18 09:30:00,27.72,28.23,27.3,28.2,70400.0,24.3846,24.8332,24.0151,24.8068,70400.0
2008-04-18 10:00:00,28.19,28.22,27.9,27.94,31800.0,24.798,24.8244,24.5429,24.5781,31800.0
2008-04-18 10:30:00,27.95,27.95,27.89,27.93,25300.0,24.5869,24.5869,24.5341,24.5693,25300.0
2008-04-18 11:00:00,27.92,27.95,27.83,27.9,23400.0,24.5605,24.5869,24.4813,24.5429,23400.0
2008-04-18 11:30:00,27.91,27.95,27.9,27.94,55500.0,24.5517,24.5869,24.5429,24.5781,55500.0
2008-04-18 12:00:00,27.95,28.02,27.93,27.99,57900.0,24.5869,24.6485,24.5693,24.6221,57900.0
2008-04-18 12:30:00,27.97,27.97,27.91,27.95,31100.0,24.6045,24.6045,24.5517,24.5869,31100.0
2008-04-18 13:00:00,27.95,27.95,27.9,27.91,23700.0,24.5869,24.5869,24.5429,24.5517,23700.0
2008-04-18 13:30:00,27.92,27.95,27.87,27.95,17600.0,24.5605,24.5869,24.5165,24.5869,17600.0
2008-04-18 14:00:00,27.94,27.95,27.91,27.95,55900.0,24.5781,24.5869,24.5517,24.5869,55900.0
2008-04-18 14:30:00,27.95,28.07,27.89,27.9,42800.0,24.5869,24.6924,24.5341,24.5429,42800.0
2008-04-18 15:00:00,27.89,27.95,27.82,27.88,17200.0,24.5341,24.5869,24.4725,24.5253,17200.0
2008-04-18 15:30:00,27.89,27.97,27.88,27.92,34300.0,24.5341,24.6045,24.5253,24.5605,34300.0
2008-04-21 09:30:00,27.8,28.8,27.79,28.7,49100.0,24.4549,25.3346,24.4461,25.2466,49100.0
2008-04-21 10:00:00,28.64,28.64,28.22,28.32,37200.0,25.1939,25.1939,24.8244,24.9124,37200.0
2008-04-21 10:30:00,28.3,28.66,28.23,28.62,21100.0,24.8948,25.2114,24.8332,25.1763,21100.0
2008-04-21 11:00:00,28.57,28.79,28.53,28.72,26700.0,25.1323,25.3258,25.0971,25.2642,26700.0
2008-04-21 11:30:00,28.7,28.94,28.66,28.94,28000.0,25.2466,25.4578,25.2114,25.4578,28000.0
2008-04-21 12:00:00,28.92,28.97,28.81,28.96,23700.0,25.4402,25.4841,25.3434,25.4753,23700.0
2008-04-21 12:30:00,28.93,29.19,28.92,29.05,29000.0,25.449,25.6777,25.4402,25.5545,29000.0
2008-04-21 13:00:00,29.03,29.22,29.03,29.13,20100.0,25.5369,25.7041,25.5369,25.6249,20100.0
2008-04-21 13:30:00,29.13,29.33,29.1,29.29,159400.0,25.6249,25.8008,25.5985,25.7656,159400.0
2008-04-21 14:00:00,29.28,29.55,29.23,29.54,74700.0,25.7568,25.9944,25.7129,25.9856,74700.0
2008-04-21 14:30:00,29.52,29.77,29.5,29.69,49700.0,25.968,26.1879,25.9504,26.1175,49700.0
2008-04-21 15:00:00,29.7,29.81,29.64,29.74,60200.0,26.1263,26.2231,26.0735,26.1615,60200.0
2008-04-21 15:30:00,29.73,29.77,29.38,29.45,109400.0,26.1527,26.1879,25.8448,25.9064,109400.0
2008-04-22 09:30:00,31.25,34.2,31.22,33.94,661700.0,27.4898,30.0848,27.4634,29.8561,661700.0
2008-04-22 10:00:00,33.99,34.41,33.94,34.22,224100.0,29.9001,30.2696,29.8561,30.1024,224100.0
2008-04-22 10:30:00,34.21,34.77,34.0,34.66,179500.0,30.0936,30.5863,29.9089,30.4895,179500.0
2008-04-22 11:00:00,34.67,34.69,33.9,34.07,85500.0,30.4983,30.5159,29.8209,29.9705,85500.0
2008-04-22 11:30:00,34.15,34.4,33.93,34.09,54300.0,30.0409,30.2608,29.8473,29.9881,54300.0
2008-04-22 12:00:00,34.09,34.17,33.91,33.96,53400.0,29.9881,30.0584,29.8297,29.8737,53400.0
2008-04-22 12:30:00,33.96,33.97,33.71,33.86,91600.0,29.8737,29.8825,29.6538,29.7858,91600.0
2008-04-22 13:00:00,33.87,34.0,33.72,34.0,69400.0,29.7945,29.9089,29.6626,29.9089,69400.0
2008-04-22 13:30:00,34.0,34.45,33.99,34.29,61500.0,29.9089,30.3048,29.9001,30.164,61500.0
2008-04-22 14:00:00,34.29,34.36,34.13,34.23,53200.0,30.164,30.2256,30.0233,30.1112,53200.0
2008-04-22 14:30:00,34.25,34.26,33.87,33.99,63400.0,30.1288,30.1376,29.7945,29.9001,63400.0
2008-04-22 15:00:00,33.97,34.03,33.87,33.99,68400.0,29.8825,29.9353,29.7945,29.9001,68400.0
2008-04-22 15:30:00,33.99,34.17,33.89,33.98,168700.0,29.9001,30.0584,29.8121,29.8913,168700.0
2008-04-23 09:30:00,33.13,34.43,32.16,34.03,130100.0,29.1436,30.2872,28.2903,29.9353,130100.0
2008-04-23 10:00:00,34.01,34.39,33.83,34.33,114000.0,29.9177,30.252,29.7594,30.1992,114000.0
2008-04-23 10:30:00,34.36,35.29,34.36,34.98,96500.0,30.2256,31.0437,30.2256,30.771,96500.0
2008-04-23 11:00:00,34.99,35.14,34.86,35.06,38800.0,30.7798,30.9117,30.6654,30.8414,38800.0
2008-04-23 11:30:00,35.07,35.07,34.74,34.78,41200.0,30.8502,30.8502,30.5599,30.5951,41200.0
2008-04-23 12:00:00,34.74,34.79,34.55,34.6,43300.0,30.5599,30.6038,30.3927,30.4367,43300.0
2008-04-23 12:30:00,34.59,34.6,34.36,34.46,37900.0,30.4279,30.4367,30.2256,30.3136,37900.0
2008-04-23 13:00:00,34.47,34.59,34.44,34.56,106800.0,30.3224,30.4279,30.296,30.4015,106800.0
2008-04-23 13:30:00,34.59,34.85,34.58,34.81,32000.0,30.4279,30.6566,30.4191,30.6214,32000.0
2008-04-23 14:00:00,34.83,34.99,34.72,34.97,45400.0,30.639,30.7798,30.5423,30.7622,45400.0
2008-04-23 14:30:00,34.97,35.0,34.65,34.7,55300.0,30.7622,30.7886,30.4807,30.5247,55300.0
2008-04-23 15:00:00,34.7,34.88,34.7,34.81,203100.0,30.5247,30.683,30.5247,30.6214,203100.0
2008-04-23 15:30:00,34.83,35.0,34.66,34.8,123700.0,30.639,30.7886,30.4895,30.6126,123700.0
2008-04-24 09:30:00,34.67,34.71,34.22,34.61,48800.0,30.4983,30.5335,30.1024,30.4455,48800.0
2008-04-24 10:00:00,34.6,34.65,33.75,33.99,52600.0,30.4367,30.4807,29.689,29.9001,52600.0
2008-04-24 10:30:00,34.0,34.01,33.81,34.0,23300.0,29.9089,29.9177,29.7418,29.9089,23300.0
2008-04-24 11:00:00,34.0,34.19,33.97,34.19,29800.0,29.9089,30.076,29.8825,30.076,29800.0
2008-04-24 11:30:00,34.19,34.58,34.19,34.49,54400.0,30.076,30.4191,30.076,30.3399,54400.0
2008-04-24 12:00:00,34.49,34.63,34.43,34.5,35000.0,30.3399,30.4631,30.2872,30.3487,35000.0
2008-04-24 12:30:00,34.5,34.79,34.46,34.71,70100.0,30.3487,30.6038,30.3136,30.5335,70100.0
2008-04-24 13:00:00,34.71,34.93,34.69,34.77,32200.0,30.5335,30.727,30.5159,30.5863,32200.0
2008-04-24 13:30:00,34.77,34.82,34.63,34.71,25900.0,30.5863,30.6302,30.4631,30.5335,25900.0
2008-04-24 14:00:00,34.71,34.92,34.63,34.92,29200.0,30.5335,30.7182,30.4631,30.7182,29200.0
2008-04-24 14:30:00,34.91,34.97,34.7,34.76,22100.0,30.7094,30.7622,30.5247,30.5775,22100.0
2008-04-24 15:00:00,34.73,34.82,34.47,34.55,29500.0,30.5511,30.6302,30.3224,30.3927,29500.0
2008-04-24 15:30:00,34.55,34.57,34.32,34.48,69800.0,30.3927,30.4103,30.1904,30.3311,69800.0
2008-04-25 09:30:00,34.48,34.7,34.25,34.25,33100.0,30.3311,30.5247,30.1288,30.1288,33100.0
2008-04-25 10:00:00,34.25,34.7,34.25,34.64,44000.0,30.1288,30.5247,30.1288,30.4719,44000.0
2008-04-25 10:30:00,34.64,34.81,34.5,34.79,64600.0,30.4719,30.6214,30.3487,30.6038,64600.0
2008-04-25 11:00:00,34.79,34.84,34.67,34.75,46900.0,30.6038,30.6478,30.4983,30.5687,46900.0
2008-04-25 11:30:00,34.76,34.89,34.73,34.88,52900.0,30.5775,30.6918,30.5511,30.683,52900.0
2008-04-25 12:00:00,34.85,35.0,34.78,35.0,46500.0,30.6566,30.7886,30.5951,30.7886,46500.0
2008-04-25 12:30:00,35.02,35.11,34.8,34.81,47600.0,30.8062,30.8853,30.6126,30.6214,47600.0
2008-04-25 13:00:00,34.83,34.9,34.8,34.8,19900.0,30.639,30.7006,30.6126,30.6126,19900.0
2008-04-25 13:30:00,34.79,35.01,34.77,35.0,82700.0,30.6038,30.7974,30.5863,30.7886,82700.0
2008-04-25 14:00:00,35.0,35.14,34.96,35.02,32200.0,30.7886,30.9117,30.7534,30.8062,32200.0
2008-04-25 14:30:00,35.03,35.15,34.97,35.15,35400.0,30.815,30.9205,30.7622,30.9205,35400.0
2008-04-25 15:00:00,35.13,35.44,35.1,35.36,53600.0,30.9029,31.1756,30.8765,31.1053,53600.0
2008-04-25 15:30:00,35.36,35.42,35.27,35.31,56100.0,31.1053,31.158,31.0261,31.0613,56100.0
2008-04-28 09:30:00,35.22,35.5,35.12,35.27,39500.0,30.9821,31.2284,30.8941,31.0261,39500.0
2008-04-28 10:00:00,35.26,35.26,34.97,35.08,28500.0,31.0173,31.0173,30.7622,30.859,28500.0
2008-04-28 10:30:00,35.15,35.22,34.98,35.16,36800.0,30.9205,30.9821,30.771,30.9293,36800.0
2008-04-28 11:00:00,35.18,35.29,34.94,34.99,35500.0,30.9469,31.0437,30.7358,30.7798,35500.0
2008-04-28 11:30:00,34.97,35.29,34.97,35.22,19700.0,30.7622,31.0437,30.7622,30.9821,19700.0
2008-04-28 12:00:00,35.21,35.29,35.2,35.25,13400.0,30.9733,31.0437,30.9645,31.0085,13400.0
2008-04-28 12:30:00,35.27,35.3,35.23,35.29,19400.0,31.0261,31.0525,30.9909,31.0437,19400.0
2008-04-28 13:00:00,35.29,35.3,35.17,35.22,18700.0,31.0437,31.0525,30.9381,30.9821,18700.0
2008-04-28 13:30:00,35.25,35.28,35.17,35.27,29800.0,31.0085,31.0349,30.9381,31.0261,29800.0
2008-04-28 14:00:00,35.28,35.45,35.21,35.39,82700.0,31.0349,31.1844,30.9733,31.1317,82700.0
2008-04-28 14:30:00,35.39,35.4,35.32,35.38,27600.0,31.1317,31.1404,31.0701,31.1229,27600.0
2008-04-28 15:00:00,35.38,35.4,35.3,35.35,65700.0,31.1229,31.1404,31.0525,31.0965,65700.0
2008-04-28 15:30:00,35.36,35.4,35.3,35.39,86200.0,31.1053,31.1404,31.0525,31.1317,86200.0
2008-04-29 09:30:00,35.48,35.64,35.39,35.54,37400.0,31.2108,31.3516,31.1317,31.2636,37400.0
2008-04-29 10:00:00,35.59,35.64,35.11,35.18,21100.0,31.3076,31.3516,30.8853,30.9469,21100.0
2008-04-29 10:30:00,35.22,35.33,35.08,35.1,16100.0,30.9821,31.0789,30.859,30.8765,16100.0
2008-04-29 11:00:00,35.1,35.38,35.08,35.31,20300.0,30.8765,31.1229,30.859,31.0613,20300.0
2008-04-29 11:30:00,35.3,35.3,35.04,35.04,7400.0,31.0525,31.0525,30.8238,30.8238,7400.0
2008-04-29 12:00:00,35.06,35.15,35.0,35.14,16400.0,30.8414,30.9205,30.7886,30.9117,16400.0
2008-04-29 12:30:00,35.15,35.18,35.0,35.1,14500.0,30.9205,30.9469,30.7886,30.8765,14500.0
2008-04-29 13:00:00,35.11,35.11,34.94,35.01,30700.0,30.8853,30.8853,30.7358,30.7974,30700.0
2008-04-29 13:30:00,35.03,35.14,35.03,35.09,8200.0,30.815,30.9117,30.815,30.8677,8200.0
2008-04-29 14:00:00,35.11,35.11,34.96,35.03,10000.0,30.8853,30.8853,30.7534,30.815,10000.0
2008-04-29 14:30:00,35.03,35.18,34.86,35.15,19700.0,30.815,30.9469,30.6654,30.9205,19700.0
2008-04-29 15:00:00,35.18,35.21,35.05,35.05,19800.0,30.9469,30.9733,30.8326,30.8326,19800.0
2008-04-29 15:30:00,35.04,35.15,34.98,34.98,54200.0,30.8238,30.9205,30.771,30.771,54200.0
2008-04-30 09:30:00,35.2,35.59,35.12,35.54,43800.0,30.9645,31.3076,30.8941,31.2636,43800.0
2008-04-30 10:00:00,35.53,35.56,35.37,35.43,40200.0,31.2548,31.2812,31.1141,31.1668,40200.0
2008-04-30 10:30:00,35.42,35.53,35.2,35.21,52700.0,31.158,31.2548,30.9645,30.9733,52700.0
2008-04-30 11:00:00,35.21,35.25,35.07,35.18,35900.0,30.9733,31.0085,30.8502,30.9469,35900.0
2008-04-30 11:30:00,35.18,35.19,34.97,35.13,17200.0,30.9469,30.9557,30.7622,30.9029,17200.0
2008-04-30 12:00:00,35.13,35.25,35.05,35.17,28100.0,30.9029,31.0085,30.8326,30.9381,28100.0
2008-04-30 12:30:00,35.17,35.3,35.15,35.28,34900.0,30.9381,31.0525,30.9205,31.0349,34900.0
2008-04-30 13:00:00,35.3,35.35,35.24,35.31,24200.0,31.0525,31.0965,30.9997,31.0613,24200.0
2008-04-30 13:30:00,35.31,35.35,35.27,35.34,31800.0,31.0613,31.0965,31.0261,31.0877,31800.0
2008-04-30 14:00:00,35.34,35.43,35.05,35.26,87200.0,31.0877,31.1668,30.8326,31.0173,87200.0
2008-04-30 14:30:00,35.26,35.36,35.07,35.15,48500.0,31.0173,31.1053,30.8502,30.9205,48500.0
2008-04-30 15:00:00,35.06,35.22,34.88,35.04,66300.0,30.8414,30.9821,30.683,30.8238,66300.0
2008-04-30 15:30:00,35.07,35.29,35.06,35.2,72000.0,30.8502,31.0437,30.8414,30.9645,72000.0
2008-05-01 09:30:00,35.0,35.46,34.78,35.11,67700.0,30.7886,31.1932,30.5951,30.8853,67700.0
2008-05-01 10:00:00,35.17,35.39,35.15,35.37,30100.0,30.9381,31.1317,30.9205,31.1141,30100.0
2008-05-01 10:30:00,35.34,35.37,35.07,35.1,33800.0,31.0877,31.1141,30.8502,30.8765,33800.0
2008-05-01 11:00:00,35.13,35.13,35.01,35.07,24900.0,30.9029,30.9029,30.7974,30.8502,24900.0
2008-05-01 11:30:00,35.08,35.11,35.0,35.01,13800.0,30.859,30.8853,30.7886,30.7974,13800.0
2008-05-01 12:00:00,35.01,35.14,35.0,35.1,29700.0,30.7974,30.9117,30.7886,30.8765,29700.0
2008-05-01 12:30:00,35.11,35.28,35.08,35.17,53900.0,30.8853,31.0349,30.859,30.9381,53900.0
2008-05-01 13:00:00,35.18,35.3,35.13,35.3,27800.0,30.9469,31.0525,30.9029,31.0525,27800.0
2008-05-01 13:30:00,35.3,35.31,35.19,35.2,19600.0,31.0525,31.0613,30.9557,30.9645,19600.0
2008-05-01 14:00:00,35.22,35.24,35.09,35.2,21100.0,30.9821,30.9997,30.8677,30.9645,21100.0
2008-05-01 14:30:00,35.22,35.27,35.11,35.2,30300.0,30.9821,31.0261,30.8853,30.9645,30300.0
2008-05-01 15:00:00,35.2,35.28,35.13,35.21,35400.0,30.9645,31.0349,30.9029,30.9733,35400.0
2008-05-01 15:30:00,35.21,35.21,35.05,35.2,37300.0,30.9733,30.9733,30.8326,30.9645,37300.0
2008-05-02 09:30:00,35.24,35.73,35.12,35.28,27100.0,30.9997,31.4307,30.8941,31.0349,27100.0
2008-05-02 10:00:00,35.28,35.33,34.98,35.0,27100.0,31.0349,31.0789,30.771,30.7886,27100.0
2008-05-02 10:30:00,35.02,35.12,35.0,35.0,22500.0,30.8062,30.8941,30.7886,30.7886,22500.0
2008-05-02 11:00:00,35.02,35.13,35.0,35.02,18900.0,30.8062,30.9029,30.7886,30.8062,18900.0
2008-05-02 11:30:00,35.01,35.11,34.95,35.0,13900.0,30.7974,30.8853,30.7446,30.7886,13900.0
2008-05-02 12:00:00,35.0,35.0,34.62,34.67,14200.0,30.7886,30.7886,30.4543,30.4983,14200.0
2008-05-02 12:30:00,34.66,34.7,34.47,34.65,14800.0,30.4895,30.5247,30.3224,30.4807,14800.0
2008-05-02 13:00:00,34.67,34.67,34.43,34.5,9200.0,30.4983,30.4983,30.2872,30.3487,9200.0
2008-05-02 13:30:00,34.53,34.69,34.42,34.61,14400.0,30.3751,30.5159,30.2784,30.4455,14400.0
2008-05-02 14:00:00,34.6,34.67,34.43,34.47,25000.0,30.4367,30.4983,30.2872,30.3224,25000.0
2008-05-02 14:30:00,34.43,34.53,34.35,34.41,24700.0,30.2872,30.3751,30.2168,30.2696,24700.0
2008-05-02 15:00:00,34.36,34.7,34.36,34.64,38200.0,30.2256,30.5247,30.2256,30.4719,38200.0
2008-05-02 15:30:00,34.62,34.62,34.25,34.36,102900.0,30.4543,30.4543,30.1288,30.2256,102900.0
2008-05-05 09:30:00,34.44,34.55,34.0,34.52,32200.0,30.296,30.3927,29.9089,30.3663,32200.0
2008-05-05 10:00:00,34.53,34.59,34.23,34.24,28800.0,30.3751,30.4279,30.1112,30.12,28800.0
2008-05-05 10:30:00,34.24,34.42,34.2,34.32,16700.0,30.12,30.2784,30.0848,30.1904,16700.0
2008-05-05 11:00:00,34.3,34.46,34.24,34.43,11600.0,30.1728,30.3136,30.12,30.2872,11600.0
2008-05-05 11:30:00,34.45,34.5,34.25,34.36,13900.0,30.3048,30.3487,30.1288,30.2256,13900.0
2008-05-05 12:00:00,34.35,34.41,34.22,34.24,6400.0,30.2168,30.2696,30.1024,30.12,6400.0
2008-05-05 12:30:00,34.27,34.42,34.25,34.41,8000.0,30.1464,30.2784,30.1288,30.2696,8000.0
2008-05-05 13:00:00,34.43,34.5,34.4,34.48,10700.0,30.2872,30.3487,30.2608,30.3311,10700.0
2008-05-05 13:30:00,34.45,34.48,34.07,34.08,11100.0,30.3048,30.3311,29.9705,29.9793,11100.0
2008-05-05 14:00:00,34.05,34.35,34.05,34.34,17600.0,29.9529,30.2168,29.9529,30.208,17600.0
2008-05-05 14:30:00,34.33,34.43,34.21,34.23,17800.0,30.1992,30.2872,30.0936,30.1112,17800.0
2008-05-05 15:00:00,34.22,34.42,34.21,34.4,20700.0,30.1024,30.2784,30.0936,30.2608,20700.0
2008-05-05 15:30:00,34.39,34.4,34.28,34.28,52400.0,30.252,30.2608,30.1552,30.1552,52400.0
2008-05-06 09:30:00,34.01,34.34,33.87,33.99,29600.0,29.9177,30.208,29.7945,29.9001,29600.0
2008-05-06 10:00:00,33.97,34.06,33.84,33.84,15000.0,29.8825,29.9617,29.7682,29.7682,15000.0
2008-05-06 10:30:00,33.84,34.11,33.83,34.06,19000.0,29.7682,30.0057,29.7594,29.9617,19000.0
2008-05-06 11:00:00,34.1,34.23,34.04,34.2,10400.0,29.9969,30.1112,29.9441,30.0848,10400.0
2008-05-06 11:30:00,34.2,34.35,34.15,34.33,8100.0,30.0848,30.2168,30.0409,30.1992,8100.0
2008-05-06 12:00:00,34.33,34.53,34.33,34.46,15700.0,30.1992,30.3751,30.1992,30.3136,15700.0
2008-05-06 12:30:00,34.47,34.5,34.39,34.45,10200.0,30.3224,30.3487,30.252,30.3048,10200.0
2008-05-06 13:00:00,34.49,34.5,34.37,34.4,10500.0,30.3399,30.3487,30.2344,30.2608,10500.0
2008-05-06 13:30:00,34.45,34.59,34.45,34.56,17300.0,30.3048,30.4279,30.3048,30.4015,17300.0
2008-05-06 14:00:00,34.53,34.53,34.35,34.43,36600.0,30.3751,30.3751,30.2168,30.2872,36600.0
2008-05-06 14:30:00,34.43,34.71,34.4,34.69,22600.0,30.2872,30.5335,30.2608,30.5159,22600.0
2008-05-06 15:00:00,34.7,34.88,34.65,34.68,23700.0,30.5247,30.683,30.4807,30.5071,23700.0
2008-05-06 15:30:00,34.67,34.77,34.5,34.54,67600.0,30.4983,30.5863,30.3487,30.3839,67600.0
2008-05-07 09:30:00,34.6,34.71,34.52,34.62,17200.0,30.4367,30.5335,30.3663,30.4543,17200.0
2008-05-07 10:00:00,34.6,34.7,34.43,34.58,27100.0,30.4367,30.5247,30.2872,30.4191,27100.0
2008-05-07 10:30:00,34.6,34.63,34.49,34.49,18900.0,30.4367,30.4631,30.3399,30.3399,18900.0
2008-05-07 11:00:00,34.49,34.55,34.46,34.5,19000.0,30.3399,30.3927,30.3136,30.3487,19000.0
2008-05-07 11:30:00,34.49,34.49,34.18,34.24,9800.0,30.3399,30.3399,30.0672,30.12,9800.0
2008-05-07 12:00:00,34.23,34.52,34.2,34.51,13700.0,30.1112,30.3663,30.0848,30.3575,13700.0
2008-05-07 12:30:00,34.51,34.52,34.48,34.51,12600.0,30.3575,30.3663,30.3311,30.3575,12600.0
2008-05-07 13:00:00,34.51,34.51,34.11,34.15,10500.0,30.3575,30.3575,30.0057,30.0409,10500.0
2008-05-07 13:30:00,34.11,34.28,33.96,33.99,13800.0,30.0057,30.1552,29.8737,29.9001,13800.0
2008-05-07 14:00:00,33.98,34.0,33.72,33.74,21900.0,29.8913,29.9089,29.6626,29.6802,21900.0
2008-05-07 14:30:00,33.74,33.74,33.52,33.59,34900.0,29.6802,29.6802,29.4867,29.5482,34900.0
2008-05-07 15:00:00,33.58,33.61,33.33,33.36,27300.0,29.5394,29.5658,29.3195,29.3459,27300.0
2008-05-07 15:30:00,33.36,33.42,33.12,33.26,74100.0,29.3459,29.3987,29.1348,29.2579,74100.0
2008-05-08 09:30:00,33.3,33.97,33.14,33.56,22200.0,29.2931,29.8825,29.1524,29.5218,22200.0
2008-05-08 10:00:00,33.56,33.6,33.33,33.58,16400.0,29.5218,29.557,29.3195,29.5394,16400.0
2008-05-08 10:30:00,33.53,33.61,33.35,33.56,15700.0,29.4955,29.5658,29.3371,29.5218,15700.0
2008-05-08 11:00:00,33.49,33.77,33.47,33.6,10800.0,29.4603,29.7066,29.4427,29.557,10800.0
2008-05-08 11:30:00,33.56,33.67,33.36,33.54,7400.0,29.5218,29.6186,29.3459,29.5043,7400.0
2008-05-08 12:00:00,33.53,33.69,33.38,33.4,9700.0,29.4955,29.6362,29.3635,29.3811,9700.0
2008-05-08 12:30:00,33.37,33.6,33.37,33.51,9900.0,29.3547,29.557,29.3547,29.4779,9900.0
2008-05-08 13:00:00,33.53,33.75,33.5,33.7,16200.0,29.4955,29.689,29.4691,29.645,16200.0
2008-05-08 13:30:00,33.72,33.76,33.61,33.72,13700.0,29.6626,29.6978,29.5658,29.6626,13700.0
2008-05-08 14:00:00,33.71,33.73,33.48,33.51,18400.0,29.6538,29.6714,29.4515,29.4779,18400.0
2008-05-08 14:30:00,33.5,33.5,33.32,33.36,17300.0,29.4691,29.4691,29.3107,29.3459,17300.0
2008-05-08 15:00:00,33.35,33.59,33.35,33.5,45500.0,29.3371,29.5482,29.3371,29.4691,45500.0
2008-05-08 15:30:00,33.51,33.65,33.49,33.62,22700.0,29.4779,29.601,29.4603,29.5746,22700.0
2008-05-09 09:30:00,33.07,33.63,32.65,33.5,32800.0,29.0908,29.5834,28.7213,29.4691,32800.0
2008-05-09 10:00:00,33.53,33.71,33.46,33.64,19500.0,29.4955,29.6538,29.4339,29.5922,19500.0
2008-05-09 10:30:00,33.63,34.14,33.6,34.03,34300.0,29.5834,30.0321,29.557,29.9353,34300.0
2008-05-09 11:00:00,34.01,34.05,33.82,33.9,10900.0,29.9177,29.9529,29.7506,29.8209,10900.0
2008-05-09 11:30:00,33.9,34.06,33.89,34.01,17100.0,29.8209,29.9617,29.8121,29.9177,17100.0
2008-05-09 12:00:00,34.01,34.04,33.9,33.96,15500.0,29.9177,29.9441,29.8209,29.8737,15500.0
2008-05-09 12:30:00,33.96,34.07,33.95,34.07,14100.0,29.8737,29.9705,29.8649,29.9705,14100.0
2008-05-09 13:00:00,34.09,34.14,34.05,34.11,8500.0,29.9881,30.0321,29.9529,30.0057,8500.0
2008-05-09 13:30:00,34.09,34.11,33.83,33.88,49600.0,29.9881,30.0057,29.7594,29.8033,49600.0
2008-05-09 14:00:00,33.88,33.93,33.73,33.87,21700.0,29.8033,29.8473,29.6714,29.7945,21700.0
2008-05-09 14:30:00,33.87,33.88,33.71,33.78,8400.0,29.7945,29.8033,29.6538,29.7154,8400.0
2008-05-09 15:00:00,33.79,33.95,33.71,33.94,11700.0,29.7242,29.8649,29.6538,29.8561,11700.0
2008-05-09 15:30:00,33.94,34.0,33.88,33.99,17900.0,29.8561,29.9089,29.8033,29.9001,17900.0
2008-05-12 09:30:00,34.12,34.46,33.73,33.75,16600.0,30.0145,30.3136,29.6714,29.689,16600.0
2008-05-12 10:00:00,33.76,33.95,33.72,33.92,14200.0,29.6978,29.8649,29.6626,29.8385,14200.0
2008-05-12 10:30:00,33.97,34.45,33.94,34.4,42500.0,29.8825,30.3048,29.8561,30.2608,42500.0
2008-05-12 11:00:00,34.43,34.48,34.35,34.48,22100.0,30.2872,30.3311,30.2168,30.3311,22100.0
2008-05-12 11:30:00,34.48,34.65,34.45,34.6,42500.0,30.3311,30.4807,30.3048,30.4367,42500.0
2008-05-12 12:00:00,34.59,34.61,34.46,34.54,37600.0,30.4279,30.4455,30.3136,30.3839,37600.0
2008-05-12 12:30:00,34.53,34.85,34.53,34.75,33900.0,30.3751,30.6566,30.3751,30.5687,33900.0
2008-05-12 13:00:00,34.74,34.74,34.66,34.68,21900.0,30.5599,30.5599,30.4895,30.5071,21900.0
2008-05-12 13:30:00,34.68,34.69,34.55,34.59,20800.0,30.5071,30.5159,30.3927,30.4279,20800.0
2008-05-12 14:00:00,34.59,34.87,34.58,34.86,30800.0,30.4279,30.6742,30.4191,30.6654,30800.0
2008-05-12 14:30:00,34.87,34.96,34.86,34.91,34800.0,30.6742,30.7534,30.6654,30.7094,34800.0
2008-05-12 15:00:00,34.92,34.93,34.83,34.86,52400.0,30.7182,30.727,30.639,30.6654,52400.0
2008-05-12 15:30:00,34.84,34.92,34.71,34.73,40700.0,30.6478,30.7182,30.5335,30.5511,40700.0
2008-05-13 09:30:00,34.83,34.99,34.29,34.34,26700.0,30.639,30.7798,30.164,30.208,26700.0
2008-05-13 10:00:00,34.35,34.4,34.17,34.32,18100.0,30.2168,30.2608,30.0584,30.1904,18100.0
2008-05-13 10:30:00,34.36,34.51,34.17,34.18,10400.0,30.2256,30.3575,30.0584,30.0672,10400.0
2008-05-13 11:00:00,34.21,34.32,34.16,34.28,21200.0,30.0936,30.1904,30.0497,30.1552,21200.0
2008-05-13 11:30:00,34.31,34.52,34.31,34.52,6400.0,30.1816,30.3663,30.1816,30.3663,6400.0
2008-05-13 12:00:00,34.53,34.57,34.36,34.39,9600.0,30.3751,30.4103,30.2256,30.252,9600.0
2008-05-13 12:30:00,34.39,34.48,34.36,34.47,8000.0,30.252,30.3311,30.2256,30.3224,8000.0
2008-05-13 13:00:00,34.48,34.51,34.33,34.36,19500.0,30.3311,30.3575,30.1992,30.2256,19500.0
2008-05-13 13:30:00,34.37,34.52,34.34,34.46,33700.0,30.2344,30.3663,30.208,30.3136,33700.0
2008-05-13 14:00:00,34.45,34.53,34.36,34.37,19000.0,30.3048,30.3751,30.2256,30.2344,19000.0
2008-05-13 14:30:00,34.38,34.68,34.38,34.68,39400.0,30.2432,30.5071,30.2432,30.5071,39400.0
2008-05-13 15:00:00,34.69,34.83,34.66,34.72,45900.0,30.5159,30.639,30.4895,30.5423,45900.0
2008-05-13 15:30:00,34.72,34.83,34.49,34.8,64100.0,30.5423,30.639,30.3399,30.6126,64100.0
2008-05-14 09:30:00,34.82,35.01,34.73,34.99,26900.0,30.6833,30.8507,30.604,30.8331,26900.0
2008-05-14 10:00:00,34.98,35.03,34.94,35.0,21400.0,30.8243,30.8683,30.789,30.8419,21400.0
2008-05-14 10:30:00,35.0,35.03,34.9,34.99,24000.0,30.8419,30.8683,30.7538,30.8331,24000.0
2008-05-14 11:00:00,34.98,35.02,34.96,35.0,30000.0,30.8243,30.8595,30.8067,30.8419,30000.0
2008-05-14 11:30:00,35.0,35.1,34.98,35.05,40500.0,30.8419,30.93,30.8243,30.886,40500.0
2008-05-14 12:00:00,35.05,35.08,35.04,35.05,20300.0,30.886,30.9124,30.8772,30.886,20300.0
2008-05-14 12:30:00,35.06,35.1,35.01,35.09,31300.0,30.8948,30.93,30.8507,30.9212,31300.0
2008-05-14 13:00:00,35.1,35.33,35.08,35.22,57800.0,30.93,31.1327,30.9124,31.0358,57800.0
2008-05-14 13:30:00,35.22,35.23,35.15,35.18,28800.0,31.0358,31.0446,30.9741,31.0005,28800.0
2008-05-14 14:00:00,35.19,35.22,35.15,35.17,32200.0,31.0093,31.0358,30.9741,30.9917,32200.0
2008-05-14 14:30:00,35.17,35.23,35.09,35.09,25600.0,30.9917,31.0446,30.9212,30.9212,25600.0
2008-05-14 15:00:00,35.1,35.1,34.94,34.99,53200.0,30.93,30.93,30.789,30.8331,53200.0
2008-05-14 15:30:00,34.94,34.95,34.58,34.64,71300.0,30.789,30.7978,30.4718,30.5247,71300.0
2008-05-15 09:30:00,37.07,38.31,36.91,37.94,620300.0,32.666,33.7587,32.525,33.4326,620300.0
2008-05-15 10:00:00,37.89,38.16,37.7,38.09,178700.0,33.3886,33.6265,33.2211,33.5648,178700.0
2008-05-15 10:30:00,38.08,38.57,38.02,38.11,207100.0,33.556,33.9878,33.5031,33.5824,207100.0
2008-05-15 11:00:00,38.16,38.22,37.64,37.88,160400.0,33.6265,33.6794,33.1683,33.3798,160400.0
2008-05-15 11:30:00,37.82,38.0,37.67,37.87,100000.0,33.3269,33.4855,33.1947,33.3709,100000.0
2008-05-15 12:00:00,37.86,38.27,37.84,38.23,105900.0,33.3621,33.7234,33.3445,33.6882,105900.0
2008-05-15 12:30:00,38.25,38.45,38.22,38.28,88400.0,33.7058,33.882,33.6794,33.7322,88400.0
2008-05-15 13:00:00,38.27,38.55,38.13,38.31,93800.0,33.7234,33.9702,33.6001,33.7587,93800.0
2008-05-15 13:30:00,38.25,38.41,38.22,38.27,69500.0,33.7058,33.8468,33.6794,33.7234,69500.0
2008-05-15 14:00:00,38.27,38.36,38.15,38.21,125200.0,33.7234,33.8027,33.6177,33.6706,125200.0
2008-05-15 14:30:00,38.2,38.34,38.11,38.33,160400.0,33.6617,33.7851,33.5824,33.7763,160400.0
2008-05-15 15:00:00,38.31,38.69,38.29,38.64,241100.0,33.7587,34.0935,33.741,34.0495,241100.0
2008-05-15 15:30:00,38.65,39.2,38.62,39.14,254000.0,34.0583,34.5429,34.0318,34.4901,254000.0
2008-05-16 09:30:00,41.07,42.77,40.98,41.92,595100.0,36.1908,37.6888,36.1115,36.9398,595100.0
2008-05-16 10:00:00,41.93,42.04,40.28,40.69,459600.0,36.9486,37.0455,35.4946,35.8559,459600.0
2008-05-16 10:30:00,40.69,40.76,40.08,40.23,222600.0,35.8559,35.9176,35.3184,35.4506,222600.0
2008-05-16 11:00:00,40.22,40.26,39.25,40.01,141500.0,35.4418,35.477,34.587,35.2567,141500.0
2008-05-16 11:30:00,40.02,40.05,39.6,40.04,151000.0,35.2655,35.292,34.8954,35.2831,151000.0
2008-05-16 12:00:00,40.05,40.54,39.96,40.29,114200.0,35.292,35.7237,35.2126,35.5034,114200.0
2008-05-16 12:30:00,40.31,40.56,40.21,40.51,63800.0,35.5211,35.7414,35.4329,35.6973,63800.0
2008-05-16 13:00:00,40.51,40.69,40.25,40.6,122400.0,35.6973,35.8559,35.4682,35.7766,122400.0
2008-05-16 13:30:00,40.62,40.91,40.5,40.91,111000.0,35.7942,36.0498,35.6885,36.0498,111000.0
2008-05-16 14:00:00,40.87,40.9,40.37,40.71,83800.0,36.0145,36.041,35.5739,35.8735,83800.0
2008-05-16 14:30:00,40.71,40.71,40.4,40.46,63200.0,35.8735,35.8735,35.6004,35.6532,63200.0
2008-05-16 15:00:00,40.47,41.01,40.44,40.95,103500.0,35.6621,36.1379,35.6356,36.085,103500.0
2008-05-16 15:30:00,40.93,40.93,40.57,40.74,196600.0,36.0674,36.0674,35.7502,35.9,196600.0
2008-05-19 09:30:00,41.58,41.58,40.0,40.68,212800.0,36.6402,36.6402,35.2479,35.8471,212800.0
2008-05-19 10:00:00,40.7,40.71,40.36,40.51,82900.0,35.8647,35.8735,35.5651,35.6973,82900.0
2008-05-19 10:30:00,40.55,40.67,40.28,40.54,72300.0,35.7326,35.8383,35.4946,35.7237,72300.0
2008-05-19 11:00:00,40.55,40.57,40.11,40.23,80600.0,35.7326,35.7502,35.3448,35.4506,80600.0
2008-05-19 11:30:00,40.25,40.48,40.15,40.22,67600.0,35.4682,35.6709,35.3801,35.4418,67600.0
2008-05-19 12:00:00,40.24,40.4,40.21,40.34,44000.0,35.4594,35.6004,35.4329,35.5475,44000.0
2008-05-19 12:30:00,40.35,40.35,40.18,40.25,55500.0,35.5563,35.5563,35.4065,35.4682,55500.0
2008-05-19 13:00:00,40.26,40.35,40.23,40.3,42200.0,35.477,35.5563,35.4506,35.5123,42200.0
2008-05-19 13:30:00,40.3,40.3,40.0,40.02,74200.0,35.5123,35.5123,35.2479,35.2655,74200.0
2008-05-19 14:00:00,40.03,40.04,39.51,39.67,113100.0,35.2743,35.2831,34.8161,34.9571,113100.0
2008-05-19 14:30:00,39.68,39.76,39.5,39.62,57800.0,34.9659,35.0364,34.8073,34.913,57800.0
2008-05-19 15:00:00,39.63,39.66,39.36,39.51,131100.0,34.9219,34.9483,34.6839,34.8161,131100.0
2008-05-19 15:30:00,39.5,39.51,39.13,39.23,205400.0,34.8073,34.8161,34.4813,34.5694,205400.0
2008-05-20 09:30:00,38.4,38.77,37.85,38.44,460300.0,33.838,34.164,33.3533,33.8732,460300.0
2008-05-20 10:00:00,38.44,38.87,38.15,38.58,172000.0,33.8732,34.2521,33.6177,33.9966,172000.0
2008-05-20 10:30:00,38.58,38.81,38.49,38.63,91500.0,33.9966,34.1993,33.9173,34.0407,91500.0
2008-05-20 11:00:00,38.61,38.89,38.41,38.76,61100.0,34.023,34.2698,33.8468,34.1552,61100.0
2008-05-20 11:30:00,38.75,38.84,38.5,38.53,44900.0,34.1464,34.2257,33.9261,33.9525,44900.0
2008-05-20 12:00:00,38.54,38.88,38.52,38.82,54300.0,33.9613,34.261,33.9437,34.2081,54300.0
2008-05-20 12:30:00,38.82,39.0,38.75,38.85,81900.0,34.2081,34.3667,34.1464,34.2345,81900.0
2008-05-20 13:00:00,38.85,38.9,38.83,38.88,54200.0,34.2345,34.2786,34.2169,34.261,54200.0
2008-05-20 13:30:00,38.86,39.2,38.83,38.9,68600.0,34.2433,34.5429,34.2169,34.2786,68600.0
2008-05-20 14:00:00,38.9,38.97,38.52,38.6,76800.0,34.2786,34.3403,33.9437,34.0142,76800.0
2008-05-20 14:30:00,38.59,39.07,38.57,38.98,82200.0,34.0054,34.4284,33.9878,34.3491,82200.0
2008-05-20 15:00:00,38.96,38.99,38.57,38.67,123900.0,34.3314,34.3579,33.9878,34.0759,123900.0
2008-05-20 15:30:00,38.68,38.68,38.4,38.58,194200.0,34.0847,34.0847,33.838,33.9966,194200.0
2008-05-21 09:30:00,39.17,39.78,39.0,39.29,115500.0,34.5165,35.054,34.3667,34.6222,115500.0
2008-05-21 10:00:00,39.29,39.3,38.75,38.87,97400.0,34.6222,34.6311,34.1464,34.2521,97400.0
2008-05-21 10:30:00,38.85,39.09,38.64,38.92,85000.0,34.2345,34.446,34.0495,34.2962,85000.0
2008-05-21 11:00:00,38.93,39.0,38.78,38.81,55400.0,34.305,34.3667,34.1728,34.1993,55400.0
2008-05-21 11:30:00,38.81,39.43,38.76,39.31,81000.0,34.1993,34.7456,34.1552,34.6399,81000.0
2008-05-21 12:00:00,39.33,39.44,39.2,39.36,43000.0,34.6575,34.7544,34.5429,34.6839,43000.0
2008-05-21 12:30:00,39.33,39.85,39.33,39.8,57800.0,34.6575,35.1157,34.6575,35.0717,57800.0
2008-05-21 13:00:00,39.78,39.81,39.34,39.34,29200.0,35.054,35.0805,34.6663,34.6663,29200.0
2008-05-21 13:30:00,39.36,39.38,39.16,39.17,30100.0,34.6839,34.7016,34.5077,34.5165,30100.0
2008-05-21 14:00:00,39.14,39.25,38.54,38.57,93100.0,34.4901,34.587,33.9613,33.9878,93100.0
2008-05-21 14:30:00,38.58,38.96,38.36,38.62,90800.0,33.9966,34.3314,33.8027,34.0318,90800.0
2008-05-21 15:00:00,38.65,38.93,38.5,38.74,56700.0,34.0583,34.305,33.9261,34.1376,56700.0
2008-05-21 15:30:00,38.75,38.86,38.41,38.63,96800.0,34.1464,34.2433,33.8468,34.0407,96800.0
2008-05-22 09:30:00,38.56,38.84,38.0,38.25,91000.0,33.979,34.2257,33.4855,33.7058,91000.0
2008-05-22 10:00:00,38.21,38.4,38.07,38.25,66700.0,33.6706,33.838,33.5472,33.7058,66700.0
2008-05-22 10:30:00,38.26,38.61,38.26,38.44,46400.0,33.7146,34.023,33.7146,33.8732,46400.0
2008-05-22 11:00:00,38.4,38.43,38.1,38.15,49800.0,33.838,33.8644,33.5736,33.6177,49800.0
2008-05-22 11:30:00,38.16,38.22,38.0,38.04,52800.0,33.6265,33.6794,33.4855,33.5207,52800.0
2008-05-22 12:00:00,38.05,38.15,37.87,38.01,60300.0,33.5296,33.6177,33.3709,33.4943,60300.0
2008-05-22 12:30:00,38.02,38.33,38.02,38.26,23500.0,33.5031,33.7763,33.5031,33.7146,23500.0
2008-05-22 13:00:00,38.27,38.36,38.22,38.32,17600.0,33.7234,33.8027,33.6794,33.7675,17600.0
2008-05-22 13:30:00,38.35,38.71,38.31,38.54,23400.0,33.7939,34.1112,33.7587,33.9613,23400.0
2008-05-22 14:00:00,38.54,38.58,38.21,38.32,44500.0,33.9613,33.9966,33.6706,33.7675,44500.0
2008-05-22 14:30:00,38.29,38.38,38.23,38.31,20700.0,33.741,33.8204,33.6882,33.7587,20700.0
2008-05-22 15:00:00,38.37,38.41,38.16,38.17,48700.0,33.8115,33.8468,33.6265,33.6353,48700.0
2008-05-22 15:30:00,38.16,38.52,38.13,38.41,98400.0,33.6265,33.9437,33.6001,33.8468,98400.0
2008-05-23 09:30:00,37.87,38.45,37.56,37.84,110300.0,33.3709,33.882,33.0978,33.3445,110300.0
2008-05-23 10:00:00,37.9,37.99,37.57,37.73,57600.0,33.3974,33.4767,33.1066,33.2476,57600.0
2008-05-23 10:30:00,37.7,37.7,37.32,37.51,62200.0,33.2211,33.2211,32.8863,33.0537,62200.0
2008-05-23 11:00:00,37.54,37.6,37.25,37.39,87600.0,33.0801,33.133,32.8246,32.948,87600.0
2008-05-23 11:30:00,37.36,37.69,37.24,37.65,20500.0,32.9215,33.2123,32.8158,33.1771,20500.0
2008-05-23 12:00:00,37.68,37.83,37.61,37.72,12700.0,33.2035,33.3357,33.1418,33.2388,12700.0
2008-05-23 12:30:00,37.7,37.75,37.47,37.47,16400.0,33.2211,33.2652,33.0185,33.0185,16400.0
2008-05-23 13:00:00,37.44,37.77,37.43,37.76,15400.0,32.992,33.2828,32.9832,33.274,15400.0
2008-05-23 13:30:00,37.77,37.9,37.59,37.62,28400.0,33.2828,33.3974,33.1242,33.1506,28400.0
2008-05-23 14:00:00,37.62,38.06,37.61,38.06,40700.0,33.1506,33.5384,33.1418,33.5384,40700.0
2008-05-23 14:30:00,38.13,38.25,37.91,38.02,25500.0,33.6001,33.7058,33.4062,33.5031,25500.0
2008-05-23 15:00:00,37.99,38.22,37.92,38.13,32600.0,33.4767,33.6794,33.415,33.6001,32600.0
2008-05-23 15:30:00,38.1,38.19,37.94,38.1,48800.0,33.5736,33.6529,33.4326,33.5736,48800.0
2008-05-27 09:30:00,38.4,38.49,38.05,38.1,62000.0,33.838,33.9173,33.5296,33.5736,62000.0
2008-05-27 10:00:00,38.11,38.84,38.0,38.41,53600.0,33.5824,34.2257,33.4855,33.8468,53600.0
2008-05-27 10:30:00,38.39,38.69,38.39,38.57,36300.0,33.8292,34.0935,33.8292,33.9878,36300.0
2008-05-27 11:00:00,38.55,38.62,38.08,38.14,40400.0,33.9702,34.0318,33.556,33.6089,40400.0
2008-05-27 11:30:00,38.13,38.55,38.06,38.43,35200.0,33.6001,33.9702,33.5384,33.8644,35200.0
2008-05-27 12:00:00,38.4,38.59,38.26,38.56,25400.0,33.838,34.0054,33.7146,33.979,25400.0
2008-05-27 12:30:00,38.58,38.76,38.53,38.73,23700.0,33.9966,34.1552,33.9525,34.1288,23700.0
2008-05-27 13:00:00,38.73,38.9,38.62,38.82,28800.0,34.1288,34.2786,34.0318,34.2081,28800.0
2008-05-27 13:30:00,38.8,39.13,38.79,39.11,49000.0,34.1905,34.4813,34.1816,34.4636,49000.0
2008-05-27 14:00:00,39.11,39.37,39.06,39.26,60600.0,34.4636,34.6927,34.4196,34.5958,60600.0
2008-05-27 14:30:00,39.26,39.59,39.25,39.56,66300.0,34.5958,34.8866,34.587,34.8602,66300.0
2008-05-27 15:00:00,39.56,39.6,39.41,39.54,69500.0,34.8602,34.8954,34.728,34.8425,69500.0
2008-05-27 15:30:00,39.56,39.59,39.26,39.55,87600.0,34.8602,34.8866,34.5958,34.8514,87600.0
2008-05-28 09:30:00,39.8,39.99,39.0,39.18,72800.0,35.0717,35.2391,34.3667,34.5253,72800.0
2008-05-28 10:00:00,39.19,39.21,38.29,38.58,80200.0,34.5341,34.5517,33.741,33.9966,80200.0
2008-05-28 10:30:00,38.61,38.78,38.56,38.68,31800.0,34.023,34.1728,33.979,34.0847,31800.0
2008-05-28 11:00:00,38.69,38.75,38.47,38.51,23700.0,34.0935,34.1464,33.8997,33.9349,23700.0
2008-05-28 11:30:00,38.53,38.81,38.52,38.76,21200.0,33.9525,34.1993,33.9437,34.1552,21200.0
2008-05-28 12:00:00,38.72,39.03,38.6,39.0,19100.0,34.12,34.3931,34.0142,34.3667,19100.0
2008-05-28 12:30:00,39.03,39.03,38.82,38.89,14300.0,34.3931,34.3931,34.2081,34.2698,14300.0
2008-05-28 13:00:00,38.89,39.25,38.88,39.15,22700.0,34.2698,34.587,34.261,34.4989,22700.0
2008-05-28 13:30:00,39.15,39.18,38.84,38.87,19400.0,34.4989,34.5253,34.2257,34.2521,19400.0
2008-05-28 14:00:00,38.92,39.02,38.8,38.86,22400.0,34.2962,34.3843,34.1905,34.2433,22400.0
2008-05-28 14:30:00,38.84,39.12,38.84,38.96,18600.0,34.2257,34.4724,34.2257,34.3314,18600.0
2008-05-28 15:00:00,38.99,39.33,38.97,39.22,34100.0,34.3579,34.6575,34.3403,34.5606,34100.0
2008-05-28 15:30:00,39.22,39.44,39.07,39.34,68600.0,34.5606,34.7544,34.4284,34.6663,68600.0
2008-05-29 09:30:00,39.05,39.45,38.7,39.45,133300.0,34.4108,34.7632,34.1023,34.7632,133300.0
2008-05-29 10:00:00,39.45,39.7,39.19,39.54,76600.0,34.7632,34.9835,34.5341,34.8425,76600.0
2008-05-29 10:30:00,39.52,40.09,39.21,40.0,95100.0,34.8249,35.3272,34.5517,35.2479,95100.0
2008-05-29 11:00:00,40.01,40.2,39.99,40.1,85000.0,35.2567,35.4241,35.2391,35.336,85000.0
2008-05-29 11:30:00,40.13,40.53,40.04,40.4,67300.0,35.3625,35.7149,35.2831,35.6004,67300.0
2008-05-29 12:00:00,40.4,40.86,40.26,40.81,93200.0,35.6004,36.0057,35.477,35.9617,93200.0
2008-05-29 12:30:00,40.8,41.17,40.73,40.78,71500.0,35.9529,36.2789,35.8912,35.9352,71500.0
2008-05-29 13:00:00,40.78,40.78,40.46,40.51,56600.0,35.9352,35.9352,35.6532,35.6973,56600.0
2008-05-29 13:30:00,40.53,40.81,40.45,40.71,50700.0,35.7149,35.9617,35.6444,35.8735,50700.0
2008-05-29 14:00:00,40.72,41.05,40.64,40.88,59800.0,35.8824,36.1732,35.8119,36.0233,59800.0
2008-05-29 14:30:00,40.86,40.89,40.38,40.42,78200.0,36.0057,36.0322,35.5827,35.618,78200.0
2008-05-29 15:00:00,40.43,40.47,39.92,40.05,106400.0,35.6268,35.6621,35.1774,35.292,106400.0
2008-05-29 15:30:00,40.04,40.18,39.89,39.92,96100.0,35.2831,35.4065,35.151,35.1774,96100.0
2008-05-30 09:30:00,40.4,40.63,39.94,39.97,90200.0,35.6004,35.803,35.195,35.2215,90200.0
2008-05-30 10:00:00,39.97,40.16,39.72,40.0,40600.0,35.2215,35.3889,35.0012,35.2479,40600.0
2008-05-30 10:30:00,40.04,40.28,39.91,40.04,21500.0,35.2831,35.4946,35.1686,35.2831,21500.0
2008-05-30 11:00:00,40.03,40.03,39.75,39.75,20300.0,35.2743,35.2743,35.0276,35.0276,20300.0
2008-05-30 11:30:00,39.74,40.1,39.74,40.06,20300.0,35.0188,35.336,35.0188,35.3008,20300.0
2008-05-30 12:00:00,40.0,40.09,39.96,40.01,13000.0,35.2479,35.3272,35.2126,35.2567,13000.0
2008-05-30 12:30:00,40.02,40.19,39.96,40.15,26100.0,35.2655,35.4153,35.2126,35.3801,26100.0
2008-05-30 13:00:00,40.17,40.19,39.99,40.19,13900.0,35.3977,35.4153,35.2391,35.4153,13900.0
2008-05-30 13:30:00,40.17,40.34,40.13,40.28,23000.0,35.3977,35.5475,35.3625,35.4946,23000.0
2008-05-30 14:00:00,40.27,40.27,40.15,40.18,18600.0,35.4858,35.4858,35.3801,35.4065,18600.0
2008-05-30 14:30:00,40.19,40.31,40.15,40.31,16600.0,35.4153,35.5211,35.3801,35.5211,16600.0
2008-05-30 15:00:00,40.31,40.32,40.0,40.16,30000.0,35.5211,35.5299,35.2479,35.3889,30000.0
2008-05-30 15:30:00,40.16,40.46,40.1,40.19,76600.0,35.3889,35.6532,35.336,35.4153,76600.0
2008-06-02 09:30:00,40.15,40.2,39.5,39.62,67100.0,35.3801,35.4241,34.8073,34.913,67100.0
2008-06-02 10:00:00,39.64,39.74,39.0,39.24,53900.0,34.9307,35.0188,34.3667,34.5782,53900.0
2008-06-02 10:30:00,39.24,39.43,39.08,39.35,34300.0,34.5782,34.7456,34.4372,34.6751,34300.0
2008-06-02 11:00:00,39.33,39.35,39.02,39.16,29200.0,34.6575,34.6751,34.3843,34.5077,29200.0
2008-06-02 11:30:00,39.16,39.6,39.04,39.57,21300.0,34.5077,34.8954,34.4019,34.869,21300.0
2008-06-02 12:00:00,39.57,39.62,39.33,39.46,22300.0,34.869,34.913,34.6575,34.772,22300.0
2008-06-02 12:30:00,39.45,39.47,39.01,39.09,32100.0,34.7632,34.7809,34.3755,34.446,32100.0
2008-06-02 13:00:00,39.09,39.37,39.02,39.32,22400.0,34.446,34.6927,34.3843,34.6487,22400.0
2008-06-02 13:30:00,39.3,39.54,39.2,39.51,27200.0,34.6311,34.8425,34.5429,34.8161,27200.0
2008-06-02 14:00:00,39.55,39.72,39.47,39.58,28500.0,34.8514,35.0012,34.7809,34.8778,28500.0
2008-06-02 14:30:00,39.55,39.59,39.21,39.35,26300.0,34.8514,34.8866,34.5517,34.6751,26300.0
2008-06-02 15:00:00,39.32,39.61,39.14,39.57,31900.0,34.6487,34.9042,34.4901,34.869,31900.0
2008-06-02 15:30:00,39.61,39.9,39.38,39.64,166500.0,34.9042,35.1598,34.7016,34.9307,166500.0
2008-06-03 09:30:00,39.72,39.88,39.4,39.54,28300.0,35.0012,35.1422,34.7192,34.8425,28300.0
2008-06-03 10:00:00,39.56,40.15,39.54,39.68,44600.0,34.8602,35.3801,34.8425,34.9659,44600.0
2008-06-03 10:30:00,39.68,39.71,39.42,39.57,17600.0,34.9659,34.9923,34.7368,34.869,17600.0
2008-06-03 11:00:00,39.53,39.6,39.31,39.38,27000.0,34.8337,34.8954,34.6399,34.7016,27000.0
2008-06-03 11:30:00,39.39,39.42,39.32,39.39,15000.0,34.7104,34.7368,34.6487,34.7104,15000.0
2008-06-03 12:00:00,39.39,39.4,39.21,39.29,18200.0,34.7104,34.7192,34.5517,34.6222,18200.0
2008-06-03 12:30:00,39.22,39.26,39.12,39.18,24800.0,34.5606,34.5958,34.4724,34.5253,24800.0
2008-06-03 13:00:00,39.22,39.35,39.14,39.14,23000.0,34.5606,34.6751,34.4901,34.4901,23000.0
2008-06-03 13:30:00,39.1,39.1,38.74,38.89,48200.0,34.4548,34.4548,34.1376,34.2698,48200.0
2008-06-03 14:00:00,38.84,39.19,38.68,38.81,82600.0,34.2257,34.5341,34.0847,34.1993,82600.0
2008-06-03 14:30:00,38.83,39.04,38.73,39.03,34600.0,34.2169,34.4019,34.1288,34.3931,34600.0
2008-06-03 15:00:00,39.03,39.36,38.97,39.35,62400.0,34.3931,34.6839,34.3403,34.6751,62400.0
2008-06-03 15:30:00,39.31,39.46,39.17,39.26,70300.0,34.6399,34.772,34.5165,34.5958,70300.0
2008-06-04 09:30:00,38.99,39.53,38.77,39.05,69900.0,34.3579,34.8337,34.164,34.4108,69900.0
2008-06-04 10:00:00,39.09,39.09,38.74,38.9,43800.0,34.446,34.446,34.1376,34.2786,43800.0
2008-06-04 10:30:00,38.92,39.02,38.64,38.95,66200.0,34.2962,34.3843,34.0495,34.3226,66200.0
2008-06-04 11:00:00,38.92,39.02,38.88,38.92,61800.0,34.2962,34.3843,34.261,34.2962,61800.0
2008-06-04 11:30:00,38.95,39.01,38.78,38.81,40700.0,34.3226,34.3755,34.1728,34.1993,40700.0
2008-06-04 12:00:00,38.83,39.11,38.82,38.96,69600.0,34.2169,34.4636,34.2081,34.3314,69600.0
2008-06-04 12:30:00,38.97,39.06,38.79,38.87,57700.0,34.3403,34.4196,34.1816,34.2521,57700.0
2008-06-04 13:00:00,38.85,39.04,38.71,38.95,57500.0,34.2345,34.4019,34.1112,34.3226,57500.0
2008-06-04 13:30:00,39.0,39.06,38.78,38.94,52200.0,34.3667,34.4196,34.1728,34.3138,52200.0
2008-06-04 14:00:00,38.95,38.97,38.54,38.59,67200.0,34.3226,34.3403,33.9613,34.0054,67200.0
2008-06-04 14:30:00,38.55,39.01,38.5,38.5,67400.0,33.9702,34.3755,33.9261,33.9261,67400.0
2008-06-04 15:00:00,38.51,38.81,38.46,38.65,66800.0,33.9349,34.1993,33.8909,34.0583,66800.0
2008-06-04 15:30:00,38.67,38.76,38.47,38.7,72800.0,34.0759,34.1552,33.8997,34.1023,72800.0
2008-06-05 09:30:00,39.76,39.76,38.92,39.14,42800.0,35.0364,35.0364,34.2962,34.4901,42800.0
2008-06-05 10:00:00,39.17,39.43,38.99,39.09,80400.0,34.5165,34.7456,34.3579,34.446,80400.0
2008-06-05 10:30:00,39.09,39.28,39.05,39.2,39100.0,34.446,34.6134,34.4108,34.5429,39100.0
2008-06-05 11:00:00,39.19,39.7,39.16,39.69,97500.0,34.5341,34.9835,34.5077,34.9747,97500.0
2008-06-05 11:30:00,39.64,40.07,39.56,40.04,58900.0,34.9307,35.3096,34.8602,35.2831,58900.0
2008-06-05 12:00:00,40.02,40.45,39.99,40.33,58500.0,35.2655,35.6444,35.2391,35.5387,58500.0
2008-06-05 12:30:00,40.33,40.62,40.33,40.45,44200.0,35.5387,35.7942,35.5387,35.6444,44200.0
2008-06-05 13:00:00,40.45,40.5,40.25,40.38,27400.0,35.6444,35.6885,35.4682,35.5827,27400.0
2008-06-05 13:30:00,40.37,40.55,40.26,40.35,29000.0,35.5739,35.7326,35.477,35.5563,29000.0
2008-06-05 14:00:00,40.35,40.36,40.0,40.15,47800.0,35.5563,35.5651,35.2479,35.3801,47800.0
2008-06-05 14:30:00,40.19,40.46,40.12,40.42,33000.0,35.4153,35.6532,35.3536,35.618,33000.0
2008-06-05 15:00:00,40.45,40.46,40.15,40.26,43900.0,35.6444,35.6532,35.3801,35.477,43900.0
2008-06-05 15:30:00,40.27,40.5,40.17,40.45,69800.0,35.4858,35.6885,35.3977,35.6444,69800.0
2008-06-06 09:30:00,40.4,41.5,40.04,41.13,94600.0,35.6004,36.5697,35.2831,36.2436,94600.0
2008-06-06 10:00:00,41.05,41.05,40.2,40.35,65900.0,36.1732,36.1732,35.4241,35.5563,65900.0
2008-06-06 10:30:00,40.37,40.59,40.37,40.51,26200.0,35.5739,35.7678,35.5739,35.6973,26200.0
2008-06-06 11:00:00,40.48,40.5,39.92,40.02,34700.0,35.6709,35.6885,35.1774,35.2655,34700.0
2008-06-06 11:30:00,40.01,40.29,40.0,40.13,31400.0,35.2567,35.5034,35.2479,35.3625,31400.0
2008-06-06 12:00:00,40.14,40.14,39.75,39.87,45000.0,35.3713,35.3713,35.0276,35.1333,45000.0
2008-06-06 12:30:00,39.9,40.23,39.88,39.95,29000.0,35.1598,35.4506,35.1422,35.2038,29000.0
2008-06-06 13:00:00,39.95,39.96,39.0,39.1,226500.0,35.2038,35.2126,34.3667,34.4548,226500.0
2008-06-06 13:30:00,39.09,39.2,38.9,38.98,57300.0,34.446,34.5429,34.2786,34.3491,57300.0
2008-06-06 14:00:00,38.98,38.99,38.5,38.85,77700.0,34.3491,34.3579,33.9261,34.2345,77700.0
2008-06-06 14:30:00,38.87,39.02,38.6,38.6,87300.0,34.2521,34.3843,34.0142,34.0142,87300.0
2008-06-06 15:00:00,38.61,39.03,38.6,38.74,114600.0,34.023,34.3931,34.0142,34.1376,114600.0
2008-06-06 15:30:00,38.74,38.79,38.38,38.4,129200.0,34.1376,34.1816,33.8204,33.838,129200.0
2008-06-09 09:30:00,38.33,38.98,37.77,38.3,87600.0,33.7763,34.3491,33.2828,33.7499,87600.0
2008-06-09 10:00:00,38.34,38.97,38.31,38.6,39600.0,33.7851,34.3403,33.7587,34.0142,39600.0
2008-06-09 10:30:00,38.64,38.8,38.46,38.51,24500.0,34.0495,34.1905,33.8909,33.9349,24500.0
2008-06-09 11:00:00,38.62,38.8,38.49,38.75,20800.0,34.0318,34.1905,33.9173,34.1464,20800.0
2008-06-09 11:30:00,38.73,38.77,38.6,38.76,24100.0,34.1288,34.164,34.0142,34.1552,24100.0
2008-06-09 12:00:00,38.74,38.8,38.65,38.78,11700.0,34.1376,34.1905,34.0583,34.1728,11700.0
2008-06-09 12:30:00,38.76,38.95,38.76,38.85,22000.0,34.1552,34.3226,34.1552,34.2345,22000.0
2008-06-09 13:00:00,38.85,38.88,38.21,38.48,28800.0,34.2345,34.261,33.6706,33.9085,28800.0
2008-06-09 13:30:00,38.47,38.53,38.12,38.23,128700.0,33.8997,33.9525,33.5912,33.6882,128700.0
2008-06-09 14:00:00,38.18,38.24,37.81,38.07,71400.0,33.6441,33.697,33.3181,33.5472,71400.0
2008-06-09 14:30:00,38.07,38.3,37.94,37.97,56700.0,33.5472,33.7499,33.4326,33.4591,56700.0
2008-06-09 15:00:00,37.96,38.21,37.85,38.06,81900.0,33.4503,33.6706,33.3533,33.5384,81900.0
2008-06-09 15:30:00,38.07,38.65,38.07,38.65,79800.0,33.5472,34.0583,33.5472,34.0583,79800.0
2008-06-10 09:30:00,39.21,39.26,37.95,38.23,71100.0,34.5517,34.5958,33.4414,33.6882,71100.0
2008-06-10 10:00:00,38.23,38.79,38.05,38.73,82100.0,33.6882,34.1816,33.5296,34.1288,82100.0
2008-06-10 10:30:00,38.7,38.95,38.64,38.82,44500.0,34.1023,34.3226,34.0495,34.2081,44500.0
2008-06-10 11:00:00,38.85,38.93,38.67,38.7,20700.0,34.2345,34.305,34.0759,34.1023,20700.0
2008-06-10 11:30:00,38.68,38.88,38.63,38.75,79900.0,34.0847,34.261,34.0407,34.1464,79900.0
2008-06-10 12:00:00,38.73,39.18,38.61,39.1,111400.0,34.1288,34.5253,34.023,34.4548,111400.0
2008-06-10 12:30:00,39.06,39.18,38.87,39.02,27700.0,34.4196,34.5253,34.2521,34.3843,27700.0
2008-06-10 13:00:00,39.02,39.25,38.93,39.13,30300.0,34.3843,34.587,34.305,34.4813,30300.0
2008-06-10 13:30:00,39.14,39.14,38.75,38.75,26700.0,34.4901,34.4901,34.1464,34.1464,26700.0
2008-06-10 14:00:00,38.8,38.8,38.5,38.69,62000.0,34.1905,34.1905,33.9261,34.0935,62000.0
2008-06-10 14:30:00,38.69,39.0,38.56,39.0,52800.0,34.0935,34.3667,33.979,34.3667,52800.0
2008-06-10 15:00:00,39.01,39.05,38.85,39.02,25300.0,34.3755,34.4108,34.2345,34.3843,25300.0
2008-06-10 15:30:00,39.01,39.04,38.74,38.86,47100.0,34.3755,34.4019,34.1376,34.2433,47100.0
2008-06-11 09:30:00,38.64,39.41,38.64,38.81,83200.0,34.0495,34.728,34.0495,34.1993,83200.0
2008-06-11 10:00:00,38.76,38.77,38.29,38.4,36000.0,34.1552,34.164,33.741,33.838,36000.0
2008-06-11 10:30:00,38.35,38.77,38.35,38.75,22700.0,33.7939,34.164,33.7939,34.1464,22700.0
2008-06-11 11:00:00,38.82,38.92,38.5,38.55,32400.0,34.2081,34.2962,33.9261,33.9702,32400.0
2008-06-11 11:30:00,38.53,38.9,38.53,38.85,33700.0,33.9525,34.2786,33.9525,34.2345,33700.0
2008-06-11 12:00:00,38.88,38.92,38.56,38.58,96000.0,34.261,34.2962,33.979,33.9966,96000.0
2008-06-11 12:30:00,38.53,38.59,38.31,38.31,29700.0,33.9525,34.0054,33.7587,33.7587,29700.0
2008-06-11 13:00:00,38.3,38.38,38.2,38.38,42800.0,33.7499,33.8204,33.6617,33.8204,42800.0
2008-06-11 13:30:00,38.37,38.37,38.2,38.25,74600.0,33.8115,33.8115,33.6617,33.7058,74600.0
2008-06-11 14:00:00,38.26,38.7,38.24,38.53,56100.0,33.7146,34.1023,33.697,33.9525,56100.0
2008-06-11 14:30:00,38.5,38.52,38.22,38.22,41700.0,33.9261,33.9437,33.6794,33.6794,41700.0
2008-06-11 15:00:00,38.25,38.33,38.03,38.15,34500.0,33.7058,33.7763,33.5119,33.6177,34500.0
2008-06-11 15:30:00,38.14,38.23,37.84,37.84,49200.0,33.6089,33.6882,33.3445,33.3445,49200.0
2008-06-12 09:30:00,38.21,39.08,38.01,38.93,64100.0,33.6706,34.4372,33.4943,34.305,64100.0
2008-06-12 10:00:00,38.91,39.03,38.57,38.59,61900.0,34.2874,34.3931,33.9878,34.0054,61900.0
2008-06-12 10:30:00,38.59,38.99,38.52,38.95,42700.0,34.0054,34.3579,33.9437,34.3226,42700.0
2008-06-12 11:00:00,38.99,39.09,38.66,38.76,43300.0,34.3579,34.446,34.0671,34.1552,43300.0
2008-06-12 11:30:00,38.76,38.77,38.43,38.46,21500.0,34.1552,34.164,33.8644,33.8909,21500.0
2008-06-12 12:00:00,38.43,38.51,38.33,38.38,21000.0,33.8644,33.9349,33.7763,33.8204,21000.0
2008-06-12 12:30:00,38.41,38.41,38.23,38.23,50100.0,33.8468,33.8468,33.6882,33.6882,50100.0
2008-06-12 13:00:00,38.25,38.41,38.25,38.35,21700.0,33.7058,33.8468,33.7058,33.7939,21700.0
2008-06-12 13:30:00,38.32,38.42,38.14,38.21,17600.0,33.7675,33.8556,33.6089,33.6706,17600.0
2008-06-12 14:00:00,38.2,38.33,38.1,38.16,22000.0,33.6617,33.7763,33.5736,33.6265,22000.0
2008-06-12 14:30:00,38.19,38.24,37.83,37.96,26700.0,33.6529,33.697,33.3357,33.4503,26700.0
2008-06-12 15:00:00,38.0,38.09,37.62,37.76,35800.0,33.4855,33.5648,33.1506,33.274,35800.0
2008-06-12 15:30:00,37.77,37.95,37.71,37.73,49100.0,33.2828,33.4414,33.23,33.2476,49100.0
2008-06-13 09:30:00,38.61,38.97,37.54,38.96,42700.0,34.023,34.3403,33.0801,34.3314,42700.0
2008-06-13 10:00:00,38.95,39.25,38.88,39.2,77700.0,34.3226,34.587,34.261,34.5429,77700.0
2008-06-13 10:30:00,39.18,39.54,39.16,39.42,72900.0,34.5253,34.8425,34.5077,34.7368,72900.0
2008-06-13 11:00:00,39.42,39.66,39.42,39.64,49300.0,34.7368,34.9483,34.7368,34.9307,49300.0
2008-06-13 11:30:00,39.64,39.69,39.58,39.65,24100.0,34.9307,34.9747,34.8778,34.9395,24100.0
2008-06-13 12:00:00,39.63,39.73,39.61,39.66,25300.0,34.9219,35.01,34.9042,34.9483,25300.0
2008-06-13 12:30:00,39.63,39.67,39.43,39.47,21700.0,34.9219,34.9571,34.7456,34.7809,21700.0
2008-06-13 13:00:00,39.46,39.67,39.39,39.55,31900.0,34.772,34.9571,34.7104,34.8514,31900.0
2008-06-13 13:30:00,39.56,39.56,39.22,39.43,32800.0,34.8602,34.8602,34.5606,34.7456,32800.0
2008-06-13 14:00:00,39.42,39.47,39.28,39.39,32500.0,34.7368,34.7809,34.6134,34.7104,32500.0
2008-06-13 14:30:00,39.39,39.72,39.38,39.71,51500.0,34.7104,35.0012,34.7016,34.9923,51500.0
2008-06-13 15:00:00,39.7,39.84,39.66,39.71,55800.0,34.9835,35.1069,34.9483,34.9923,55800.0
2008-06-13 15:30:00,39.71,39.83,39.53,39.74,103700.0,34.9923,35.0981,34.8337,35.0188,103700.0
2008-06-16 09:30:00,39.71,39.71,38.82,39.03,42400.0,34.9923,34.9923,34.2081,34.3931,42400.0
2008-06-16 10:00:00,39.05,39.45,38.96,39.37,44300.0,34.4108,34.7632,34.3314,34.6927,44300.0
2008-06-16 10:30:00,39.39,39.87,39.2,39.82,20900.0,34.7104,35.1333,34.5429,35.0893,20900.0
2008-06-16 11:00:00,39.85,39.85,39.35,39.5,27400.0,35.1157,35.1157,34.6751,34.8073,27400.0
2008-06-16 11:30:00,39.54,39.72,39.51,39.7,19300.0,34.8425,35.0012,34.8161,34.9835,19300.0
2008-06-16 12:00:00,39.69,39.69,39.45,39.48,24000.0,34.9747,34.9747,34.7632,34.7897,24000.0
2008-06-16 12:30:00,39.49,39.56,39.39,39.51,17700.0,34.7985,34.8602,34.7104,34.8161,17700.0
2008-06-16 13:00:00,39.49,39.54,39.15,39.54,23500.0,34.7985,34.8425,34.4989,34.8425,23500.0
2008-06-16 13:30:00,39.6,39.7,39.41,39.5,21100.0,34.8954,34.9835,34.728,34.8073,21100.0
2008-06-16 14:00:00,39.55,39.57,39.32,39.32,24700.0,34.8514,34.869,34.6487,34.6487,24700.0
2008-06-16 14:30:00,39.37,39.72,39.35,39.67,16600.0,34.6927,35.0012,34.6751,34.9571,16600.0
2008-06-16 15:00:00,39.68,39.77,39.55,39.63,21100.0,34.9659,35.0452,34.8514,34.9219,21100.0
2008-06-16 15:30:00,39.62,39.82,39.58,39.72,41800.0,34.913,35.0893,34.8778,35.0012,41800.0
2008-06-17 09:30:00,39.76,39.85,38.8,38.84,48100.0,35.0364,35.1157,34.1905,34.2257,48100.0
2008-06-17 10:00:00,38.87,39.24,38.87,39.17,60400.0,34.2521,34.5782,34.2521,34.5165,60400.0
2008-06-17 10:30:00,39.17,39.5,39.16,39.4,35200.0,34.5165,34.8073,34.5077,34.7192,35200.0
2008-06-17 11:00:00,39.44,39.55,39.29,39.34,23500.0,34.7544,34.8514,34.6222,34.6663,23500.0
2008-06-17 11:30:00,39.36,39.36,39.05,39.09,30900.0,34.6839,34.6839,34.4108,34.446,30900.0
2008-06-17 12:00:00,39.1,39.47,39.1,39.34,34200.0,34.4548,34.7809,34.4548,34.6663,34200.0
2008-06-17 12:30:00,39.36,39.41,39.18,39.3,23600.0,34.6839,34.728,34.5253,34.6311,23600.0
2008-06-17 13:00:00,39.31,39.5,39.29,39.45,11700.0,34.6399,34.8073,34.6222,34.7632,11700.0
2008-06-17 13:30:00,39.43,39.5,39.41,39.48,12100.0,34.7456,34.8073,34.728,34.7897,12100.0
2008-06-17 14:00:00,39.5,39.56,39.38,39.44,21000.0,34.8073,34.8602,34.7016,34.7544,21000.0
2008-06-17 14:30:00,39.44,39.55,39.39,39.43,29900.0,34.7544,34.8514,34.7104,34.7456,29900.0
2008-06-17 15:00:00,39.47,39.47,39.16,39.32,26200.0,34.7809,34.7809,34.5077,34.6487,26200.0
2008-06-17 15:30:00,39.3,39.43,39.13,39.25,47300.0,34.6311,34.7456,34.4813,34.587,47300.0
2008-06-18 09:30:00,39.22,39.31,38.88,39.17,32200.0,34.5606,34.6399,34.261,34.5165,32200.0
2008-06-18 10:00:00,39.15,39.18,38.94,39.14,13100.0,34.4989,34.5253,34.3138,34.4901,13100.0
2008-06-18 10:30:00,39.13,39.15,38.41,38.56,82400.0,34.4813,34.4989,33.8468,33.979,82400.0
2008-06-18 11:00:00,38.51,38.72,38.47,38.67,12600.0,33.9349,34.12,33.8997,34.0759,12600.0
2008-06-18 11:30:00,38.7,39.14,38.67,39.09,18100.0,34.1023,34.4901,34.0759,34.446,18100.0
2008-06-18 12:00:00,39.04,39.1,38.97,39.01,8600.0,34.4019,34.4548,34.3403,34.3755,8600.0
2008-06-18 12:30:00,39.02,39.13,38.9,38.99,8300.0,34.3843,34.4813,34.2786,34.3579,8300.0
2008-06-18 13:00:00,38.96,39.01,38.73,38.86,15500.0,34.3314,34.3755,34.1288,34.2433,15500.0
2008-06-18 13:30:00,38.88,38.92,38.66,38.86,16400.0,34.261,34.2962,34.0671,34.2433,16400.0
2008-06-18 14:00:00,38.87,39.05,38.66,38.7,19100.0,34.2521,34.4108,34.0671,34.1023,19100.0
2008-06-18 14:30:00,38.67,38.97,38.67,38.97,13900.0,34.0759,34.3403,34.0759,34.3403,13900.0
2008-06-18 15:00:00,38.94,39.2,38.83,39.13,37300.0,34.3138,34.5429,34.2169,34.4813,37300.0
2008-06-18 15:30:00,39.12,39.16,38.71,38.93,34600.0,34.4724,34.5077,34.1112,34.305,34600.0
2008-06-19 09:30:00,38.94,39.11,38.7,38.98,32800.0,34.3138,34.4636,34.1023,34.3491,32800.0
2008-06-19 10:00:00,38.98,38.98,38.51,38.62,28200.0,34.3491,34.3491,33.9349,34.0318,28200.0
2008-06-19 10:30:00,38.63,39.06,38.62,39.06,17900.0,34.0407,34.4196,34.0318,34.4196,17900.0
2008-06-19 11:00:00,39.1,39.42,38.82,38.91,53000.0,34.4548,34.7368,34.2081,34.2874,53000.0
2008-06-19 11:30:00,38.91,39.19,38.9,39.17,14500.0,34.2874,34.5341,34.2786,34.5165,14500.0
2008-06-19 12:00:00,39.16,39.47,39.14,39.46,18100.0,34.5077,34.7809,34.4901,34.772,18100.0
2008-06-19 12:30:00,39.45,39.64,39.38,39.48,24500.0,34.7632,34.9307,34.7016,34.7897,24500.0
2008-06-19 13:00:00,39.45,39.48,39.25,39.31,11900.0,34.7632,34.7897,34.587,34.6399,11900.0
2008-06-19 13:30:00,39.36,39.45,39.17,39.21,10000.0,34.6839,34.7632,34.5165,34.5517,10000.0
2008-06-19 14:00:00,39.21,39.59,39.12,39.47,22400.0,34.5517,34.8866,34.4724,34.7809,22400.0
2008-06-19 14:30:00,39.49,39.78,39.45,39.65,46000.0,34.7985,35.054,34.7632,34.9395,46000.0
2008-06-19 15:00:00,39.67,39.8,39.43,39.7,35200.0,34.9571,35.0717,34.7456,34.9835,35200.0
2008-06-19 15:30:00,39.72,39.85,39.41,39.77,55900.0,35.0012,35.1157,34.728,35.0452,55900.0
2008-06-20 09:30:00,39.55,40.5,39.5,40.43,279500.0,34.8514,35.6885,34.8073,35.6268,279500.0
2008-06-20 10:00:00,40.42,40.49,39.52,39.78,74100.0,35.618,35.6797,34.8249,35.054,74100.0
2008-06-20 10:30:00,39.78,40.0,39.4,39.71,57000.0,35.054,35.2479,34.7192,34.9923,57000.0
2008-06-20 11:00:00,39.69,40.55,39.69,40.54,77000.0,34.9747,35.7326,34.9747,35.7237,77000.0
2008-06-20 11:30:00,40.54,40.6,40.18,40.3,44400.0,35.7237,35.7766,35.4065,35.5123,44400.0
2008-06-20 12:00:00,40.3,40.4,39.82,39.99,29300.0,35.5123,35.6004,35.0893,35.2391,29300.0
2008-06-20 12:30:00,40.0,40.23,39.89,40.23,19400.0,35.2479,35.4506,35.151,35.4506,19400.0
2008-06-20 13:00:00,40.23,40.38,39.73,39.82,30700.0,35.4506,35.5827,35.01,35.0893,30700.0
2008-06-20 13:30:00,39.84,40.01,39.52,39.87,32100.0,35.1069,35.2567,34.8249,35.1333,32100.0
2008-06-20 14:00:00,39.9,39.9,39.72,39.83,27200.0,35.1598,35.1598,35.0012,35.0981,27200.0
2008-06-20 14:30:00,39.84,40.05,39.79,39.82,47800.0,35.1069,35.292,35.0628,35.0893,47800.0
2008-06-20 15:00:00,39.85,40.1,39.7,39.9,52700.0,35.1157,35.336,34.9835,35.1598,52700.0
2008-06-20 15:30:00,39.89,40.41,39.89,40.35,152200.0,35.151,35.6092,35.151,35.5563,152200.0
2008-06-23 09:30:00,40.76,40.9,39.59,39.87,47300.0,35.9176,36.041,34.8866,35.1333,47300.0
2008-06-23 10:00:00,39.7,40.2,39.64,40.03,30400.0,34.9835,35.4241,34.9307,35.2743,30400.0
2008-06-23 10:30:00,39.94,40.3,39.6,39.87,29900.0,35.195,35.5123,34.8954,35.1333,29900.0
2008-06-23 11:00:00,39.88,40.04,39.6,39.81,33800.0,35.1422,35.2831,34.8954,35.0805,33800.0
2008-06-23 11:30:00,39.84,40.07,39.79,40.07,20500.0,35.1069,35.3096,35.0628,35.3096,20500.0
2008-06-23 12:00:00,40.07,40.07,39.64,39.91,36800.0,35.3096,35.3096,34.9307,35.1686,36800.0
2008-06-23 12:30:00,39.84,40.18,39.84,40.18,27800.0,35.1069,35.4065,35.1069,35.4065,27800.0
2008-06-23 13:00:00,40.22,40.28,39.95,40.09,21400.0,35.4418,35.4946,35.2038,35.3272,21400.0
2008-06-23 13:30:00,40.08,40.38,40.01,40.24,26900.0,35.3184,35.5827,35.2567,35.4594,26900.0
2008-06-23 14:00:00,40.25,40.36,40.1,40.22,22200.0,35.4682,35.5651,35.336,35.4418,22200.0
2008-06-23 14:30:00,40.21,40.24,39.92,40.0,19500.0,35.4329,35.4594,35.1774,35.2479,19500.0
2008-06-23 15:00:00,39.97,40.0,39.74,39.98,33700.0,35.2215,35.2479,35.0188,35.2303,33700.0
2008-06-23 15:30:00,39.97,40.08,39.83,40.05,77400.0,35.2215,35.3184,35.0981,35.292,77400.0
2008-06-24 09:30:00,40.03,40.3,39.5,40.02,57200.0,35.2743,35.5123,34.8073,35.2655,57200.0
2008-06-24 10:00:00,40.0,40.08,39.63,39.93,34700.0,35.2479,35.3184,34.9219,35.1862,34700.0
2008-06-24 10:30:00,39.94,40.12,39.6,40.09,24200.0,35.195,35.3536,34.8954,35.3272,24200.0
2008-06-24 11:00:00,40.1,40.44,39.88,40.28,27600.0,35.336,35.6356,35.1422,35.4946,27600.0
2008-06-24 11:30:00,40.31,40.4,40.0,40.31,19200.0,35.5211,35.6004,35.2479,35.5211,19200.0
2008-06-24 12:00:00,40.3,40.33,40.04,40.25,23500.0,35.5123,35.5387,35.2831,35.4682,23500.0
2008-06-24 12:30:00,40.21,40.34,40.09,40.09,10800.0,35.4329,35.5475,35.3272,35.3272,10800.0
2008-06-24 13:00:00,40.1,40.15,39.83,39.91,18100.0,35.336,35.3801,35.0981,35.1686,18100.0
2008-06-24 13:30:00,39.88,39.97,39.7,39.88,14400.0,35.1422,35.2215,34.9835,35.1422,14400.0
2008-06-24 14:00:00,39.92,40.15,39.86,40.04,18100.0,35.1774,35.3801,35.1245,35.2831,18100.0
2008-06-24 14:30:00,40.05,40.1,39.7,39.84,20400.0,35.292,35.336,34.9835,35.1069,20400.0
2008-06-24 15:00:00,39.83,39.94,39.6,39.62,24100.0,35.0981,35.195,34.8954,34.913,24100.0
2008-06-24 15:30:00,39.6,39.6,39.24,39.45,72700.0,34.8954,34.8954,34.5782,34.7632,72700.0
2008-06-25 09:30:00,39.56,39.56,38.5,38.85,76500.0,34.8602,34.8602,33.9261,34.2345,76500.0
2008-06-25 10:00:00,38.84,38.84,38.44,38.67,44400.0,34.2257,34.2257,33.8732,34.0759,44400.0
2008-06-25 10:30:00,38.71,38.9,38.66,38.8,35400.0,34.1112,34.2786,34.0671,34.1905,35400.0
2008-06-25 11:00:00,38.82,38.95,38.75,38.89,37000.0,34.2081,34.3226,34.1464,34.2698,37000.0
2008-06-25 11:30:00,38.9,38.9,38.74,38.87,18700.0,34.2786,34.2786,34.1376,34.2521,18700.0
2008-06-25 12:00:00,38.87,38.9,38.71,38.84,20500.0,34.2521,34.2786,34.1112,34.2257,20500.0
2008-06-25 12:30:00,38.87,38.89,38.72,38.73,19500.0,34.2521,34.2698,34.12,34.1288,19500.0
2008-06-25 13:00:00,38.76,38.89,38.76,38.84,32100.0,34.1552,34.2698,34.1552,34.2257,32100.0
2008-06-25 13:30:00,38.84,38.87,38.5,38.54,55900.0,34.2257,34.2521,33.9261,33.9613,55900.0
2008-06-25 14:00:00,38.55,38.56,38.18,38.19,81100.0,33.9702,33.979,33.6441,33.6529,81100.0
2008-06-25 14:30:00,38.16,38.45,38.07,38.13,76900.0,33.6265,33.882,33.5472,33.6001,76900.0
2008-06-25 15:00:00,38.2,38.59,38.12,38.29,74200.0,33.6617,34.0054,33.5912,33.741,74200.0
2008-06-25 15:30:00,38.33,38.39,37.94,38.0,117700.0,33.7763,33.8292,33.4326,33.4855,117700.0
2008-06-26 09:30:00,37.85,37.87,37.01,37.44,89600.0,33.3533,33.3709,32.6131,32.992,89600.0
2008-06-26 10:00:00,37.39,37.89,37.13,37.75,53500.0,32.948,33.3886,32.7189,33.2652,53500.0
2008-06-26 10:30:00,37.73,37.73,37.01,37.08,54100.0,33.2476,33.2476,32.6131,32.6748,54100.0
2008-06-26 11:00:00,37.05,37.45,37.02,37.19,32600.0,32.6484,33.0008,32.6219,32.7717,32600.0
2008-06-26 11:30:00,37.13,37.42,37.13,37.4,18600.0,32.7189,32.9744,32.7189,32.9568,18600.0
2008-06-26 12:00:00,37.41,37.41,37.0,37.01,40100.0,32.9656,32.9656,32.6043,32.6131,40100.0
2008-06-26 12:30:00,37.01,37.06,36.65,36.9,42300.0,32.6131,32.6572,32.2959,32.5162,42300.0
2008-06-26 13:00:00,36.87,37.1,36.87,36.99,23300.0,32.4897,32.6924,32.4897,32.5955,23300.0
2008-06-26 13:30:00,36.96,37.09,36.82,37.07,19700.0,32.5691,32.6836,32.4457,32.666,19700.0
2008-06-26 14:00:00,37.08,37.22,36.69,36.9,27400.0,32.6748,32.7982,32.3311,32.5162,27400.0
2008-06-26 14:30:00,36.93,36.97,36.72,36.93,33100.0,32.5426,32.5779,32.3576,32.5426,33100.0
2008-06-26 15:00:00,36.93,37.24,36.9,37.17,32900.0,32.5426,32.8158,32.5162,32.7541,32900.0
2008-06-26 15:30:00,37.17,37.29,36.86,37.02,57900.0,32.7541,32.8598,32.4809,32.6219,57900.0
2008-06-27 09:30:00,37.44,37.44,36.02,36.11,83200.0,32.992,32.992,31.7407,31.82,83200.0
2008-06-27 10:00:00,36.17,36.42,36.02,36.33,61000.0,31.8729,32.0932,31.7407,32.0139,61000.0
2008-06-27 10:30:00,36.36,36.5,35.88,36.06,56300.0,32.0403,32.1637,31.6174,31.776,56300.0
2008-06-27 11:00:00,36.06,36.37,35.95,36.35,31000.0,31.776,32.0491,31.679,32.0315,31000.0
2008-06-27 11:30:00,36.45,36.45,36.1,36.37,17300.0,32.1196,32.1196,31.8112,32.0491,17300.0
2008-06-27 12:00:00,36.36,36.4,36.24,36.24,17800.0,32.0403,32.0756,31.9346,31.9346,17800.0
2008-06-27 12:30:00,36.28,36.39,36.13,36.25,19600.0,31.9698,32.0668,31.8377,31.9434,19600.0
2008-06-27 13:00:00,36.23,36.27,35.95,36.21,29100.0,31.9258,31.961,31.679,31.9082,29100.0
2008-06-27 13:30:00,36.22,36.38,36.06,36.3,36100.0,31.917,32.058,31.776,31.9875,36100.0
2008-06-27 14:00:00,36.3,36.5,36.12,36.47,51000.0,31.9875,32.1637,31.8288,32.1373,51000.0
2008-06-27 14:30:00,36.5,36.6,36.39,36.55,40600.0,32.1637,32.2518,32.0668,32.2078,40600.0
2008-06-27 15:00:00,36.57,36.57,36.33,36.35,61100.0,32.2254,32.2254,32.0139,32.0315,61100.0
2008-06-27 15:30:00,36.35,36.58,36.2,36.41,181900.0,32.0315,32.2342,31.8993,32.0844,181900.0
2008-06-30 09:30:00,36.47,36.76,35.94,36.0,64500.0,32.1373,32.3928,31.6702,31.7231,64500.0
2008-06-30 10:00:00,36.01,36.07,35.63,36.03,42500.0,31.7319,31.7848,31.3971,31.7495,42500.0
2008-06-30 10:30:00,36.04,36.05,35.73,35.81,44000.0,31.7584,31.7672,31.4852,31.5557,44000.0
2008-06-30 11:00:00,35.82,36.03,35.77,36.02,37500.0,31.5645,31.7495,31.5204,31.7407,37500.0
2008-06-30 11:30:00,36.02,36.04,35.83,35.93,36700.0,31.7407,31.7584,31.5733,31.6614,36700.0
2008-06-30 12:00:00,35.92,36.0,35.82,35.94,32200.0,31.6526,31.7231,31.5645,31.6702,32200.0
2008-06-30 12:30:00,35.99,36.05,35.88,35.88,21600.0,31.7143,31.7672,31.6174,31.6174,21600.0
2008-06-30 13:00:00,35.88,36.03,35.88,35.95,23800.0,31.6174,31.7495,31.6174,31.679,23800.0
2008-06-30 13:30:00,35.94,35.94,35.65,35.79,22800.0,31.6702,31.6702,31.4147,31.5381,22800.0
2008-06-30 14:00:00,35.77,36.04,35.77,36.04,17100.0,31.5204,31.7584,31.5204,31.7584,17100.0
2008-06-30 14:30:00,36.09,36.09,35.79,35.8,34900.0,31.8024,31.8024,31.5381,31.5469,34900.0
2008-06-30 15:00:00,35.8,36.0,35.8,35.9,39300.0,31.5469,31.7231,31.5469,31.635,39300.0
2008-06-30 15:30:00,35.91,36.03,35.62,35.67,95100.0,31.6438,31.7495,31.3883,31.4323,95100.0
2008-07-01 09:30:00,35.6,35.87,35.25,35.35,80000.0,31.3706,31.6085,31.0622,31.1503,80000.0
2008-07-01 10:00:00,35.35,35.7,35.35,35.43,38300.0,31.1503,31.4587,31.1503,31.2208,38300.0
2008-07-01 10:30:00,35.45,35.83,35.43,35.83,51500.0,31.2384,31.5733,31.2208,31.5733,51500.0
2008-07-01 11:00:00,35.83,36.25,35.83,36.0,90600.0,31.5733,31.9434,31.5733,31.7231,90600.0
2008-07-01 11:30:00,36.0,36.08,35.95,35.97,32200.0,31.7231,31.7936,31.679,31.6967,32200.0
2008-07-01 12:00:00,35.95,36.01,35.6,35.68,48500.0,31.679,31.7319,31.3706,31.4411,48500.0
2008-07-01 12:30:00,35.67,35.85,35.58,35.82,30200.0,31.4323,31.5909,31.353,31.5645,30200.0
2008-07-01 13:00:00,35.85,35.95,35.76,35.88,30400.0,31.5909,31.679,31.5116,31.6174,30400.0
2008-07-01 13:30:00,35.88,36.31,35.67,36.18,43800.0,31.6174,31.9963,31.4323,31.8817,43800.0
2008-07-01 14:00:00,36.16,36.58,36.14,36.47,48200.0,31.8641,32.2342,31.8465,32.1373,48200.0
2008-07-01 14:30:00,36.45,36.91,36.3,36.65,41500.0,32.1196,32.525,31.9875,32.2959,41500.0
2008-07-01 15:00:00,36.65,36.75,36.55,36.6,48100.0,32.2959,32.384,32.2078,32.2518,48100.0
2008-07-01 15:30:00,36.57,37.0,36.55,36.73,63000.0,32.2254,32.6043,32.2078,32.3664,63000.0
2008-07-02 09:30:00,36.66,36.7,35.67,35.84,50300.0,32.3047,32.3399,31.4323,31.5821,50300.0
2008-07-02 10:00:00,35.87,36.01,35.08,35.17,75800.0,31.6085,31.7319,30.9124,30.9917,75800.0
2008-07-02 10:30:00,35.17,35.34,34.93,35.05,73000.0,30.9917,31.1415,30.7802,30.886,73000.0
2008-07-02 11:00:00,35.05,35.05,33.78,33.78,184400.0,30.886,30.886,29.7668,29.7668,184400.0
2008-07-02 11:30:00,33.76,34.16,33.75,34.1,73300.0,29.7492,30.1017,29.7404,30.0488,73300.0
2008-07-02 12:00:00,34.15,34.18,33.88,33.93,31300.0,30.0929,30.1193,29.855,29.899,31300.0
2008-07-02 12:30:00,33.93,34.02,33.8,33.87,32700.0,29.899,29.9783,29.7845,29.8462,32700.0
2008-07-02 13:00:00,33.85,34.16,33.75,34.15,35300.0,29.8285,30.1017,29.7404,30.0929,35300.0
2008-07-02 13:30:00,34.14,34.33,33.98,34.24,40900.0,30.0841,30.2515,29.9431,30.1722,40900.0
2008-07-02 14:00:00,34.25,34.39,33.97,34.02,62600.0,30.181,30.3044,29.9343,29.9783,62600.0
2008-07-02 14:30:00,34.02,34.14,33.88,33.9,63000.0,29.9783,30.0841,29.855,29.8726,63000.0
2008-07-02 15:00:00,33.94,33.94,33.52,33.64,70200.0,29.9078,29.9078,29.5377,29.6435,70200.0
2008-07-02 15:30:00,33.56,33.66,33.25,33.25,122700.0,29.573,29.6611,29.2998,29.2998,122700.0
2008-07-03 09:30:00,34.89,35.0,33.5,33.88,131500.0,30.745,30.8419,29.5201,29.855,131500.0
2008-07-03 10:00:00,33.87,34.31,33.32,34.16,128400.0,29.8462,30.2339,29.3615,30.1017,128400.0
2008-07-03 10:30:00,34.19,34.72,34.17,34.69,60000.0,30.1281,30.5952,30.1105,30.5687,60000.0
2008-07-03 11:00:00,34.67,35.07,34.6,35.04,68700.0,30.5511,30.9036,30.4894,30.8772,68700.0
2008-07-03 11:30:00,35.03,35.29,34.76,35.02,60100.0,30.8683,31.0975,30.6304,30.8595,60100.0
2008-07-03 12:00:00,35.01,35.03,34.67,34.91,59600.0,30.8507,30.8683,30.5511,30.7626,59600.0
2008-07-03 12:30:00,34.89,35.02,34.59,34.9,72600.0,30.745,30.8595,30.4806,30.7538,72600.0
2008-07-07 09:30:00,35.18,35.35,34.83,35.35,65600.0,31.0005,31.1503,30.6921,31.1503,65600.0
2008-07-07 10:00:00,35.38,35.64,35.26,35.36,49200.0,31.1768,31.4059,31.071,31.1591,49200.0
2008-07-07 10:30:00,35.36,35.64,35.36,35.53,44100.0,31.1591,31.4059,31.1591,31.3089,44100.0
2008-07-07 11:00:00,35.51,35.58,35.09,35.15,38100.0,31.2913,31.353,30.9212,30.9741,38100.0
2008-07-07 11:30:00,35.15,35.21,34.8,34.94,34300.0,30.9741,31.027,30.6657,30.789,34300.0
2008-07-07 12:00:00,34.95,35.06,34.47,34.47,36200.0,30.7978,30.8948,30.3749,30.3749,36200.0
2008-07-07 12:30:00,34.39,34.56,34.29,34.29,71200.0,30.3044,30.4542,30.2163,30.2163,71200.0
2008-07-07 13:00:00,34.28,34.68,34.09,34.55,32000.0,30.2074,30.5599,30.04,30.4454,32000.0
2008-07-07 13:30:00,34.54,34.74,34.4,34.73,36300.0,30.4366,30.6128,30.3132,30.604,36300.0
2008-07-07 14:00:00,34.72,34.84,34.5,34.82,49800.0,30.5952,30.7009,30.4013,30.6833,49800.0
2008-07-07 14:30:00,34.79,34.83,34.36,34.44,42200.0,30.6569,30.6921,30.2779,30.3484,42200.0
2008-07-07 15:00:00,34.44,35.36,34.44,35.36,69500.0,30.3484,31.1591,30.3484,31.1591,69500.0
2008-07-07 15:30:00,35.35,35.59,35.14,35.14,150600.0,31.1503,31.3618,30.9653,30.9653,150600.0
2008-07-08 09:30:00,35.13,35.34,34.45,34.76,45900.0,30.9565,31.1415,30.3572,30.6304,45900.0
2008-07-08 10:00:00,34.79,34.8,34.28,34.7,30400.0,30.6569,30.6657,30.2074,30.5775,30400.0
2008-07-08 10:30:00,34.76,34.87,34.35,34.58,42400.0,30.6304,30.7274,30.2691,30.4718,42400.0
2008-07-08 11:00:00,34.58,34.86,34.48,34.83,38100.0,30.4718,30.7185,30.3837,30.6921,38100.0
2008-07-08 11:30:00,34.76,34.76,34.47,34.49,25500.0,30.6304,30.6304,30.3749,30.3925,25500.0
2008-07-08 12:00:00,34.51,34.76,34.49,34.75,28600.0,30.4101,30.6304,30.3925,30.6216,28600.0
2008-07-08 12:30:00,34.75,34.92,34.71,34.83,25400.0,30.6216,30.7714,30.5864,30.6921,25400.0
2008-07-08 13:00:00,34.84,34.88,34.36,34.48,20200.0,30.7009,30.7362,30.2779,30.3837,20200.0
2008-07-08 13:30:00,34.5,34.58,34.18,34.28,22400.0,30.4013,30.4718,30.1193,30.2074,22400.0
2008-07-08 14:00:00,34.37,34.65,34.34,34.62,24400.0,30.2868,30.5335,30.2603,30.5071,24400.0
2008-07-08 14:30:00,34.62,35.27,34.57,35.27,43800.0,30.5071,31.0798,30.463,31.0798,43800.0
2008-07-08 15:00:00,35.3,35.44,35.2,35.44,48600.0,31.1063,31.2296,31.0181,31.2296,48600.0
2008-07-08 15:30:00,35.43,35.62,35.29,35.48,68500.0,31.2208,31.3883,31.0975,31.2649,68500.0
2008-07-09 09:30:00,35.94,36.18,35.68,35.93,41500.0,31.6702,31.8817,31.4411,31.6614,41500.0
2008-07-09 10:00:00,35.9,36.5,35.88,36.45,24400.0,31.635,32.1637,31.6174,32.1196,24400.0
2008-07-09 10:30:00,36.39,36.86,36.31,36.85,58400.0,32.0668,32.4809,31.9963,32.4721,58400.0
2008-07-09 11:00:00,36.77,36.9,36.55,36.76,30500.0,32.4016,32.5162,32.2078,32.3928,30500.0
2008-07-09 11:30:00,36.75,36.75,36.52,36.69,35800.0,32.384,32.384,32.1813,32.3311,35800.0
2008-07-09 12:00:00,36.65,36.65,36.4,36.59,31500.0,32.2959,32.2959,32.0756,32.243,31500.0
2008-07-09 12:30:00,36.59,36.68,36.35,36.53,37000.0,32.243,32.3223,32.0315,32.1901,37000.0
2008-07-09 13:00:00,36.5,36.58,36.32,36.41,31400.0,32.1637,32.2342,32.0051,32.0844,31400.0
2008-07-09 13:30:00,36.48,36.79,36.48,36.75,42100.0,32.1461,32.4193,32.1461,32.384,42100.0
2008-07-09 14:00:00,36.76,36.92,36.49,36.55,43900.0,32.3928,32.5338,32.1549,32.2078,43900.0
2008-07-09 14:30:00,36.52,36.64,35.97,36.1,56200.0,32.1813,32.2871,31.6967,31.8112,56200.0
2008-07-09 15:00:00,36.08,36.18,35.87,36.04,51400.0,31.7936,31.8817,31.6085,31.7584,51400.0
2008-07-09 15:30:00,36.05,36.17,35.51,35.55,62500.0,31.7672,31.8729,31.2913,31.3266,62500.0
2008-07-10 09:30:00,35.39,35.93,35.13,35.26,48300.0,31.1856,31.6614,30.9565,31.071,48300.0
2008-07-10 10:00:00,35.18,35.45,34.88,35.39,17700.0,31.0005,31.2384,30.7362,31.1856,17700.0
2008-07-10 10:30:00,35.31,35.99,35.23,35.6,25300.0,31.1151,31.7143,31.0446,31.3706,25300.0
2008-07-10 11:00:00,35.62,35.87,35.43,35.5,16500.0,31.3883,31.6085,31.2208,31.2825,16500.0
2008-07-10 11:30:00,35.45,35.81,35.38,35.66,16300.0,31.2384,31.5557,31.1768,31.4235,16300.0
2008-07-10 12:00:00,35.72,35.99,35.65,35.65,14100.0,31.4764,31.7143,31.4147,31.4147,14100.0
2008-07-10 12:30:00,35.7,35.9,35.46,35.53,23200.0,31.4587,31.635,31.2473,31.3089,23200.0
2008-07-10 13:00:00,35.59,35.93,35.54,35.93,12700.0,31.3618,31.6614,31.3178,31.6614,12700.0
2008-07-10 13:30:00,35.93,36.22,35.88,35.94,18800.0,31.6614,31.917,31.6174,31.6702,18800.0
2008-07-10 14:00:00,35.82,35.94,35.22,35.4,19500.0,31.5645,31.6702,31.0358,31.1944,19500.0
2008-07-10 14:30:00,35.47,35.7,35.08,35.28,19900.0,31.2561,31.4587,30.9124,31.0886,19900.0
2008-07-10 15:00:00,35.23,35.78,35.23,35.77,39300.0,31.0446,31.5292,31.0446,31.5204,39300.0
2008-07-10 15:30:00,35.8,35.91,35.63,35.91,61300.0,31.5469,31.6438,31.3971,31.6438,61300.0
2008-07-11 09:30:00,35.55,35.66,34.98,35.39,19300.0,31.3266,31.4235,30.8243,31.1856,19300.0
2008-07-11 10:00:00,35.39,35.63,34.84,34.97,24600.0,31.1856,31.3971,30.7009,30.8155,24600.0
2008-07-11 10:30:00,35.04,35.16,34.69,34.71,31500.0,30.8772,30.9829,30.5687,30.5864,31500.0
2008-07-11 11:00:00,34.62,34.85,34.5,34.51,58300.0,30.5071,30.7097,30.4013,30.4101,58300.0
2008-07-11 11:30:00,34.52,34.91,34.4,34.88,26800.0,30.4189,30.7626,30.3132,30.7362,26800.0
2008-07-11 12:00:00,34.86,34.88,34.47,34.54,10400.0,30.7185,30.7362,30.3749,30.4366,10400.0
2008-07-11 12:30:00,34.55,34.68,34.1,34.24,24800.0,30.4454,30.5599,30.0488,30.1722,24800.0
2008-07-11 13:00:00,34.24,34.59,34.13,34.51,11400.0,30.1722,30.4806,30.0753,30.4101,11400.0
2008-07-11 13:30:00,34.52,35.0,34.52,34.78,17800.0,30.4189,30.8419,30.4189,30.648,17800.0
2008-07-11 14:00:00,34.78,35.02,34.52,34.7,20300.0,30.648,30.8595,30.4189,30.5775,20300.0
2008-07-11 14:30:00,34.71,35.41,34.56,35.41,34800.0,30.5864,31.2032,30.4542,31.2032,34800.0
2008-07-11 15:00:00,35.4,35.5,35.0,35.29,46900.0,31.1944,31.2825,30.8419,31.0975,46900.0
2008-07-11 15:30:00,35.32,35.44,34.82,35.33,61400.0,31.1239,31.2296,30.6833,31.1327,61400.0
2008-07-14 09:30:00,35.87,36.43,35.57,35.6,35000.0,31.6085,32.102,31.3442,31.3706,35000.0
2008-07-14 10:00:00,35.55,35.75,35.12,35.25,24200.0,31.3266,31.5028,30.9477,31.0622,24200.0
2008-07-14 10:30:00,35.37,35.76,35.21,35.7,26500.0,31.168,31.5116,31.027,31.4587,26500.0
2008-07-14 11:00:00,35.73,35.73,35.27,35.52,14000.0,31.4852,31.4852,31.0798,31.3001,14000.0
2008-07-14 11:30:00,35.5,35.63,35.11,35.27,18800.0,31.2825,31.3971,30.9388,31.0798,18800.0
2008-07-14 12:00:00,35.28,35.44,35.16,35.31,14400.0,31.0886,31.2296,30.9829,31.1151,14400.0
2008-07-14 12:30:00,35.3,35.4,35.13,35.3,11400.0,31.1063,31.1944,30.9565,31.1063,11400.0
2008-07-14 13:00:00,35.2,35.35,35.1,35.24,13800.0,31.0181,31.1503,30.93,31.0534,13800.0
2008-07-14 13:30:00,35.16,35.47,35.12,35.4,31100.0,30.9829,31.2561,30.9477,31.1944,31100.0
2008-07-14 14:00:00,35.48,35.58,35.37,35.5,27800.0,31.2649,31.353,31.168,31.2825,27800.0
2008-07-14 14:30:00,35.51,35.57,35.13,35.24,34700.0,31.2913,31.3442,30.9565,31.0534,34700.0
2008-07-14 15:00:00,35.22,35.63,35.12,35.48,39800.0,31.0358,31.3971,30.9477,31.2649,39800.0
2008-07-14 15:30:00,35.51,35.85,35.51,35.67,48700.0,31.2913,31.5909,31.2913,31.4323,48700.0
2008-07-15 09:30:00,34.97,34.97,34.07,34.24,34300.0,30.8155,30.8155,30.0224,30.1722,34300.0
2008-07-15 10:00:00,34.16,34.26,33.62,34.17,44300.0,30.1017,30.1898,29.6259,30.1105,44300.0
2008-07-15 10:30:00,34.13,34.43,33.95,34.31,18100.0,30.0753,30.3396,29.9167,30.2339,18100.0
2008-07-15 11:00:00,34.31,34.99,34.31,34.61,41300.0,30.2339,30.8331,30.2339,30.4982,41300.0
2008-07-15 11:30:00,34.59,34.71,34.11,34.51,54900.0,30.4806,30.5864,30.0576,30.4101,54900.0
2008-07-15 12:00:00,34.47,34.78,34.34,34.78,30000.0,30.3749,30.648,30.2603,30.648,30000.0
2008-07-15 12:30:00,34.74,35.35,34.71,35.34,20700.0,30.6128,31.1503,30.5864,31.1415,20700.0
2008-07-15 13:00:00,35.3,35.48,34.99,35.05,25400.0,31.1063,31.2649,30.8331,30.886,25400.0
2008-07-15 13:30:00,35.04,35.41,34.98,35.28,37200.0,30.8772,31.2032,30.8243,31.0886,37200.0
2008-07-15 14:00:00,35.29,35.41,34.98,35.35,33600.0,31.0975,31.2032,30.8243,31.1503,33600.0
2008-07-15 14:30:00,35.34,35.66,35.22,35.49,25900.0,31.1415,31.4235,31.0358,31.2737,25900.0
2008-07-15 15:00:00,35.47,35.8,35.39,35.4,36300.0,31.2561,31.5469,31.1856,31.1944,36300.0
2008-07-15 15:30:00,35.37,35.52,34.97,34.97,51800.0,31.168,31.3001,30.8155,30.8155,51800.0
2008-07-16 09:30:00,35.61,35.76,34.75,35.55,34500.0,31.3794,31.5116,30.6216,31.3266,34500.0
2008-07-16 10:00:00,35.45,35.64,35.06,35.47,34300.0,31.2384,31.4059,30.8948,31.2561,34300.0
2008-07-16 10:30:00,35.55,35.87,35.32,35.84,60400.0,31.3266,31.6085,31.1239,31.5821,60400.0
2008-07-16 11:00:00,35.87,36.1,35.81,36.0,27700.0,31.6085,31.8112,31.5557,31.7231,27700.0
2008-07-16 11:30:00,36.03,36.24,35.9,36.2,31200.0,31.7495,31.9346,31.635,31.8993,31200.0
2008-07-16 12:00:00,36.18,36.35,36.05,36.32,57600.0,31.8817,32.0315,31.7672,32.0051,57600.0
2008-07-16 12:30:00,36.28,36.35,36.17,36.23,33500.0,31.9698,32.0315,31.8729,31.9258,33500.0
2008-07-16 13:00:00,36.23,36.49,36.22,36.44,49100.0,31.9258,32.1549,31.917,32.1108,49100.0
2008-07-16 13:30:00,36.46,36.49,36.3,36.44,25300.0,32.1285,32.1549,31.9875,32.1108,25300.0
2008-07-16 14:00:00,36.44,36.56,36.2,36.49,49300.0,32.1108,32.2166,31.8993,32.1549,49300.0
2008-07-16 14:30:00,36.49,36.7,36.33,36.41,52700.0,32.1549,32.3399,32.0139,32.0844,52700.0
2008-07-16 15:00:00,36.39,36.77,36.35,36.73,45500.0,32.0668,32.4016,32.0315,32.3664,45500.0
2008-07-16 15:30:00,36.73,36.96,36.64,36.83,62200.0,32.3664,32.5691,32.2871,32.4545,62200.0
2008-07-17 09:30:00,37.0,37.95,36.97,37.4,70400.0,32.6043,33.4414,32.5779,32.9568,70400.0
2008-07-17 10:00:00,37.38,37.57,37.15,37.49,58900.0,32.9392,33.1066,32.7365,33.0361,58900.0
2008-07-17 10:30:00,37.51,37.75,37.14,37.35,26100.0,33.0537,33.2652,32.7277,32.9127,26100.0
2008-07-17 11:00:00,37.34,37.47,36.99,37.09,50500.0,32.9039,33.0185,32.5955,32.6836,50500.0
2008-07-17 11:30:00,37.09,37.45,36.99,37.43,48900.0,32.6836,33.0008,32.5955,32.9832,48900.0
2008-07-17 12:00:00,37.38,37.38,37.02,37.06,33700.0,32.9392,32.9392,32.6219,32.6572,33700.0
2008-07-17 12:30:00,37.11,37.14,36.82,36.88,20500.0,32.7012,32.7277,32.4457,32.4986,20500.0
2008-07-17 13:00:00,36.86,37.57,36.75,37.4,37700.0,32.4809,33.1066,32.384,32.9568,37700.0
2008-07-17 13:30:00,37.36,37.46,37.11,37.13,33600.0,32.9215,33.0097,32.7012,32.7189,33600.0
2008-07-17 14:00:00,37.13,37.31,37.02,37.24,25500.0,32.7189,32.8775,32.6219,32.8158,25500.0
2008-07-17 14:30:00,37.23,37.25,36.9,36.96,25700.0,32.807,32.8246,32.5162,32.5691,25700.0
2008-07-17 15:00:00,36.98,37.24,36.88,37.08,37000.0,32.5867,32.8158,32.4986,32.6748,37000.0
2008-07-17 15:30:00,37.13,37.15,36.81,37.15,69900.0,32.7189,32.7365,32.4369,32.7365,69900.0
2008-07-18 09:30:00,37.41,38.0,37.16,37.66,89400.0,32.9656,33.4855,32.7453,33.1859,89400.0
2008-07-18 10:00:00,37.66,37.67,37.23,37.43,45900.0,33.1859,33.1947,32.807,32.9832,45900.0
2008-07-18 10:30:00,37.48,37.55,37.03,37.16,38800.0,33.0273,33.089,32.6307,32.7453,38800.0
2008-07-18 11:00:00,37.17,37.38,37.13,37.26,21600.0,32.7541,32.9392,32.7189,32.8334,21600.0
2008-07-18 11:30:00,37.3,37.37,37.13,37.18,41100.0,32.8687,32.9303,32.7189,32.7629,41100.0
2008-07-18 12:00:00,37.18,37.27,36.9,36.91,51200.0,32.7629,32.8422,32.5162,32.525,51200.0
2008-07-18 12:30:00,36.86,37.04,36.71,37.04,50000.0,32.4809,32.6396,32.3488,32.6396,50000.0
2008-07-18 13:00:00,37.07,37.32,36.83,36.94,41500.0,32.666,32.8863,32.4545,32.5514,41500.0
2008-07-18 13:30:00,36.98,37.22,36.76,37.13,28400.0,32.5867,32.7982,32.3928,32.7189,28400.0
2008-07-18 14:00:00,37.14,37.53,37.14,37.32,24900.0,32.7277,33.0713,32.7277,32.8863,24900.0
2008-07-18 14:30:00,37.33,37.57,37.25,37.41,39900.0,32.8951,33.1066,32.8246,32.9656,39900.0
2008-07-18 15:00:00,37.4,37.47,37.31,37.31,16300.0,32.9568,33.0185,32.8775,32.8775,16300.0
2008-07-18 15:30:00,37.35,37.57,37.31,37.32,36900.0,32.9127,33.1066,32.8775,32.8863,36900.0
2008-07-21 09:30:00,38.0,38.46,37.58,38.15,63600.0,33.4855,33.8909,33.1154,33.6177,63600.0
2008-07-21 10:00:00,38.11,38.32,37.7,37.85,64600.0,33.5824,33.7675,33.2211,33.3533,64600.0
2008-07-21 10:30:00,37.86,38.18,37.8,38.06,79900.0,33.3621,33.6441,33.3093,33.5384,79900.0
2008-07-21 11:00:00,38.06,38.06,37.89,37.97,39600.0,33.5384,33.5384,33.3886,33.4591,39600.0
2008-07-21 11:30:00,37.95,38.02,37.7,37.83,52500.0,33.4414,33.5031,33.2211,33.3357,52500.0
2008-07-21 12:00:00,37.82,37.86,37.54,37.73,48300.0,33.3269,33.3621,33.0801,33.2476,48300.0
2008-07-21 12:30:00,37.74,37.76,37.49,37.5,32800.0,33.2564,33.274,33.0361,33.0449,32800.0
2008-07-21 13:00:00,37.53,37.86,37.5,37.71,24000.0,33.0713,33.3621,33.0449,33.23,24000.0
2008-07-21 13:30:00,37.73,37.8,37.65,37.68,33800.0,33.2476,33.3093,33.1771,33.2035,33800.0
2008-07-21 14:00:00,37.66,37.69,37.16,37.26,55500.0,33.1859,33.2123,32.7453,32.8334,55500.0
2008-07-21 14:30:00,37.28,37.35,37.11,37.26,50600.0,32.851,32.9127,32.7012,32.8334,50600.0
2008-07-21 15:00:00,37.27,38.01,37.27,37.98,113100.0,32.8422,33.4943,32.8422,33.4679,113100.0
2008-07-21 15:30:00,37.96,38.24,37.85,38.2,169100.0,33.4503,33.697,33.3533,33.6617,169100.0
2008-07-22 09:30:00,41.4,43.38,41.19,43.15,521000.0,36.4816,38.2263,36.2965,38.0237,521000.0
2008-07-22 10:00:00,43.16,44.07,42.96,43.58,296300.0,38.0325,38.8344,37.8562,38.4026,296300.0
2008-07-22 10:30:00,43.59,44.0,43.04,43.65,180200.0,38.4114,38.7727,37.9267,38.4643,180200.0
2008-07-22 11:00:00,43.65,45.0,43.53,44.66,239500.0,38.4643,39.6539,38.3585,39.3543,239500.0
2008-07-22 11:30:00,44.77,44.77,44.02,44.27,119400.0,39.4512,39.4512,38.7903,39.0106,119400.0
2008-07-22 12:00:00,44.26,44.46,43.66,43.75,99600.0,39.0018,39.178,38.4731,38.5524,99600.0
2008-07-22 12:30:00,43.83,44.08,43.59,44.0,56500.0,38.6229,38.8432,38.4114,38.7727,56500.0
2008-07-22 13:00:00,44.0,44.0,43.81,43.99,76400.0,38.7727,38.7727,38.6053,38.7639,76400.0
2008-07-22 13:30:00,43.99,44.7,43.85,44.6,169800.0,38.7639,39.3895,38.6405,39.3014,169800.0
2008-07-22 14:00:00,44.61,44.74,43.99,44.05,109700.0,39.3102,39.4248,38.7639,38.8167,109700.0
2008-07-22 14:30:00,44.09,44.79,44.06,44.3,84100.0,38.852,39.4688,38.8256,39.037,84100.0
2008-07-22 15:00:00,44.29,44.64,44.27,44.47,94500.0,39.0282,39.3367,39.0106,39.1868,94500.0
2008-07-22 15:30:00,44.5,45.25,44.5,45.15,186000.0,39.2133,39.8742,39.2133,39.7861,186000.0
2008-07-23 09:30:00,44.98,45.22,43.33,43.37,198400.0,39.6363,39.8477,38.1823,38.2175,198400.0
2008-07-23 10:00:00,43.4,43.4,42.62,42.74,153500.0,38.244,38.244,37.5566,37.6624,153500.0
2008-07-23 10:30:00,42.78,42.8,42.22,42.64,134800.0,37.6976,37.7152,37.2042,37.5743,134800.0
2008-07-23 11:00:00,42.66,42.97,42.13,42.73,99900.0,37.5919,37.8651,37.1248,37.6536,99900.0
2008-07-23 11:30:00,42.8,43.1,42.75,42.79,85900.0,37.7152,37.9796,37.6712,37.7064,85900.0
2008-07-23 12:00:00,42.81,42.94,42.51,42.56,93700.0,37.7241,37.8386,37.4597,37.5038,93700.0
2008-07-23 12:30:00,42.52,42.79,42.5,42.79,44700.0,37.4685,37.7064,37.4509,37.7064,44700.0
2008-07-23 13:00:00,42.81,43.27,42.72,43.13,61700.0,37.7241,38.1294,37.6448,38.006,61700.0
2008-07-23 13:30:00,43.09,43.45,42.81,42.88,58100.0,37.9708,38.288,37.7241,37.7857,58100.0
2008-07-23 14:00:00,42.93,43.51,42.93,43.45,55300.0,37.8298,38.3409,37.8298,38.288,55300.0
2008-07-23 14:30:00,43.48,43.55,43.08,43.28,50100.0,38.3145,38.3761,37.962,38.1382,50100.0
2008-07-23 15:00:00,43.28,43.52,43.18,43.24,56200.0,38.1382,38.3497,38.0501,38.103,56200.0
2008-07-23 15:30:00,43.24,43.27,42.87,43.14,118900.0,38.103,38.1294,37.7769,38.0149,118900.0
2008-07-24 09:30:00,43.1,44.05,43.08,44.0,66900.0,37.9796,38.8167,37.962,38.7727,66900.0
2008-07-24 10:00:00,44.04,44.6,43.9,44.48,86200.0,38.8079,39.3014,38.6846,39.1957,86200.0
2008-07-24 10:30:00,44.45,44.6,43.74,43.74,89800.0,39.1692,39.3014,38.5436,38.5436,89800.0
2008-07-24 11:00:00,43.68,43.78,43.03,43.33,52600.0,38.4907,38.5788,37.9179,38.1823,52600.0
2008-07-24 11:30:00,43.33,43.68,43.26,43.68,44100.0,38.1823,38.4907,38.1206,38.4907,44100.0
2008-07-24 12:00:00,43.65,43.7,43.39,43.52,36200.0,38.4643,38.5083,38.2352,38.3497,36200.0
2008-07-24 12:30:00,43.53,43.74,43.39,43.72,27600.0,38.3585,38.5436,38.2352,38.5259,27600.0
2008-07-24 13:00:00,43.73,44.0,43.57,43.94,39200.0,38.5348,38.7727,38.3938,38.7198,39200.0
2008-07-24 13:30:00,43.94,44.03,43.7,43.8,37000.0,38.7198,38.7991,38.5083,38.5964,37000.0
2008-07-24 14:00:00,43.73,43.82,43.3,43.38,40200.0,38.5348,38.6141,38.1558,38.2263,40200.0
2008-07-24 14:30:00,43.43,44.11,43.12,43.96,185700.0,38.2704,38.8696,37.9972,38.7374,185700.0
2008-07-24 15:00:00,43.95,43.95,43.28,43.39,47300.0,38.7286,38.7286,38.1382,38.2352,47300.0
2008-07-24 15:30:00,43.37,43.6,43.17,43.44,104800.0,38.2175,38.4202,38.0413,38.2792,104800.0
2008-07-25 09:30:00,43.97,44.07,43.2,43.81,35600.0,38.7462,38.8344,38.0677,38.6053,35600.0
2008-07-25 10:00:00,43.85,44.0,43.6,43.73,39900.0,38.6405,38.7727,38.4202,38.5348,39900.0
2008-07-25 10:30:00,43.75,44.65,43.72,44.57,67600.0,38.5524,39.3455,38.5259,39.275,67600.0
2008-07-25 11:00:00,44.55,44.62,44.38,44.48,43300.0,39.2573,39.319,39.1075,39.1957,43300.0
2008-07-25 11:30:00,44.47,44.59,44.39,44.59,31000.0,39.1868,39.2926,39.1164,39.2926,31000.0
2008-07-25 12:00:00,44.54,44.58,44.01,44.07,52900.0,39.2485,39.2838,38.7815,38.8344,52900.0
2008-07-25 12:30:00,44.13,44.19,43.77,43.99,52800.0,38.8872,38.9401,38.57,38.7639,52800.0
2008-07-25 13:00:00,44.0,44.0,43.68,43.69,37100.0,38.7727,38.7727,38.4907,38.4995,37100.0
2008-07-25 13:30:00,43.77,44.13,43.72,44.0,35200.0,38.57,38.8872,38.5259,38.7727,35200.0
2008-07-25 14:00:00,43.95,44.16,43.78,43.86,29600.0,38.7286,38.9137,38.5788,38.6493,29600.0
2008-07-25 14:30:00,43.85,44.14,43.69,44.0,25500.0,38.6405,38.8961,38.4995,38.7727,25500.0
2008-07-25 15:00:00,43.97,44.27,43.77,44.06,41300.0,38.7462,39.0106,38.57,38.8256,41300.0
2008-07-25 15:30:00,44.02,44.44,43.88,44.35,54200.0,38.7903,39.1604,38.6669,39.0811,54200.0
2008-07-28 09:30:00,45.63,46.75,44.1,44.57,210200.0,40.209,41.196,38.8608,39.275,210200.0
2008-07-28 10:00:00,44.48,44.95,44.0,44.95,112100.0,39.1957,39.6098,38.7727,39.6098,112100.0
2008-07-28 10:30:00,44.9,45.25,44.57,45.15,48100.0,39.5658,39.8742,39.275,39.7861,48100.0
2008-07-28 11:00:00,45.13,45.15,44.78,44.84,42800.0,39.7684,39.7861,39.46,39.5129,42800.0
2008-07-28 11:30:00,44.81,45.27,44.76,45.12,34500.0,39.4865,39.8918,39.4424,39.7596,34500.0
2008-07-28 12:00:00,45.18,45.32,45.07,45.23,23800.0,39.8125,39.9359,39.7156,39.8566,23800.0
2008-07-28 12:30:00,45.25,45.28,45.16,45.2,25900.0,39.8742,39.9006,39.7949,39.8301,25900.0
2008-07-28 13:00:00,45.2,45.49,45.05,45.3,42100.0,39.8301,40.0857,39.6979,39.9182,42100.0
2008-07-28 13:30:00,45.31,45.31,45.05,45.26,32100.0,39.9271,39.9271,39.6979,39.883,32100.0
2008-07-28 14:00:00,45.27,45.35,45.09,45.14,31200.0,39.8918,39.9623,39.7332,39.7772,31200.0
2008-07-28 14:30:00,45.23,45.34,45.02,45.04,47000.0,39.8566,39.9535,39.6715,39.6891,47000.0
2008-07-28 15:00:00,45.03,45.13,44.89,45.05,57100.0,39.6803,39.7684,39.557,39.6979,57100.0
2008-07-28 15:30:00,45.05,45.33,44.99,45.33,103700.0,39.6979,39.9447,39.6451,39.9447,103700.0
2008-07-29 09:30:00,44.2,45.49,44.2,44.78,66400.0,38.9489,40.0857,38.9489,39.46,66400.0
2008-07-29 10:00:00,44.78,45.41,44.78,45.18,41900.0,39.46,40.0152,39.46,39.8125,41900.0
2008-07-29 10:30:00,45.05,45.68,44.79,45.59,77400.0,39.6979,40.2531,39.4688,40.1738,77400.0
2008-07-29 11:00:00,45.61,45.98,45.56,45.94,78700.0,40.1914,40.5175,40.1474,40.4822,78700.0
2008-07-29 11:30:00,45.99,46.1,45.55,45.57,49600.0,40.5263,40.6232,40.1385,40.1562,49600.0
2008-07-29 12:00:00,45.61,45.7,45.39,45.61,44200.0,40.1914,40.2707,39.9975,40.1914,44200.0
2008-07-29 12:30:00,45.64,45.64,45.17,45.27,55300.0,40.2178,40.2178,39.8037,39.8918,55300.0
2008-07-29 13:00:00,45.24,45.42,45.06,45.32,36400.0,39.8654,40.024,39.7068,39.9359,36400.0
2008-07-29 13:30:00,45.33,45.51,45.19,45.33,30200.0,39.9447,40.1033,39.8213,39.9447,30200.0
2008-07-29 14:00:00,45.32,45.44,45.14,45.28,40700.0,39.9359,40.0416,39.7772,39.9006,40700.0
2008-07-29 14:30:00,45.3,45.47,45.17,45.44,50700.0,39.9182,40.068,39.8037,40.0416,50700.0
2008-07-29 15:00:00,45.45,45.74,45.34,45.53,27500.0,40.0504,40.306,39.9535,40.1209,27500.0
2008-07-29 15:30:00,45.52,45.89,45.33,45.82,62500.0,40.1121,40.4381,39.9447,40.3765,62500.0
2008-07-30 09:30:00,46.15,47.6,44.71,47.42,127600.0,40.6673,41.945,39.3983,41.7864,127600.0
2008-07-30 10:00:00,47.37,47.5,46.93,47.03,121300.0,41.7423,41.8569,41.3546,41.4427,121300.0
2008-07-30 10:30:00,47.0,47.16,46.72,46.76,80000.0,41.4163,41.5573,41.1695,41.2048,80000.0
2008-07-30 11:00:00,46.76,46.91,46.38,46.76,57000.0,41.2048,41.337,40.8699,41.2048,57000.0
2008-07-30 11:30:00,46.77,46.93,46.6,46.75,42200.0,41.2136,41.3546,41.0638,41.196,42200.0
2008-07-30 12:00:00,46.75,46.75,46.3,46.36,26200.0,41.196,41.196,40.7994,40.8523,26200.0
2008-07-30 12:30:00,46.36,46.36,45.55,45.92,42500.0,40.8523,40.8523,40.1385,40.4646,42500.0
2008-07-30 13:00:00,45.89,45.9,45.41,45.77,30700.0,40.4381,40.447,40.0152,40.3324,30700.0
2008-07-30 13:30:00,45.77,45.84,45.42,45.59,24900.0,40.3324,40.3941,40.024,40.1738,24900.0
2008-07-30 14:00:00,45.61,45.69,45.38,45.59,33200.0,40.1914,40.2619,39.9887,40.1738,33200.0
2008-07-30 14:30:00,45.6,45.74,45.4,45.56,36200.0,40.1826,40.306,40.0064,40.1474,36200.0
2008-07-30 15:00:00,45.59,45.76,45.3,45.73,52900.0,40.1738,40.3236,39.9182,40.2972,52900.0
2008-07-30 15:30:00,45.77,46.37,45.74,46.28,79500.0,40.3324,40.8611,40.306,40.7818,79500.0
2008-07-31 09:30:00,45.75,46.44,45.36,45.78,63800.0,40.3148,40.9228,39.9711,40.3412,63800.0
2008-07-31 10:00:00,45.77,46.5,45.71,46.33,46300.0,40.3324,40.9757,40.2795,40.8259,46300.0
2008-07-31 10:30:00,46.31,46.34,46.03,46.18,27900.0,40.8083,40.8347,40.5615,40.6937,27900.0
2008-07-31 11:00:00,46.19,46.21,45.9,45.91,26900.0,40.7025,40.7201,40.447,40.4558,26900.0
2008-07-31 11:30:00,45.91,45.95,45.58,45.66,24700.0,40.4558,40.491,40.165,40.2355,24700.0
2008-07-31 12:00:00,45.65,45.74,45.42,45.5,38400.0,40.2267,40.306,40.024,40.0945,38400.0
2008-07-31 12:30:00,45.5,45.56,45.28,45.36,47800.0,40.0945,40.1474,39.9006,39.9711,47800.0
2008-07-31 13:00:00,45.36,45.73,45.36,45.59,34400.0,39.9711,40.2972,39.9711,40.1738,34400.0
2008-07-31 13:30:00,45.52,45.7,45.24,45.26,31200.0,40.1121,40.2707,39.8654,39.883,31200.0
2008-07-31 14:00:00,45.27,45.53,45.2,45.26,37600.0,39.8918,40.1209,39.8301,39.883,37600.0
2008-07-31 14:30:00,45.22,45.7,45.22,45.53,28300.0,39.8477,40.2707,39.8477,40.1209,28300.0
2008-07-31 15:00:00,45.57,45.77,45.32,45.49,32400.0,40.1562,40.3324,39.9359,40.0857,32400.0
2008-07-31 15:30:00,45.5,45.51,45.0,45.05,85500.0,40.0945,40.1033,39.6539,39.6979,85500.0
2008-08-01 09:30:00,45.01,46.0,44.51,45.04,48700.0,39.6627,40.5351,39.2221,39.6891,48700.0
2008-08-01 10:00:00,45.15,45.61,44.97,45.34,36500.0,39.7861,40.1914,39.6274,39.9535,36500.0
2008-08-01 10:30:00,45.39,45.95,45.3,45.67,34700.0,39.9975,40.491,39.9182,40.2443,34700.0
2008-08-01 11:00:00,45.75,46.0,45.52,45.94,31000.0,40.3148,40.5351,40.1121,40.4822,31000.0
2008-08-01 11:30:00,45.89,46.22,45.86,46.22,35200.0,40.4381,40.7289,40.4117,40.7289,35200.0
2008-08-01 12:00:00,46.19,46.35,45.9,46.1,20400.0,40.7025,40.8435,40.447,40.6232,20400.0
2008-08-01 12:30:00,46.04,46.29,45.93,45.99,21600.0,40.5703,40.7906,40.4734,40.5263,21600.0
2008-08-01 13:00:00,46.0,46.6,46.0,46.5,41000.0,40.5351,41.0638,40.5351,40.9757,41000.0
2008-08-01 13:30:00,46.52,46.83,46.4,46.7,31500.0,40.9933,41.2665,40.8876,41.1519,31500.0
2008-08-01 14:00:00,46.69,46.72,46.08,46.12,40500.0,41.1431,41.1695,40.6056,40.6408,40500.0
2008-08-01 14:30:00,46.16,46.39,46.01,46.32,37100.0,40.6761,40.8787,40.5439,40.8171,37100.0
2008-08-01 15:00:00,46.32,46.57,46.19,46.46,54100.0,40.8171,41.0374,40.7025,40.9404,54100.0
2008-08-01 15:30:00,46.45,46.79,46.35,46.64,95600.0,40.9316,41.2312,40.8435,41.099,95600.0
2008-08-04 09:30:00,47.15,47.15,45.51,45.74,48800.0,41.5485,41.5485,40.1033,40.306,48800.0
2008-08-04 10:00:00,45.66,45.78,45.15,45.33,26200.0,40.2355,40.3412,39.7861,39.9447,26200.0
2008-08-04 10:30:00,45.31,45.31,44.6,44.73,28200.0,39.9271,39.9271,39.3014,39.416,28200.0
2008-08-04 11:00:00,44.78,45.15,44.59,44.9,30400.0,39.46,39.7861,39.2926,39.5658,30400.0
2008-08-04 11:30:00,44.89,45.72,44.89,45.62,24300.0,39.557,40.2883,39.557,40.2002,24300.0
2008-08-04 12:00:00,45.61,45.65,45.25,45.61,23300.0,40.1914,40.2267,39.8742,40.1914,23300.0
2008-08-04 12:30:00,45.59,45.68,45.04,45.04,22300.0,40.1738,40.2531,39.6891,39.6891,22300.0
2008-08-04 13:00:00,45.04,45.04,44.83,44.87,26500.0,39.6891,39.6891,39.5041,39.5393,26500.0
2008-08-04 13:30:00,44.85,45.1,44.79,44.92,38200.0,39.5217,39.742,39.4688,39.5834,38200.0
2008-08-04 14:00:00,44.95,45.15,44.93,45.1,35200.0,39.6098,39.7861,39.5922,39.742,35200.0
2008-08-04 14:30:00,45.17,45.31,44.93,45.03,46700.0,39.8037,39.9271,39.5922,39.6803,46700.0
2008-08-04 15:00:00,45.05,45.08,44.58,44.62,48300.0,39.6979,39.7244,39.2838,39.319,48300.0
2008-08-04 15:30:00,44.57,44.68,44.2,44.62,77500.0,39.275,39.3719,38.9489,39.319,77500.0
2008-08-05 09:30:00,44.99,46.45,44.99,46.4,71300.0,39.6451,40.9316,39.6451,40.8876,71300.0
2008-08-05 10:00:00,46.38,46.72,46.28,46.38,74900.0,40.8699,41.1695,40.7818,40.8699,74900.0
2008-08-05 10:30:00,46.42,46.48,46.3,46.34,71000.0,40.9052,40.9581,40.7994,40.8347,71000.0
2008-08-05 11:00:00,46.34,46.56,46.3,46.33,27600.0,40.8347,41.0285,40.7994,40.8259,27600.0
2008-08-05 11:30:00,46.33,46.43,45.91,45.96,63300.0,40.8259,40.914,40.4558,40.4998,63300.0
2008-08-05 12:00:00,45.93,46.32,45.84,46.17,33000.0,40.4734,40.8171,40.3941,40.6849,33000.0
2008-08-05 12:30:00,46.21,46.3,46.06,46.19,23900.0,40.7201,40.7994,40.588,40.7025,23900.0
2008-08-05 13:00:00,46.18,46.45,46.14,46.38,21400.0,40.6937,40.9316,40.6584,40.8699,21400.0
2008-08-05 13:30:00,46.37,46.5,46.23,46.42,28600.0,40.8611,40.9757,40.7378,40.9052,28600.0
2008-08-05 14:00:00,46.41,46.51,46.01,46.35,41200.0,40.8964,40.9845,40.5439,40.8435,41200.0
2008-08-05 14:30:00,46.4,46.54,46.14,46.43,49400.0,40.8876,41.0109,40.6584,40.914,49400.0
2008-08-05 15:00:00,46.42,46.5,46.24,46.35,31000.0,40.9052,40.9757,40.7466,40.8435,31000.0
2008-08-05 15:30:00,46.35,46.88,46.18,46.8,78900.0,40.8435,41.3105,40.6937,41.24,78900.0
2008-08-06 09:30:00,46.62,46.68,46.12,46.45,35700.0,41.0814,41.1343,40.6408,40.9316,35700.0
2008-08-06 10:00:00,46.44,46.49,46.02,46.24,27000.0,40.9228,40.9669,40.5527,40.7466,27000.0
2008-08-06 10:30:00,46.19,46.26,45.92,46.0,20400.0,40.7025,40.7642,40.4646,40.5351,20400.0
2008-08-06 11:00:00,45.96,46.24,45.93,46.2,31000.0,40.4998,40.7466,40.4734,40.7113,31000.0
2008-08-06 11:30:00,46.18,46.18,45.9,45.99,28700.0,40.6937,40.6937,40.447,40.5263,28700.0
2008-08-06 12:00:00,45.97,46.12,45.85,45.98,32000.0,40.5086,40.6408,40.4029,40.5175,32000.0
2008-08-06 12:30:00,45.93,46.08,45.91,45.95,18000.0,40.4734,40.6056,40.4558,40.491,18000.0
2008-08-06 13:00:00,45.96,46.1,45.89,45.96,25200.0,40.4998,40.6232,40.4381,40.4998,25200.0
2008-08-06 13:30:00,45.98,46.19,45.88,45.93,30800.0,40.5175,40.7025,40.4293,40.4734,30800.0
2008-08-06 14:00:00,45.93,46.12,45.78,46.05,53000.0,40.4734,40.6408,40.3412,40.5791,53000.0
2008-08-06 14:30:00,46.1,46.5,46.01,46.4,33400.0,40.6232,40.9757,40.5439,40.8876,33400.0
2008-08-06 15:00:00,46.39,46.48,46.26,46.32,28800.0,40.8787,40.9581,40.7642,40.8171,28800.0
2008-08-06 15:30:00,46.34,46.5,46.24,46.33,69700.0,40.8347,40.9757,40.7466,40.8259,69700.0
2008-08-07 09:30:00,45.76,45.9,45.39,45.49,22800.0,40.3236,40.447,39.9975,40.0857,22800.0
2008-08-07 10:00:00,45.56,45.87,45.43,45.7,11400.0,40.1474,40.4205,40.0328,40.2707,11400.0
2008-08-07 10:30:00,45.74,46.07,45.69,45.9,24300.0,40.306,40.5968,40.2619,40.447,24300.0
2008-08-07 11:00:00,45.9,45.91,45.57,45.75,10500.0,40.447,40.4558,40.1562,40.3148,10500.0
2008-08-07 11:30:00,45.73,46.16,45.7,46.07,14800.0,40.2972,40.6761,40.2707,40.5968,14800.0
2008-08-07 12:00:00,46.09,46.21,45.99,46.21,7200.0,40.6144,40.7201,40.5263,40.7201,7200.0
2008-08-07 12:30:00,46.19,46.45,46.08,46.35,20500.0,40.7025,40.9316,40.6056,40.8435,20500.0
2008-08-07 13:00:00,46.38,46.41,46.16,46.41,9300.0,40.8699,40.8964,40.6761,40.8964,9300.0
2008-08-07 13:30:00,46.39,46.41,46.09,46.12,8300.0,40.8787,40.8964,40.6144,40.6408,8300.0
2008-08-07 14:00:00,46.08,46.12,45.99,46.03,15000.0,40.6056,40.6408,40.5263,40.5615,15000.0
2008-08-07 14:30:00,46.01,46.01,45.76,45.87,16200.0,40.5439,40.5439,40.3236,40.4205,16200.0
2008-08-07 15:00:00,45.87,46.07,45.77,45.94,20400.0,40.4205,40.5968,40.3324,40.4822,20400.0
2008-08-07 15:30:00,45.95,45.99,45.64,45.99,47200.0,40.491,40.5263,40.2178,40.5263,47200.0
2008-08-08 09:30:00,45.5,46.45,45.1,46.26,40400.0,40.0945,40.9316,39.742,40.7642,40400.0
2008-08-08 10:00:00,46.41,47.55,46.16,47.49,69600.0,40.8964,41.9009,40.6761,41.8481,69600.0
2008-08-08 10:30:00,47.51,47.69,46.98,47.57,67900.0,41.8657,42.0243,41.3987,41.9186,67900.0
2008-08-08 11:00:00,47.58,47.75,47.29,47.55,31700.0,41.9274,42.0772,41.6718,41.9009,31700.0
2008-08-08 11:30:00,47.55,47.7,47.4,47.68,33000.0,41.9009,42.0331,41.7688,42.0155,33000.0
2008-08-08 12:00:00,47.58,48.01,47.58,47.9,67600.0,41.9274,42.3063,41.9274,42.2094,67600.0
2008-08-08 12:30:00,47.9,47.99,47.65,47.79,16700.0,42.2094,42.2887,41.9891,42.1124,16700.0
2008-08-08 13:00:00,47.81,47.93,47.69,47.92,23900.0,42.13,42.2358,42.0243,42.227,23900.0
2008-08-08 13:30:00,47.9,48.25,47.86,47.97,31500.0,42.2094,42.5178,42.1741,42.271,31500.0
2008-08-08 14:00:00,47.94,47.97,47.67,47.75,29700.0,42.2446,42.271,42.0067,42.0772,29700.0
2008-08-08 14:30:00,47.74,47.94,47.65,47.76,35800.0,42.0684,42.2446,41.9891,42.086,35800.0
2008-08-08 15:00:00,47.78,47.88,47.53,47.67,22100.0,42.1036,42.1917,41.8833,42.0067,22100.0
2008-08-08 15:30:00,47.7,48.14,47.64,47.93,61700.0,42.0331,42.4208,41.9802,42.2358,61700.0
2008-08-11 09:30:00,46.26,47.66,46.26,47.27,105200.0,40.7642,41.9979,40.7642,41.6542,105200.0
2008-08-11 10:00:00,47.21,47.41,47.13,47.24,25300.0,41.6013,41.7776,41.5308,41.6278,25300.0
2008-08-11 10:30:00,47.2,47.21,46.81,47.0,36300.0,41.5925,41.6013,41.2488,41.4163,36300.0
2008-08-11 11:00:00,47.04,47.47,47.0,47.45,31000.0,41.4515,41.8304,41.4163,41.8128,31000.0
2008-08-11 11:30:00,47.41,47.83,47.41,47.72,31600.0,41.7776,42.1477,41.7776,42.0507,31600.0
2008-08-11 12:00:00,47.74,47.99,47.65,47.9,34300.0,42.0684,42.2887,41.9891,42.2094,34300.0
2008-08-11 12:30:00,47.93,48.09,47.62,47.8,37500.0,42.2358,42.3768,41.9626,42.1212,37500.0
2008-08-11 13:00:00,47.8,48.11,47.65,47.83,38800.0,42.1212,42.3944,41.9891,42.1477,38800.0
2008-08-11 13:30:00,47.88,48.62,47.88,48.3,32200.0,42.1917,42.8438,42.1917,42.5618,32200.0
2008-08-11 14:00:00,48.29,48.56,48.15,48.47,27700.0,42.553,42.7909,42.4297,42.7116,27700.0
2008-08-11 14:30:00,48.48,48.52,48.12,48.27,77900.0,42.7204,42.7557,42.4032,42.5354,77900.0
2008-08-11 15:00:00,48.29,48.47,47.95,47.99,37500.0,42.553,42.7116,42.2534,42.2887,37500.0
2008-08-11 15:30:00,47.99,48.15,47.8,48.13,76100.0,42.2887,42.4297,42.1212,42.412,76100.0
2008-08-12 09:30:00,46.76,47.2,46.45,46.56,174300.0,41.2048,41.5925,40.9316,41.0285,174300.0
2008-08-12 10:00:00,46.52,47.0,46.42,46.43,64800.0,40.9933,41.4163,40.9052,40.914,64800.0
2008-08-12 10:30:00,46.43,46.48,46.25,46.25,68200.0,40.914,40.9581,40.7554,40.7554,68200.0
2008-08-12 11:00:00,46.25,46.58,46.22,46.58,39200.0,40.7554,41.0462,40.7289,41.0462,39200.0
2008-08-12 11:30:00,46.58,46.86,46.55,46.76,48200.0,41.0462,41.2929,41.0197,41.2048,48200.0
2008-08-12 12:00:00,46.76,46.85,46.54,46.8,26900.0,41.2048,41.2841,41.0109,41.24,26900.0
2008-08-12 12:30:00,46.8,46.92,46.57,46.92,19000.0,41.24,41.3458,41.0374,41.3458,19000.0
2008-08-12 13:00:00,46.92,47.07,46.82,46.88,24400.0,41.3458,41.478,41.2577,41.3105,24400.0
2008-08-12 13:30:00,46.9,47.26,46.86,46.95,20700.0,41.3282,41.6454,41.2929,41.3722,20700.0
2008-08-12 14:00:00,46.98,47.15,46.65,46.78,35900.0,41.3987,41.5485,41.1079,41.2224,35900.0
2008-08-12 14:30:00,46.79,46.92,46.71,46.71,24700.0,41.2312,41.3458,41.1607,41.1607,24700.0
2008-08-12 15:00:00,46.71,46.8,46.56,46.7,36300.0,41.1607,41.24,41.0285,41.1519,36300.0
2008-08-12 15:30:00,46.72,46.8,46.47,46.77,67100.0,41.1695,41.24,40.9492,41.2136,67100.0
2008-08-13 09:30:00,45.94,46.9,45.94,46.4,61800.0,40.534,41.3811,40.534,40.9399,61800.0
2008-08-13 10:00:00,46.39,46.58,46.34,46.45,26700.0,40.9311,41.0987,40.887,40.984,26700.0
2008-08-13 10:30:00,46.45,46.64,46.29,46.62,39200.0,40.984,41.1517,40.8428,41.134,39200.0
2008-08-13 11:00:00,46.59,46.59,46.18,46.36,27000.0,41.1075,41.1075,40.7458,40.9046,27000.0
2008-08-13 11:30:00,46.35,46.65,46.25,46.35,40200.0,40.8958,41.1605,40.8076,40.8958,40200.0
2008-08-13 12:00:00,46.32,46.4,46.15,46.21,36900.0,40.8693,40.9399,40.7193,40.7723,36900.0
2008-08-13 12:30:00,46.19,46.36,46.15,46.36,35300.0,40.7546,40.9046,40.7193,40.9046,35300.0
2008-08-13 13:00:00,46.34,46.53,46.29,46.53,25700.0,40.887,41.0546,40.8428,41.0546,25700.0
2008-08-13 13:30:00,46.56,46.75,46.53,46.75,49500.0,41.0811,41.2487,41.0546,41.2487,49500.0
2008-08-13 14:00:00,46.75,46.75,46.59,46.6,22400.0,41.2487,41.2487,41.1075,41.1164,22400.0
2008-08-13 14:30:00,46.6,47.14,46.6,47.07,33200.0,41.1164,41.5928,41.1164,41.5311,33200.0
2008-08-13 15:00:00,47.12,47.24,46.94,47.01,22900.0,41.5752,41.6811,41.4164,41.4781,22900.0
2008-08-13 15:30:00,47.01,47.01,46.73,46.89,48600.0,41.4781,41.4781,41.2311,41.3722,48600.0
2008-08-14 09:30:00,46.55,47.11,46.37,46.7,29100.0,41.0722,41.5664,40.9134,41.2046,29100.0
2008-08-14 10:00:00,46.7,46.72,46.43,46.72,34300.0,41.2046,41.2222,40.9664,41.2222,34300.0
2008-08-14 10:30:00,46.73,46.86,46.62,46.75,42700.0,41.2311,41.3458,41.134,41.2487,42700.0
2008-08-14 11:00:00,46.75,46.9,46.63,46.68,21100.0,41.2487,41.3811,41.1428,41.187,21100.0
2008-08-14 11:30:00,46.69,46.8,46.64,46.73,39100.0,41.1958,41.2928,41.1517,41.2311,39100.0
2008-08-14 12:00:00,46.75,46.79,46.59,46.62,41700.0,41.2487,41.284,41.1075,41.134,41700.0
2008-08-14 12:30:00,46.66,46.9,46.65,46.8,35400.0,41.1693,41.3811,41.1605,41.2928,35400.0
2008-08-14 13:00:00,46.83,47.0,46.78,46.78,42700.0,41.3193,41.4693,41.2752,41.2752,42700.0
2008-08-14 13:30:00,46.78,46.85,46.64,46.85,20500.0,41.2752,41.3369,41.1517,41.3369,20500.0
2008-08-14 14:00:00,46.85,46.85,46.62,46.8,20100.0,41.3369,41.3369,41.134,41.2928,20100.0
2008-08-14 14:30:00,46.79,46.81,46.6,46.67,31900.0,41.284,41.3017,41.1164,41.1781,31900.0
2008-08-14 15:00:00,46.64,46.69,46.48,46.63,35000.0,41.1517,41.1958,41.0105,41.1428,35000.0
2008-08-14 15:30:00,46.65,46.96,46.59,46.91,47100.0,41.1605,41.434,41.1075,41.3899,47100.0
2008-08-15 09:30:00,47.47,47.5,46.57,46.92,95000.0,41.884,41.9105,41.0899,41.3987,95000.0
2008-08-15 10:00:00,46.87,46.91,46.15,46.34,22200.0,41.3546,41.3899,40.7193,40.887,22200.0
2008-08-15 10:30:00,46.39,46.84,46.39,46.69,13500.0,40.9311,41.3281,40.9311,41.1958,13500.0
2008-08-15 11:00:00,46.74,47.06,46.68,46.8,27700.0,41.2399,41.5222,41.187,41.2928,27700.0
2008-08-15 11:30:00,46.84,46.93,46.44,46.56,43400.0,41.3281,41.4075,40.9752,41.0811,43400.0
2008-08-15 12:00:00,46.55,46.55,46.21,46.37,36500.0,41.0722,41.0722,40.7723,40.9134,36500.0
2008-08-15 12:30:00,46.37,46.6,46.37,46.59,9100.0,40.9134,41.1164,40.9134,41.1075,9100.0
2008-08-15 13:00:00,46.6,46.71,46.51,46.58,19900.0,41.1164,41.2134,41.037,41.0987,19900.0
2008-08-15 13:30:00,46.59,46.77,46.23,46.28,36700.0,41.1075,41.2664,40.7899,40.834,36700.0
2008-08-15 14:00:00,46.28,46.36,46.04,46.24,30100.0,40.834,40.9046,40.6223,40.7987,30100.0
2008-08-15 14:30:00,46.3,46.36,46.05,46.29,22400.0,40.8517,40.9046,40.6311,40.8428,22400.0
2008-08-15 15:00:00,46.39,46.79,46.37,46.7,17600.0,40.9311,41.284,40.9134,41.2046,17600.0
2008-08-15 15:30:00,46.74,46.82,46.49,46.72,26200.0,41.2399,41.3105,41.0193,41.2222,26200.0
2008-08-18 09:30:00,46.77,46.8,46.36,46.63,36500.0,41.2664,41.2928,40.9046,41.1428,36500.0
2008-08-18 10:00:00,46.63,46.8,46.54,46.66,34100.0,41.1428,41.2928,41.0634,41.1693,34100.0
2008-08-18 10:30:00,46.61,46.78,46.56,46.77,27000.0,41.1252,41.2752,41.0811,41.2664,27000.0
2008-08-18 11:00:00,46.77,46.77,46.57,46.58,23000.0,41.2664,41.2664,41.0899,41.0987,23000.0
2008-08-18 11:30:00,46.62,46.66,46.25,46.26,10700.0,41.134,41.1693,40.8076,40.8164,10700.0
2008-08-18 12:00:00,46.29,46.29,46.1,46.25,7300.0,40.8428,40.8428,40.6752,40.8076,7300.0
2008-08-18 12:30:00,46.25,46.31,45.76,45.86,15100.0,40.8076,40.8605,40.3752,40.4634,15100.0
2008-08-18 13:00:00,45.85,46.2,45.83,46.18,5100.0,40.4546,40.7634,40.437,40.7458,5100.0
2008-08-18 13:30:00,46.11,46.18,45.61,45.67,15200.0,40.684,40.7458,40.2429,40.2958,15200.0
2008-08-18 14:00:00,45.62,45.71,45.38,45.57,34000.0,40.2517,40.3311,40.0399,40.2076,34000.0
2008-08-18 14:30:00,45.51,45.51,45.18,45.45,25800.0,40.1546,40.1546,39.8635,40.1017,25800.0
2008-08-18 15:00:00,45.46,45.9,45.25,45.74,28000.0,40.1105,40.4987,39.9252,40.3576,28000.0
2008-08-18 15:30:00,45.74,45.89,45.41,45.87,37600.0,40.3576,40.4899,40.0664,40.4723,37600.0
2008-08-19 09:30:00,45.54,45.93,44.19,44.57,104200.0,40.1811,40.5252,38.99,39.3252,104200.0
2008-08-19 10:00:00,44.49,44.89,43.81,44.05,57500.0,39.2547,39.6076,38.6547,38.8664,57500.0
2008-08-19 10:30:00,44.08,44.27,43.79,43.93,58800.0,38.8929,39.0605,38.637,38.7606,58800.0
2008-08-19 11:00:00,43.9,44.03,43.46,44.03,72400.0,38.7341,38.8488,38.3459,38.8488,72400.0
2008-08-19 11:30:00,44.01,44.05,43.79,43.98,42800.0,38.8311,38.8664,38.637,38.8047,42800.0
2008-08-19 12:00:00,43.96,44.66,43.88,44.49,63700.0,38.787,39.4047,38.7164,39.2547,63700.0
2008-08-19 12:30:00,44.47,44.74,44.46,44.74,16100.0,39.237,39.4752,39.2282,39.4752,16100.0
2008-08-19 13:00:00,44.73,44.91,44.63,44.85,12300.0,39.4664,39.6252,39.3782,39.5723,12300.0
2008-08-19 13:30:00,44.91,45.11,44.74,44.83,18200.0,39.6252,39.8017,39.4752,39.5546,18200.0
2008-08-19 14:00:00,44.76,44.95,44.61,44.61,39800.0,39.4929,39.6605,39.3605,39.3605,39800.0
2008-08-19 14:30:00,44.66,44.7,44.32,44.59,67600.0,39.4047,39.4399,39.1047,39.3429,67600.0
2008-08-19 15:00:00,44.61,44.61,44.23,44.28,49300.0,39.3605,39.3605,39.0253,39.0694,49300.0
2008-08-19 15:30:00,44.29,44.41,44.11,44.4,93700.0,39.0782,39.1841,38.9194,39.1752,93700.0
2008-08-20 09:30:00,44.49,45.23,44.03,44.69,36700.0,39.2547,39.9076,38.8488,39.4311,36700.0
2008-08-20 10:00:00,44.68,44.98,44.18,44.75,37300.0,39.4223,39.687,38.9811,39.4841,37300.0
2008-08-20 10:30:00,44.76,44.9,44.36,44.75,54000.0,39.4929,39.6164,39.14,39.4841,54000.0
2008-08-20 11:00:00,44.78,44.79,44.47,44.65,29500.0,39.5105,39.5194,39.237,39.3958,29500.0
2008-08-20 11:30:00,44.63,44.97,44.42,44.9,32800.0,39.3782,39.6782,39.1929,39.6164,32800.0
2008-08-20 12:00:00,44.89,45.06,44.72,45.02,44900.0,39.6076,39.7576,39.4576,39.7223,44900.0
2008-08-20 12:30:00,45.03,45.49,45.02,45.45,99900.0,39.7311,40.137,39.7223,40.1017,99900.0
2008-08-20 13:00:00,45.45,45.73,45.35,45.54,51400.0,40.1017,40.3487,40.0135,40.1811,51400.0
2008-08-20 13:30:00,45.54,46.04,45.5,45.99,44800.0,40.1811,40.6223,40.1458,40.5781,44800.0
2008-08-20 14:00:00,45.99,45.99,45.38,45.4,75100.0,40.5781,40.5781,40.0399,40.0576,75100.0
2008-08-20 14:30:00,45.39,45.51,45.14,45.48,44800.0,40.0488,40.1546,39.8282,40.1282,44800.0
2008-08-20 15:00:00,45.49,45.73,45.39,45.54,40000.0,40.137,40.3487,40.0488,40.1811,40000.0
2008-08-20 15:30:00,45.53,45.86,45.39,45.84,82400.0,40.1723,40.4634,40.0488,40.4458,82400.0
2008-08-21 09:30:00,45.01,45.97,45.01,45.97,31600.0,39.7135,40.5605,39.7135,40.5605,31600.0
2008-08-21 10:00:00,45.91,45.99,45.33,45.48,27300.0,40.5076,40.5781,39.9958,40.1282,27300.0
2008-08-21 10:30:00,45.55,45.58,44.9,45.12,66500.0,40.1899,40.2164,39.6164,39.8105,66500.0
2008-08-21 11:00:00,45.1,45.15,44.95,45.03,34500.0,39.7929,39.837,39.6605,39.7311,34500.0
2008-08-21 11:30:00,45.03,45.07,44.82,44.93,15000.0,39.7311,39.7664,39.5458,39.6429,15000.0
2008-08-21 12:00:00,44.96,45.05,44.7,44.73,31100.0,39.6694,39.7488,39.4399,39.4664,31100.0
2008-08-21 12:30:00,44.73,44.92,44.58,44.71,19500.0,39.4664,39.6341,39.3341,39.4488,19500.0
2008-08-21 13:00:00,44.71,45.15,44.66,45.0,9600.0,39.4488,39.837,39.4047,39.7046,9600.0
2008-08-21 13:30:00,45.0,45.25,44.96,45.18,11600.0,39.7046,39.9252,39.6694,39.8635,11600.0
2008-08-21 14:00:00,45.11,45.37,45.05,45.24,19200.0,39.8017,40.0311,39.7488,39.9164,19200.0
2008-08-21 14:30:00,45.23,45.54,45.23,45.4,20400.0,39.9076,40.1811,39.9076,40.0576,20400.0
2008-08-21 15:00:00,45.43,45.82,45.43,45.66,41000.0,40.084,40.4282,40.084,40.287,41000.0
2008-08-21 15:30:00,45.65,45.65,45.21,45.21,59900.0,40.2782,40.2782,39.8899,39.8899,59900.0
2008-08-22 09:30:00,45.29,46.17,44.78,46.17,56100.0,39.9605,40.737,39.5105,40.737,56100.0
2008-08-22 10:00:00,46.17,46.48,46.0,46.19,33500.0,40.737,41.0105,40.587,40.7546,33500.0
2008-08-22 10:30:00,46.24,46.44,46.1,46.11,74100.0,40.7987,40.9752,40.6752,40.684,74100.0
2008-08-22 11:00:00,46.09,46.1,45.81,45.92,12500.0,40.6664,40.6752,40.4193,40.5164,12500.0
2008-08-22 11:30:00,45.85,45.99,45.83,45.97,15600.0,40.4546,40.5781,40.437,40.5605,15600.0
2008-08-22 12:00:00,45.9,45.9,45.66,45.68,21900.0,40.4987,40.4987,40.287,40.3046,21900.0
2008-08-22 12:30:00,45.67,45.73,45.61,45.68,17100.0,40.2958,40.3487,40.2429,40.3046,17100.0
2008-08-22 13:00:00,45.7,45.94,45.69,45.92,30300.0,40.3223,40.534,40.3134,40.5164,30300.0
2008-08-22 13:30:00,45.91,45.95,45.67,45.78,44100.0,40.5076,40.5429,40.2958,40.3929,44100.0
2008-08-22 14:00:00,45.73,46.0,45.54,45.93,32700.0,40.3487,40.587,40.1811,40.5252,32700.0
2008-08-22 14:30:00,45.9,46.0,45.6,45.75,19300.0,40.4987,40.587,40.234,40.3664,19300.0
2008-08-22 15:00:00,45.75,46.1,45.72,46.0,29900.0,40.3664,40.6752,40.3399,40.587,29900.0
2008-08-22 15:30:00,46.02,46.4,46.02,46.34,68400.0,40.6046,40.9399,40.6046,40.887,68400.0
2008-08-25 09:30:00,45.98,45.98,45.15,45.21,27300.0,40.5693,40.5693,39.837,39.8899,27300.0
2008-08-25 10:00:00,45.27,45.42,45.01,45.11,27000.0,39.9429,40.0752,39.7135,39.8017,27000.0
2008-08-25 10:30:00,45.15,45.28,44.81,44.97,42400.0,39.837,39.9517,39.537,39.6782,42400.0
2008-08-25 11:00:00,44.99,45.23,44.82,45.18,26300.0,39.6958,39.9076,39.5458,39.8635,26300.0
2008-08-25 11:30:00,45.12,45.12,44.75,44.9,16500.0,39.8105,39.8105,39.4841,39.6164,16500.0
2008-08-25 12:00:00,44.86,45.15,44.86,45.09,43600.0,39.5811,39.837,39.5811,39.7841,43600.0
2008-08-25 12:30:00,45.03,45.03,44.81,44.93,13600.0,39.7311,39.7311,39.537,39.6429,13600.0
2008-08-25 13:00:00,44.99,45.04,44.84,44.94,18400.0,39.6958,39.7399,39.5635,39.6517,18400.0
2008-08-25 13:30:00,44.91,45.0,44.84,44.93,14400.0,39.6252,39.7046,39.5635,39.6429,14400.0
2008-08-25 14:00:00,44.89,45.0,44.85,44.99,12300.0,39.6076,39.7046,39.5723,39.6958,12300.0
2008-08-25 14:30:00,44.98,45.0,44.82,44.88,33100.0,39.687,39.7046,39.5458,39.5988,33100.0
2008-08-25 15:00:00,44.86,44.94,44.81,44.84,26500.0,39.5811,39.6517,39.537,39.5635,26500.0
2008-08-25 15:30:00,44.84,45.0,44.68,44.79,69500.0,39.5635,39.7046,39.4223,39.5194,69500.0
2008-08-26 09:30:00,44.33,45.19,44.33,45.0,28700.0,39.1135,39.8723,39.1135,39.7046,28700.0
2008-08-26 10:00:00,45.0,45.06,44.68,44.75,14900.0,39.7046,39.7576,39.4223,39.4841,14900.0
2008-08-26 10:30:00,44.83,45.51,44.83,45.29,149200.0,39.5546,40.1546,39.5546,39.9605,149200.0
2008-08-26 11:00:00,45.33,45.62,45.3,45.46,56800.0,39.9958,40.2517,39.9693,40.1105,56800.0
2008-08-26 11:30:00,45.44,45.67,45.31,45.6,29300.0,40.0929,40.2958,39.9782,40.234,29300.0
2008-08-26 12:00:00,45.6,45.79,45.56,45.6,25700.0,40.234,40.4017,40.1987,40.234,25700.0
2008-08-26 12:30:00,45.59,45.69,45.21,45.25,16400.0,40.2252,40.3134,39.8899,39.9252,16400.0
2008-08-26 13:00:00,45.28,45.46,45.28,45.29,16100.0,39.9517,40.1105,39.9517,39.9605,16100.0
2008-08-26 13:30:00,45.3,45.46,45.24,45.46,27400.0,39.9693,40.1105,39.9164,40.1105,27400.0
2008-08-26 14:00:00,45.46,45.46,44.86,44.87,28600.0,40.1105,40.1105,39.5811,39.5899,28600.0
2008-08-26 14:30:00,44.87,45.26,44.8,45.03,32600.0,39.5899,39.934,39.5282,39.7311,32600.0
2008-08-26 15:00:00,45.0,45.07,44.91,45.01,16500.0,39.7046,39.7664,39.6252,39.7135,16500.0
2008-08-26 15:30:00,45.01,45.3,45.0,45.29,39300.0,39.7135,39.9693,39.7046,39.9605,39300.0
2008-08-27 09:30:00,44.45,45.65,44.45,45.09,32400.0,39.2194,40.2782,39.2194,39.7841,32400.0
2008-08-27 10:00:00,45.13,45.44,45.13,45.26,27200.0,39.8193,40.0929,39.8193,39.934,27200.0
2008-08-27 10:30:00,45.28,45.67,45.22,45.47,48600.0,39.9517,40.2958,39.8988,40.1193,48600.0
2008-08-27 11:00:00,45.48,45.48,45.1,45.1,34500.0,40.1282,40.1282,39.7929,39.7929,34500.0
2008-08-27 11:30:00,45.12,45.19,44.91,45.04,24600.0,39.8105,39.8723,39.6252,39.7399,24600.0
2008-08-27 12:00:00,45.04,45.81,45.04,45.65,33200.0,39.7399,40.4193,39.7399,40.2782,33200.0
2008-08-27 12:30:00,45.6,45.89,45.6,45.63,22500.0,40.234,40.4899,40.234,40.2605,22500.0
2008-08-27 13:00:00,45.65,45.65,45.31,45.4,44800.0,40.2782,40.2782,39.9782,40.0576,44800.0
2008-08-27 13:30:00,45.39,45.59,45.38,45.43,19100.0,40.0488,40.2252,40.0399,40.084,19100.0
2008-08-27 14:00:00,45.44,45.54,45.38,45.4,38600.0,40.0929,40.1811,40.0399,40.0576,38600.0
2008-08-27 14:30:00,45.4,45.49,45.23,45.3,41400.0,40.0576,40.137,39.9076,39.9693,41400.0
2008-08-27 15:00:00,45.3,45.34,44.91,44.92,41200.0,39.9693,40.0046,39.6252,39.6341,41200.0
2008-08-27 15:30:00,44.9,45.02,44.83,44.97,80400.0,39.6164,39.7223,39.5546,39.6782,80400.0
2008-08-28 09:30:00,45.05,45.66,44.97,45.16,40200.0,39.7488,40.287,39.6782,39.8458,40200.0
2008-08-28 10:00:00,45.19,45.47,45.05,45.23,32300.0,39.8723,40.1193,39.7488,39.9076,32300.0
2008-08-28 10:30:00,45.21,45.64,45.13,45.28,45300.0,39.8899,40.2693,39.8193,39.9517,45300.0
2008-08-28 11:00:00,45.28,45.35,45.12,45.25,21000.0,39.9517,40.0135,39.8105,39.9252,21000.0
2008-08-28 11:30:00,45.21,45.51,45.07,45.47,45900.0,39.8899,40.1546,39.7664,40.1193,45900.0
2008-08-28 12:00:00,45.54,45.6,45.32,45.51,50100.0,40.1811,40.234,39.987,40.1546,50100.0
2008-08-28 12:30:00,45.49,45.52,45.19,45.41,43000.0,40.137,40.1635,39.8723,40.0664,43000.0
2008-08-28 13:00:00,45.42,45.73,45.37,45.73,66100.0,40.0752,40.3487,40.0311,40.3487,66100.0
2008-08-28 13:30:00,45.75,46.1,45.75,46.03,71400.0,40.3664,40.6752,40.3664,40.6134,71400.0
2008-08-28 14:00:00,46.0,46.25,45.99,46.21,45300.0,40.587,40.8076,40.5781,40.7723,45300.0
2008-08-28 14:30:00,46.24,46.7,46.24,46.56,65200.0,40.7987,41.2046,40.7987,41.0811,65200.0
2008-08-28 15:00:00,46.57,46.7,46.56,46.65,36300.0,41.0899,41.2046,41.0811,41.1605,36300.0
2008-08-28 15:30:00,46.61,46.77,46.54,46.74,61500.0,41.1252,41.2664,41.0634,41.2399,61500.0
2008-08-29 09:30:00,46.67,46.67,46.11,46.27,50300.0,41.1781,41.1781,40.684,40.8252,50300.0
2008-08-29 10:00:00,46.29,46.4,46.26,46.35,34100.0,40.8428,40.9399,40.8164,40.8958,34100.0
2008-08-29 10:30:00,46.36,46.42,45.89,46.2,28200.0,40.9046,40.9575,40.4899,40.7634,28200.0
2008-08-29 11:00:00,46.24,46.34,46.12,46.33,27200.0,40.7987,40.887,40.6928,40.8781,27200.0
2008-08-29 11:30:00,46.29,46.41,46.25,46.3,18700.0,40.8428,40.9487,40.8076,40.8517,18700.0
2008-08-29 12:00:00,46.29,46.38,46.22,46.27,32300.0,40.8428,40.9223,40.7811,40.8252,32300.0
2008-08-29 12:30:00,46.28,46.63,46.24,46.49,18600.0,40.834,41.1428,40.7987,41.0193,18600.0
2008-08-29 13:00:00,46.52,46.65,46.47,46.63,12500.0,41.0458,41.1605,41.0017,41.1428,12500.0
2008-08-29 13:30:00,46.61,46.64,46.28,46.53,23600.0,41.1252,41.1517,40.834,41.0546,23600.0
2008-08-29 14:00:00,46.53,46.6,46.47,46.53,15400.0,41.0546,41.1164,41.0017,41.0546,15400.0
2008-08-29 14:30:00,46.55,46.58,46.46,46.58,33200.0,41.0722,41.0987,40.9928,41.0987,33200.0
2008-08-29 15:00:00,46.6,46.6,46.32,46.32,33100.0,41.1164,41.1164,40.8693,40.8693,33100.0
2008-08-29 15:30:00,46.28,46.45,46.12,46.31,61900.0,40.834,40.984,40.6928,40.8605,61900.0
2008-09-02 09:30:00,46.99,47.7,46.57,47.36,65100.0,41.4605,42.0869,41.0899,41.7869,65100.0
2008-09-02 10:00:00,47.31,47.46,46.8,46.88,27300.0,41.7428,41.8752,41.2928,41.3634,27300.0
2008-09-02 10:30:00,46.86,46.93,46.27,46.42,28100.0,41.3458,41.4075,40.8252,40.9575,28100.0
2008-09-02 11:00:00,46.39,46.51,46.31,46.44,16000.0,40.9311,41.037,40.8605,40.9752,16000.0
2008-09-02 11:30:00,46.49,46.67,46.42,46.51,14900.0,41.0193,41.1781,40.9575,41.037,14900.0
2008-09-02 12:00:00,46.52,46.72,46.13,46.13,19600.0,41.0458,41.2222,40.7017,40.7017,19600.0
2008-09-02 12:30:00,46.14,46.64,46.14,46.63,12000.0,40.7105,41.1517,40.7105,41.1428,12000.0
2008-09-02 13:00:00,46.63,46.68,46.4,46.58,17100.0,41.1428,41.187,40.9399,41.0987,17100.0
2008-09-02 13:30:00,46.58,46.69,46.25,46.31,23600.0,41.0987,41.1958,40.8076,40.8605,23600.0
2008-09-02 14:00:00,46.28,46.37,46.01,46.03,29300.0,40.834,40.9134,40.5958,40.6134,29300.0
2008-09-02 14:30:00,46.09,46.25,45.54,45.65,36400.0,40.6664,40.8076,40.1811,40.2782,36400.0
2008-09-02 15:00:00,45.66,45.96,45.49,45.9,53700.0,40.287,40.5517,40.137,40.4987,53700.0
2008-09-02 15:30:00,45.86,46.03,45.59,45.89,55700.0,40.4634,40.6134,40.2252,40.4899,55700.0
2008-09-03 09:30:00,45.82,46.05,45.64,45.93,48200.0,40.4282,40.6311,40.2693,40.5252,48200.0
2008-09-03 10:00:00,45.93,46.05,45.7,45.7,38100.0,40.5252,40.6311,40.3223,40.3223,38100.0
2008-09-03 10:30:00,45.75,45.82,45.05,45.18,85600.0,40.3664,40.4282,39.7488,39.8635,85600.0
2008-09-03 11:00:00,45.2,45.35,44.85,45.01,33600.0,39.8811,40.0135,39.5723,39.7135,33600.0
2008-09-03 11:30:00,44.99,44.99,44.27,44.32,31800.0,39.6958,39.6958,39.0605,39.1047,31800.0
2008-09-03 12:00:00,44.32,44.44,44.16,44.44,19000.0,39.1047,39.2105,38.9635,39.2105,19000.0
2008-09-03 12:30:00,44.41,44.63,44.36,44.43,15600.0,39.1841,39.3782,39.14,39.2017,15600.0
2008-09-03 13:00:00,44.44,44.72,44.42,44.67,10900.0,39.2105,39.4576,39.1929,39.4135,10900.0
2008-09-03 13:30:00,44.7,44.74,44.5,44.68,30100.0,39.4399,39.4752,39.2635,39.4223,30100.0
2008-09-03 14:00:00,44.69,44.88,44.43,44.52,32000.0,39.4311,39.5988,39.2017,39.2811,32000.0
2008-09-03 14:30:00,44.46,44.55,44.34,44.41,47800.0,39.2282,39.3076,39.1223,39.1841,47800.0
2008-09-03 15:00:00,44.43,44.49,44.16,44.2,79700.0,39.2017,39.2547,38.9635,38.9988,79700.0
2008-09-03 15:30:00,44.16,44.4,44.16,44.27,99500.0,38.9635,39.1752,38.9635,39.0605,99500.0
2008-09-04 09:30:00,44.0,44.34,42.75,42.83,76500.0,38.8223,39.1223,37.7194,37.79,76500.0
2008-09-04 10:00:00,42.83,42.9,42.45,42.64,57100.0,37.79,37.8518,37.4547,37.6224,57100.0
2008-09-04 10:30:00,42.64,42.65,41.35,41.63,116000.0,37.6224,37.6312,36.4842,36.7312,116000.0
2008-09-04 11:00:00,41.63,41.67,40.87,40.9,74500.0,36.7312,36.7665,36.0606,36.0871,74500.0
2008-09-04 11:30:00,40.89,41.23,40.53,41.11,100400.0,36.0783,36.3783,35.7606,36.2724,100400.0
2008-09-04 12:00:00,41.15,41.28,40.88,40.88,42800.0,36.3077,36.4224,36.0695,36.0695,42800.0
2008-09-04 12:30:00,40.86,40.94,40.34,40.48,37700.0,36.0518,36.1224,35.593,35.7165,37700.0
2008-09-04 13:00:00,40.5,40.74,40.15,40.19,42900.0,35.7342,35.9459,35.4254,35.4607,42900.0
2008-09-04 13:30:00,40.2,40.62,40.14,40.6,37800.0,35.4695,35.8401,35.4165,35.8224,37800.0
2008-09-04 14:00:00,40.6,40.6,40.16,40.39,72700.0,35.8224,35.8224,35.4342,35.6371,72700.0
2008-09-04 14:30:00,40.42,40.51,40.24,40.51,63700.0,35.6636,35.743,35.5048,35.743,63700.0
2008-09-04 15:00:00,40.52,40.75,40.43,40.47,87400.0,35.7518,35.9548,35.6724,35.7077,87400.0
2008-09-04 15:30:00,40.46,40.46,39.78,39.87,249300.0,35.6989,35.6989,35.0989,35.1783,249300.0
2008-09-05 09:30:00,39.61,40.14,39.3,39.99,53500.0,34.9489,35.4165,34.6754,35.2842,53500.0
2008-09-05 10:00:00,39.95,40.29,39.49,39.49,72400.0,35.2489,35.5489,34.843,34.843,72400.0
2008-09-05 10:30:00,39.62,39.79,39.39,39.71,66200.0,34.9577,35.1077,34.7548,35.0371,66200.0
2008-09-05 11:00:00,39.71,39.96,39.54,39.86,36900.0,35.0371,35.2577,34.8871,35.1695,36900.0
2008-09-05 11:30:00,39.81,40.32,39.72,40.25,23100.0,35.1254,35.5754,35.046,35.5136,23100.0
2008-09-05 12:00:00,40.25,40.28,39.99,40.28,25400.0,35.5136,35.5401,35.2842,35.5401,25400.0
2008-09-05 12:30:00,40.3,40.47,40.2,40.44,29500.0,35.5577,35.7077,35.4695,35.6812,29500.0
2008-09-05 13:00:00,40.43,40.88,40.4,40.81,44700.0,35.6724,36.0695,35.6459,36.0077,44700.0
2008-09-05 13:30:00,40.79,40.92,40.49,40.73,27300.0,35.9901,36.1048,35.7254,35.9371,27300.0
2008-09-05 14:00:00,40.69,41.1,40.59,41.1,37000.0,35.9018,36.2636,35.8136,36.2636,37000.0
2008-09-05 14:30:00,41.06,41.74,41.06,41.6,79300.0,36.2283,36.8283,36.2283,36.7047,79300.0
2008-09-05 15:00:00,41.6,41.6,41.3,41.47,67700.0,36.7047,36.7047,36.44,36.59,67700.0
2008-09-05 15:30:00,41.48,41.77,41.39,41.46,120000.0,36.5989,36.8547,36.5194,36.5812,120000.0
2008-09-08 09:30:00,42.14,43.0,41.4,41.59,89700.0,37.1812,37.94,36.5283,36.6959,89700.0
2008-09-08 10:00:00,41.6,41.72,41.04,41.42,70000.0,36.7047,36.8106,36.2106,36.5459,70000.0
2008-09-08 10:30:00,41.38,41.47,40.91,40.92,53100.0,36.5106,36.59,36.0959,36.1048,53100.0
2008-09-08 11:00:00,40.87,41.38,40.6,40.69,41200.0,36.0606,36.5106,35.8224,35.9018,41200.0
2008-09-08 11:30:00,40.73,40.89,39.87,39.95,113300.0,35.9371,36.0783,35.1783,35.2489,113300.0
2008-09-08 12:00:00,39.93,40.38,39.93,40.33,35900.0,35.2313,35.6283,35.2313,35.5842,35900.0
2008-09-08 12:30:00,40.29,40.48,39.99,39.99,27400.0,35.5489,35.7165,35.2842,35.2842,27400.0
2008-09-08 13:00:00,40.02,40.14,39.86,40.03,30500.0,35.3107,35.4165,35.1695,35.3195,30500.0
2008-09-08 13:30:00,39.98,40.0,39.48,39.5,40300.0,35.2754,35.293,34.8342,34.8519,40300.0
2008-09-08 14:00:00,39.49,39.89,39.4,39.89,62800.0,34.843,35.196,34.7636,35.196,62800.0
2008-09-08 14:30:00,39.88,40.22,39.88,40.04,52100.0,35.1871,35.4871,35.1871,35.3283,52100.0
2008-09-08 15:00:00,40.03,40.4,39.8,40.36,51100.0,35.3195,35.6459,35.1166,35.6107,51100.0
2008-09-08 15:30:00,40.36,40.53,40.1,40.28,82600.0,35.6107,35.7606,35.3812,35.5401,82600.0
2008-09-09 09:30:00,40.05,40.67,39.59,40.52,46000.0,35.3371,35.8842,34.9313,35.7518,46000.0
2008-09-09 10:00:00,40.46,40.46,39.73,39.8,49500.0,35.6989,35.6989,35.0548,35.1166,49500.0
2008-09-09 10:30:00,39.75,39.79,39.25,39.42,43100.0,35.0724,35.1077,34.6313,34.7813,43100.0
2008-09-09 11:00:00,39.3,39.42,38.76,39.42,50000.0,34.6754,34.7813,34.1989,34.7813,50000.0
2008-09-09 11:30:00,39.44,39.44,38.85,38.85,30700.0,34.7989,34.7989,34.2783,34.2783,30700.0
2008-09-09 12:00:00,38.79,38.98,38.41,38.5,69600.0,34.2254,34.393,33.8901,33.9695,69600.0
2008-09-09 12:30:00,38.55,38.94,38.51,38.91,37500.0,34.0136,34.3578,33.9784,34.3313,37500.0
2008-09-09 13:00:00,38.88,39.06,38.69,38.76,26600.0,34.3048,34.4636,34.1372,34.1989,26600.0
2008-09-09 13:30:00,38.71,38.81,38.43,38.6,22400.0,34.1548,34.243,33.9078,34.0578,22400.0
2008-09-09 14:00:00,38.61,38.7,38.47,38.47,32800.0,34.0666,34.146,33.9431,33.9431,32800.0
2008-09-09 14:30:00,38.5,38.52,37.95,38.09,38500.0,33.9695,33.9872,33.4842,33.6078,38500.0
2008-09-09 15:00:00,38.1,38.25,37.71,38.15,51900.0,33.6166,33.7489,33.2725,33.6607,51900.0
2008-09-09 15:30:00,38.17,38.25,37.42,37.63,114700.0,33.6784,33.7489,33.0166,33.2019,114700.0
2008-09-10 09:30:00,38.16,38.83,37.66,38.51,60400.0,33.6695,34.2607,33.2284,33.9784,60400.0
2008-09-10 10:00:00,38.35,38.54,38.26,38.52,110200.0,33.8372,34.0048,33.7578,33.9872,110200.0
2008-09-10 10:30:00,38.52,38.56,38.0,38.08,76000.0,33.9872,34.0225,33.5284,33.599,76000.0
2008-09-10 11:00:00,38.05,38.5,37.75,38.02,34600.0,33.5725,33.9695,33.3078,33.546,34600.0
2008-09-10 11:30:00,37.97,38.67,37.94,38.43,91500.0,33.5019,34.1195,33.4754,33.9078,91500.0
2008-09-10 12:00:00,38.43,38.57,38.32,38.44,50800.0,33.9078,34.0313,33.8107,33.9166,50800.0
2008-09-10 12:30:00,38.45,38.55,38.35,38.43,36300.0,33.9254,34.0136,33.8372,33.9078,36300.0
2008-09-10 13:00:00,38.45,38.87,38.39,38.79,38400.0,33.9254,34.296,33.8725,34.2254,38400.0
2008-09-10 13:30:00,38.79,39.15,38.77,38.84,40400.0,34.2254,34.543,34.2078,34.2695,40400.0
2008-09-10 14:00:00,38.83,39.87,38.83,39.81,96300.0,34.2607,35.1783,34.2607,35.1254,96300.0
2008-09-10 14:30:00,39.84,40.29,39.77,39.77,85900.0,35.1518,35.5489,35.0901,35.0901,85900.0
2008-09-10 15:00:00,39.78,40.03,39.63,40.01,64300.0,35.0989,35.3195,34.9666,35.3018,64300.0
2008-09-10 15:30:00,40.0,40.15,39.75,39.77,115600.0,35.293,35.4254,35.0724,35.0901,115600.0
2008-09-11 09:30:00,40.45,41.53,39.55,40.11,80900.0,35.6901,36.643,34.896,35.3901,80900.0
2008-09-11 10:00:00,40.17,40.66,39.87,40.51,73400.0,35.443,35.8754,35.1783,35.743,73400.0
2008-09-11 10:30:00,40.47,41.5,40.44,41.45,106900.0,35.7077,36.6165,35.6812,36.5724,106900.0
2008-09-11 11:00:00,41.49,41.69,40.6,40.6,63500.0,36.6077,36.7841,35.8224,35.8224,63500.0
2008-09-11 11:30:00,40.69,41.18,40.64,41.07,49400.0,35.9018,36.3342,35.8577,36.2371,49400.0
2008-09-11 12:00:00,41.07,41.37,41.07,41.2,48700.0,36.2371,36.5018,36.2371,36.3518,48700.0
2008-09-11 12:30:00,41.12,41.31,40.94,40.94,52400.0,36.2812,36.4489,36.1224,36.1224,52400.0
2008-09-11 13:00:00,40.96,40.98,40.53,40.81,49800.0,36.14,36.1577,35.7606,36.0077,49800.0
2008-09-11 13:30:00,40.8,41.28,40.76,41.18,27500.0,35.9989,36.4224,35.9636,36.3342,27500.0
2008-09-11 14:00:00,41.13,41.7,41.08,41.66,50600.0,36.29,36.793,36.2459,36.7577,50600.0
2008-09-11 14:30:00,41.67,41.8,41.43,41.64,47800.0,36.7665,36.8812,36.5547,36.74,47800.0
2008-09-11 15:00:00,41.59,41.78,41.05,41.05,73500.0,36.6959,36.8636,36.2195,36.2195,73500.0
2008-09-11 15:30:00,41.05,41.74,40.99,41.61,117900.0,36.2195,36.8283,36.1665,36.7136,117900.0
2008-09-12 09:30:00,41.54,41.66,40.52,40.63,37000.0,36.6518,36.7577,35.7518,35.8489,37000.0
2008-09-12 10:00:00,40.66,41.13,40.22,40.74,55100.0,35.8754,36.29,35.4871,35.9459,55100.0
2008-09-12 10:30:00,40.77,40.95,40.52,40.95,23400.0,35.9724,36.1312,35.7518,36.1312,23400.0
2008-09-12 11:00:00,40.95,41.5,40.85,41.28,24300.0,36.1312,36.6165,36.043,36.4224,24300.0
2008-09-12 11:30:00,41.27,41.35,41.08,41.21,29200.0,36.4136,36.4842,36.2459,36.3606,29200.0
2008-09-12 12:00:00,41.27,41.42,41.15,41.39,11400.0,36.4136,36.5459,36.3077,36.5194,11400.0
2008-09-12 12:30:00,41.4,41.83,41.22,41.26,35200.0,36.5283,36.9077,36.3695,36.4047,35200.0
2008-09-12 13:00:00,41.3,41.63,41.2,41.61,35100.0,36.44,36.7312,36.3518,36.7136,35100.0
2008-09-12 13:30:00,41.61,41.66,41.26,41.43,20300.0,36.7136,36.7577,36.4047,36.5547,20300.0
2008-09-12 14:00:00,41.39,41.39,41.07,41.24,13800.0,36.5194,36.5194,36.2371,36.3871,13800.0
2008-09-12 14:30:00,41.29,41.8,41.21,41.71,18800.0,36.4312,36.8812,36.3606,36.8018,18800.0
2008-09-12 15:00:00,41.68,41.69,41.22,41.38,25300.0,36.7753,36.7841,36.3695,36.5106,25300.0
2008-09-12 15:30:00,41.37,41.61,41.15,41.58,53300.0,36.5018,36.7136,36.3077,36.6871,53300.0
2008-09-15 09:30:00,40.18,40.61,39.5,40.15,42100.0,35.4518,35.8312,34.8519,35.4254,42100.0
2008-09-15 10:00:00,40.15,40.62,40.11,40.6,30400.0,35.4254,35.8401,35.3901,35.8224,30400.0
2008-09-15 10:30:00,40.6,40.88,40.38,40.63,34500.0,35.8224,36.0695,35.6283,35.8489,34500.0
2008-09-15 11:00:00,40.63,40.75,39.9,39.91,28600.0,35.8489,35.9548,35.2048,35.2136,28600.0
2008-09-15 11:30:00,39.85,39.92,39.07,39.08,60100.0,35.1607,35.2224,34.4725,34.4813,60100.0
2008-09-15 12:00:00,39.06,39.1,38.75,38.8,86800.0,34.4636,34.4989,34.1901,34.2342,86800.0
2008-09-15 12:30:00,38.82,39.0,38.67,38.8,33000.0,34.2519,34.4107,34.1195,34.2342,33000.0
2008-09-15 13:00:00,38.77,39.1,38.76,38.86,20400.0,34.2078,34.4989,34.1989,34.2872,20400.0
2008-09-15 13:30:00,38.81,38.96,38.5,38.66,32400.0,34.243,34.3754,33.9695,34.1107,32400.0
2008-09-15 14:00:00,38.64,38.78,38.5,38.54,34400.0,34.0931,34.2166,33.9695,34.0048,34400.0
2008-09-15 14:30:00,38.56,38.78,38.3,38.47,34500.0,34.0225,34.2166,33.7931,33.9431,34500.0
2008-09-15 15:00:00,38.43,38.48,37.4,37.41,93600.0,33.9078,33.9519,32.999,33.0078,93600.0
2008-09-15 15:30:00,37.44,38.28,37.43,37.89,104200.0,33.0343,33.7754,33.0254,33.4313,104200.0
2008-09-16 09:30:00,37.3,37.5,36.37,36.55,95900.0,32.9107,33.0872,32.0902,32.249,95900.0
2008-09-16 10:00:00,36.55,38.37,36.55,38.1,64400.0,32.249,33.8548,32.249,33.6166,64400.0
2008-09-16 10:30:00,38.09,38.72,37.67,38.41,54500.0,33.6078,34.1636,33.2372,33.8901,54500.0
2008-09-16 11:00:00,38.37,38.7,37.67,37.72,44900.0,33.8548,34.146,33.2372,33.2813,44900.0
2008-09-16 11:30:00,37.69,38.08,37.65,38.01,41200.0,33.2548,33.599,33.2196,33.5372,41200.0
2008-09-16 12:00:00,38.0,38.15,37.85,38.01,40000.0,33.5284,33.6607,33.396,33.5372,40000.0
2008-09-16 12:30:00,37.98,38.06,37.9,38.0,27600.0,33.5107,33.5813,33.4401,33.5284,27600.0
2008-09-16 13:00:00,38.03,38.07,37.94,38.06,27800.0,33.5548,33.5901,33.4754,33.5813,27800.0
2008-09-16 13:30:00,38.06,38.09,37.93,37.96,42300.0,33.5813,33.6078,33.4666,33.4931,42300.0
2008-09-16 14:00:00,37.93,38.15,37.44,37.79,82500.0,33.4666,33.6607,33.0343,33.3431,82500.0
2008-09-16 14:30:00,37.8,38.7,37.57,38.69,136000.0,33.3519,34.146,33.149,34.1372,136000.0
2008-09-16 15:00:00,38.63,39.3,38.55,39.09,69600.0,34.0842,34.6754,34.0136,34.4901,69600.0
2008-09-16 15:30:00,39.08,39.63,38.94,39.4,98500.0,34.4813,34.9666,34.3578,34.7636,98500.0
2008-09-17 09:30:00,38.75,39.39,37.66,38.01,40900.0,34.1901,34.7548,33.2284,33.5372,40900.0
2008-09-17 10:00:00,38.11,38.22,37.66,37.86,35900.0,33.6254,33.7225,33.2284,33.4048,35900.0
2008-09-17 10:30:00,37.7,37.8,36.65,36.82,100600.0,33.2637,33.3519,32.3372,32.4872,100600.0
2008-09-17 11:00:00,36.82,36.83,35.0,35.5,111400.0,32.4872,32.496,30.8814,31.3226,111400.0
2008-09-17 11:30:00,35.57,36.6,35.35,36.12,106300.0,31.3843,32.2931,31.1902,31.8696,106300.0
2008-09-17 12:00:00,36.0,36.19,35.37,36.03,63900.0,31.7637,31.9314,31.2079,31.7902,63900.0
2008-09-17 12:30:00,36.1,36.71,36.09,36.43,43500.0,31.8519,32.3902,31.8431,32.1431,43500.0
2008-09-17 13:00:00,36.38,36.6,36.01,36.16,39100.0,32.099,32.2931,31.7725,31.9049,39100.0
2008-09-17 13:30:00,36.15,36.64,35.97,36.36,47700.0,31.8961,32.3284,31.7372,32.0814,47700.0
2008-09-17 14:00:00,36.37,37.26,36.34,37.2,49600.0,32.0902,32.8754,32.0637,32.8225,49600.0
2008-09-17 14:30:00,37.21,37.45,36.52,36.89,57800.0,32.8313,33.0431,32.2225,32.549,57800.0
2008-09-17 15:00:00,36.82,37.43,36.78,37.05,73700.0,32.4872,33.0254,32.4519,32.6902,73700.0
2008-09-17 15:30:00,37.06,37.07,35.95,35.95,94300.0,32.699,32.7078,31.7196,31.7196,94300.0
2008-09-18 09:30:00,37.34,37.74,36.17,36.95,110100.0,32.946,33.299,31.9137,32.6019,110100.0
2008-09-18 10:00:00,37.01,37.28,36.29,36.62,56900.0,32.6549,32.8931,32.0196,32.3108,56900.0
2008-09-18 10:30:00,36.57,36.59,35.86,36.03,69300.0,32.2666,32.2843,31.6402,31.7902,69300.0
2008-09-18 11:00:00,36.02,36.02,35.0,35.14,76500.0,31.7814,31.7814,30.8814,31.0049,76500.0
2008-09-18 11:30:00,35.17,35.33,34.81,35.06,88500.0,31.0314,31.1726,30.7137,30.9343,88500.0
2008-09-18 12:00:00,35.07,35.07,34.5,34.88,64800.0,30.9432,30.9432,30.4402,30.7755,64800.0
2008-09-18 12:30:00,34.88,35.0,33.72,34.02,80800.0,30.7755,30.8814,29.752,30.0167,80800.0
2008-09-18 13:00:00,34.02,35.29,34.0,34.85,80000.0,30.0167,31.1373,29.9991,30.749,80000.0
2008-09-18 13:30:00,34.93,35.96,34.92,35.27,59500.0,30.8196,31.7284,30.8108,31.1196,59500.0
2008-09-18 14:00:00,35.28,35.39,34.64,34.97,48200.0,31.1284,31.2255,30.5638,30.8549,48200.0
2008-09-18 14:30:00,34.96,35.26,34.45,34.99,68800.0,30.8461,31.1108,30.3961,30.8726,68800.0
2008-09-18 15:00:00,35.01,36.7,34.98,36.68,119300.0,30.8902,32.3813,30.8637,32.3637,119300.0
2008-09-18 15:30:00,36.68,37.94,36.57,37.47,125100.0,32.3637,33.4754,32.2666,33.0607,125100.0
2008-09-19 09:30:00,39.13,41.43,39.02,40.87,590200.0,34.5254,36.5547,34.4283,36.0606,590200.0
2008-09-19 10:00:00,40.78,40.99,40.0,40.43,72600.0,35.9812,36.1665,35.293,35.6724,72600.0
2008-09-19 10:30:00,40.51,40.52,39.8,40.29,54300.0,35.743,35.7518,35.1166,35.5489,54300.0
2008-09-19 11:00:00,40.32,40.81,40.23,40.42,62600.0,35.5754,36.0077,35.496,35.6636,62600.0
2008-09-19 11:30:00,40.46,40.5,39.88,40.28,66800.0,35.6989,35.7342,35.1871,35.5401,66800.0
2008-09-19 12:00:00,40.28,40.71,40.15,40.48,57100.0,35.5401,35.9195,35.4254,35.7165,57100.0
2008-09-19 12:30:00,40.51,40.7,40.1,40.26,38300.0,35.743,35.9106,35.3812,35.5224,38300.0
2008-09-19 13:00:00,40.3,40.49,40.23,40.32,35700.0,35.5577,35.7254,35.496,35.5754,35700.0
2008-09-19 13:30:00,40.3,40.36,40.02,40.07,48700.0,35.5577,35.6107,35.3107,35.3548,48700.0
2008-09-19 14:00:00,40.05,40.16,39.8,39.88,58400.0,35.3371,35.4342,35.1166,35.1871,58400.0
2008-09-19 14:30:00,39.88,40.1,39.82,40.06,48100.0,35.1871,35.3812,35.1342,35.346,48100.0
2008-09-19 15:00:00,40.06,40.11,39.51,39.83,64000.0,35.346,35.3901,34.8607,35.143,64000.0
2008-09-19 15:30:00,39.85,40.04,39.7,39.95,131400.0,35.1607,35.3283,35.0283,35.2489,131400.0
2008-09-22 09:30:00,39.9,39.9,39.27,39.73,47100.0,35.2048,35.2048,34.6489,35.0548,47100.0
2008-09-22 10:00:00,39.73,39.86,39.6,39.82,42700.0,35.0548,35.1695,34.9401,35.1342,42700.0
2008-09-22 10:30:00,39.82,40.21,39.75,39.94,41200.0,35.1342,35.4783,35.0724,35.2401,41200.0
2008-09-22 11:00:00,39.9,40.02,39.64,39.85,45100.0,35.2048,35.3107,34.9754,35.1607,45100.0
2008-09-22 11:30:00,39.9,40.05,39.65,40.04,22800.0,35.2048,35.3371,34.9842,35.3283,22800.0
2008-09-22 12:00:00,40.08,40.2,39.79,40.1,38000.0,35.3636,35.4695,35.1077,35.3812,38000.0
2008-09-22 12:30:00,40.07,40.25,39.95,40.19,45900.0,35.3548,35.5136,35.2489,35.4607,45900.0
2008-09-22 13:00:00,40.17,40.19,39.6,39.68,51200.0,35.443,35.4607,34.9401,35.0107,51200.0
2008-09-22 13:30:00,39.67,39.7,39.17,39.51,67000.0,35.0018,35.0283,34.5607,34.8607,67000.0
2008-09-22 14:00:00,39.53,39.55,39.33,39.45,35400.0,34.8783,34.896,34.7019,34.8077,35400.0
2008-09-22 14:30:00,39.42,39.55,39.08,39.17,35500.0,34.7813,34.896,34.4813,34.5607,35500.0
2008-09-22 15:00:00,39.16,39.41,38.7,38.85,55700.0,34.5519,34.7724,34.146,34.2783,55700.0
2008-09-22 15:30:00,38.83,39.06,38.61,38.76,47300.0,34.2607,34.4636,34.0666,34.1989,47300.0
2008-09-23 09:30:00,38.87,39.39,38.41,39.13,30500.0,34.296,34.7548,33.8901,34.5254,30500.0
2008-09-23 10:00:00,39.15,39.24,38.62,38.64,28700.0,34.543,34.6224,34.0754,34.0931,28700.0
2008-09-23 10:30:00,38.65,38.68,38.09,38.41,30200.0,34.1019,34.1283,33.6078,33.8901,30200.0
2008-09-23 11:00:00,38.44,38.94,38.19,38.75,16100.0,33.9166,34.3578,33.696,34.1901,16100.0
2008-09-23 11:30:00,38.73,38.9,38.52,38.52,32000.0,34.1725,34.3225,33.9872,33.9872,32000.0
2008-09-23 12:00:00,38.48,38.57,38.28,38.46,13500.0,33.9519,34.0313,33.7754,33.9342,13500.0
2008-09-23 12:30:00,38.46,38.47,38.1,38.2,32400.0,33.9342,33.9431,33.6166,33.7048,32400.0
2008-09-23 13:00:00,38.17,38.17,37.5,38.08,34200.0,33.6784,33.6784,33.0872,33.599,34200.0
2008-09-23 13:30:00,38.03,38.03,37.68,37.87,18700.0,33.5548,33.5548,33.246,33.4137,18700.0
2008-09-23 14:00:00,37.84,38.36,37.79,38.36,13300.0,33.3872,33.846,33.3431,33.846,13300.0
2008-09-23 14:30:00,38.38,38.78,38.12,38.54,17400.0,33.8636,34.2166,33.6342,34.0048,17400.0
2008-09-23 15:00:00,38.44,38.84,38.42,38.43,15800.0,33.9166,34.2695,33.8989,33.9078,15800.0
2008-09-23 15:30:00,38.42,38.47,37.65,37.85,33900.0,33.8989,33.9431,33.2196,33.396,33900.0
2008-09-24 09:30:00,38.0,38.41,37.66,38.2,44700.0,33.5284,33.8901,33.2284,33.7048,44700.0
2008-09-24 10:00:00,38.1,38.37,37.83,38.33,28600.0,33.6166,33.8548,33.3784,33.8195,28600.0
2008-09-24 10:30:00,38.34,38.69,38.21,38.39,32300.0,33.8284,34.1372,33.7137,33.8725,32300.0
2008-09-24 11:00:00,38.44,38.46,38.0,38.28,44700.0,33.9166,33.9342,33.5284,33.7754,44700.0
2008-09-24 11:30:00,38.24,38.26,37.72,37.95,17600.0,33.7401,33.7578,33.2813,33.4842,17600.0
2008-09-24 12:00:00,37.96,38.12,37.72,37.75,42900.0,33.4931,33.6342,33.2813,33.3078,42900.0
2008-09-24 12:30:00,37.79,37.84,37.5,37.78,60700.0,33.3431,33.3872,33.0872,33.3343,60700.0
2008-09-24 13:00:00,37.76,38.21,37.68,38.08,11400.0,33.3166,33.7137,33.246,33.599,11400.0
2008-09-24 13:30:00,38.08,38.35,38.0,38.31,16300.0,33.599,33.8372,33.5284,33.8019,16300.0
2008-09-24 14:00:00,38.21,38.25,37.9,38.2,18300.0,33.7137,33.7489,33.4401,33.7048,18300.0
2008-09-24 14:30:00,38.22,38.41,38.09,38.14,27500.0,33.7225,33.8901,33.6078,33.6519,27500.0
2008-09-24 15:00:00,38.01,38.37,38.0,38.17,24000.0,33.5372,33.8548,33.5284,33.6784,24000.0
2008-09-24 15:30:00,38.17,38.28,37.66,37.81,62200.0,33.6784,33.7754,33.2284,33.3607,62200.0
2008-09-25 09:30:00,38.44,38.86,37.77,38.69,16000.0,33.9166,34.2872,33.3254,34.1372,16000.0
2008-09-25 10:00:00,38.57,38.85,38.37,38.64,19000.0,34.0313,34.2783,33.8548,34.0931,19000.0
2008-09-25 10:30:00,38.63,38.75,38.42,38.57,49400.0,34.0842,34.1901,33.8989,34.0313,49400.0
2008-09-25 11:00:00,38.51,38.58,38.25,38.55,21100.0,33.9784,34.0401,33.7489,34.0136,21100.0
2008-09-25 11:30:00,38.51,38.6,38.45,38.54,28300.0,33.9784,34.0578,33.9254,34.0048,28300.0
2008-09-25 12:00:00,38.49,38.49,38.32,38.46,16700.0,33.9607,33.9607,33.8107,33.9342,16700.0
2008-09-25 12:30:00,38.47,38.74,38.43,38.64,26900.0,33.9431,34.1813,33.9078,34.0931,26900.0
2008-09-25 13:00:00,38.62,38.75,38.19,38.33,17200.0,34.0754,34.1901,33.696,33.8195,17200.0
2008-09-25 13:30:00,38.44,38.71,38.33,38.45,23000.0,33.9166,34.1548,33.8195,33.9254,23000.0
2008-09-25 14:00:00,38.4,38.47,38.11,38.16,17400.0,33.8813,33.9431,33.6254,33.6695,17400.0
2008-09-25 14:30:00,38.21,38.44,38.21,38.43,10800.0,33.7137,33.9166,33.7137,33.9078,10800.0
2008-09-25 15:00:00,38.43,38.74,38.37,38.68,29900.0,33.9078,34.1813,33.8548,34.1283,29900.0
2008-09-25 15:30:00,38.65,38.71,38.2,38.38,54100.0,34.1019,34.1548,33.7048,33.8636,54100.0
2008-09-26 09:30:00,37.49,37.61,36.93,37.17,43600.0,33.0784,33.1843,32.5843,32.796,43600.0
2008-09-26 10:00:00,37.17,37.24,36.82,36.93,49700.0,32.796,32.8578,32.4872,32.5843,49700.0
2008-09-26 10:30:00,36.93,37.8,36.93,37.62,38800.0,32.5843,33.3519,32.5843,33.1931,38800.0
2008-09-26 11:00:00,37.66,37.79,37.31,37.38,35500.0,33.2284,33.3431,32.9196,32.9813,35500.0
2008-09-26 11:30:00,37.38,37.62,37.34,37.35,21000.0,32.9813,33.1931,32.946,32.9549,21000.0
2008-09-26 12:00:00,37.38,37.59,37.29,37.56,14500.0,32.9813,33.1666,32.9019,33.1401,14500.0
2008-09-26 12:30:00,37.55,37.77,37.52,37.68,35800.0,33.1313,33.3254,33.1048,33.246,35800.0
2008-09-26 13:00:00,37.74,38.27,37.73,38.09,39800.0,33.299,33.7666,33.2901,33.6078,39800.0
2008-09-26 13:30:00,38.09,38.4,38.03,38.14,14600.0,33.6078,33.8813,33.5548,33.6519,14600.0
2008-09-26 14:00:00,38.17,38.35,38.1,38.14,21500.0,33.6784,33.8372,33.6166,33.6519,21500.0
2008-09-26 14:30:00,38.13,38.21,37.85,37.85,18000.0,33.6431,33.7137,33.396,33.396,18000.0
2008-09-26 15:00:00,37.79,38.4,37.49,38.27,36700.0,33.3431,33.8813,33.0784,33.7666,36700.0
2008-09-26 15:30:00,38.3,38.69,38.1,38.64,58000.0,33.7931,34.1372,33.6166,34.0931,58000.0
2008-09-29 09:30:00,36.84,37.83,36.36,36.85,58600.0,32.5049,33.3784,32.0814,32.5137,58600.0
2008-09-29 10:00:00,36.86,36.9,36.11,36.45,46800.0,32.5225,32.5578,31.8608,32.1608,46800.0
2008-09-29 10:30:00,36.39,36.64,36.24,36.6,46100.0,32.1078,32.3284,31.9755,32.2931,46100.0
2008-09-29 11:00:00,36.6,36.77,36.4,36.44,47300.0,32.2931,32.4431,32.1166,32.1519,47300.0
2008-09-29 11:30:00,36.41,36.44,36.16,36.23,32900.0,32.1255,32.1519,31.9049,31.9667,32900.0
2008-09-29 12:00:00,36.09,36.13,35.71,35.8,21700.0,31.8431,31.8784,31.5078,31.5873,21700.0
2008-09-29 12:30:00,35.79,35.87,35.7,35.76,54200.0,31.5784,31.649,31.499,31.552,54200.0
2008-09-29 13:00:00,35.78,35.78,35.39,35.63,25300.0,31.5696,31.5696,31.2255,31.4373,25300.0
2008-09-29 13:30:00,35.64,35.9,34.0,35.06,73000.0,31.4461,31.6755,29.9991,30.9343,73000.0
2008-09-29 14:00:00,34.86,35.26,33.0,34.88,65400.0,30.7579,31.1108,29.1167,30.7755,65400.0
2008-09-29 14:30:00,34.92,35.16,34.43,34.66,27500.0,30.8108,31.0226,30.3785,30.5814,27500.0
2008-09-29 15:00:00,34.7,34.98,33.81,34.01,37900.0,30.6167,30.8637,29.8314,30.0079,37900.0
2008-09-29 15:30:00,34.05,35.0,33.79,34.37,42200.0,30.0432,30.8814,29.8138,30.3255,42200.0
2008-09-30 09:30:00,34.79,34.91,34.01,34.12,31200.0,30.6961,30.802,30.0079,30.1049,31200.0
2008-09-30 10:00:00,34.17,34.92,34.03,34.55,36300.0,30.1491,30.8108,30.0255,30.4843,36300.0
2008-09-30 10:30:00,34.57,35.1,34.51,34.57,36400.0,30.502,30.9696,30.4491,30.502,36400.0
2008-09-30 11:00:00,34.54,35.05,34.54,35.05,36500.0,30.4755,30.9255,30.4755,30.9255,36500.0
2008-09-30 11:30:00,35.02,35.09,34.8,34.95,41500.0,30.899,30.9608,30.7049,30.8373,41500.0
2008-09-30 12:00:00,34.93,35.09,34.64,34.74,34500.0,30.8196,30.9608,30.5638,30.652,34500.0
2008-09-30 12:30:00,34.7,35.06,34.7,34.94,29100.0,30.6167,30.9343,30.6167,30.8285,29100.0
2008-09-30 13:00:00,34.91,35.08,34.67,35.03,17600.0,30.802,30.952,30.5902,30.9079,17600.0
2008-09-30 13:30:00,35.06,35.1,34.86,34.94,34100.0,30.9343,30.9696,30.7579,30.8285,34100.0
2008-09-30 14:00:00,34.93,35.31,34.92,35.31,28600.0,30.8196,31.1549,30.8108,31.1549,28600.0
2008-09-30 14:30:00,35.31,35.42,35.22,35.31,44300.0,31.1549,31.252,31.0755,31.1549,44300.0
2008-09-30 15:00:00,35.29,35.36,34.84,35.15,95000.0,31.1373,31.199,30.7402,31.0137,95000.0
2008-09-30 15:30:00,35.18,35.56,34.97,35.42,136700.0,31.0402,31.3755,30.8549,31.252,136700.0
2008-10-01 09:30:00,35.67,35.99,34.02,35.35,53400.0,31.4725,31.7549,30.0167,31.1902,53400.0
2008-10-01 10:00:00,35.35,35.35,34.5,34.83,63300.0,31.1902,31.1902,30.4402,30.7314,63300.0
2008-10-01 10:30:00,34.87,34.88,34.25,34.28,30500.0,30.7667,30.7755,30.2196,30.2461,30500.0
2008-10-01 11:00:00,34.27,34.35,33.85,34.02,72600.0,30.2373,30.3079,29.8667,30.0167,72600.0
2008-10-01 11:30:00,34.0,34.21,33.88,34.07,30500.0,29.9991,30.1844,29.8932,30.0608,30500.0
2008-10-01 12:00:00,34.07,34.1,33.61,33.75,74800.0,30.0608,30.0873,29.655,29.7785,74800.0
2008-10-01 12:30:00,33.83,34.17,33.81,33.96,57600.0,29.8491,30.1491,29.8314,29.9638,57600.0
2008-10-01 13:00:00,33.94,34.01,33.51,33.62,38200.0,29.9461,30.0079,29.5667,29.6638,38200.0
2008-10-01 13:30:00,33.64,33.64,33.25,33.32,95800.0,29.6814,29.6814,29.3373,29.3991,95800.0
2008-10-01 14:00:00,33.32,33.56,33.19,33.53,46500.0,29.3991,29.6108,29.2844,29.5844,46500.0
2008-10-01 14:30:00,33.51,33.65,33.3,33.44,55600.0,29.5667,29.6903,29.3814,29.505,55600.0
2008-10-01 15:00:00,33.42,33.5,33.25,33.45,57500.0,29.4873,29.5579,29.3373,29.5138,57500.0
2008-10-01 15:30:00,33.49,33.52,33.26,33.49,103700.0,29.5491,29.5755,29.3461,29.5491,103700.0
2008-10-02 09:30:00,33.76,34.35,31.7,31.87,77300.0,29.7873,30.3079,27.9697,28.1197,77300.0
2008-10-02 10:00:00,31.95,31.98,30.9,31.08,74200.0,28.1903,28.2168,27.2639,27.4227,74200.0
2008-10-02 10:30:00,31.08,31.31,30.51,30.58,85900.0,27.4227,27.6256,26.9197,26.9815,85900.0
2008-10-02 11:00:00,30.58,30.75,30.0,30.72,78100.0,26.9815,27.1315,26.4698,27.105,78100.0
2008-10-02 11:30:00,30.68,31.17,30.54,31.12,34200.0,27.0697,27.5021,26.9462,27.458,34200.0
2008-10-02 12:00:00,30.97,31.28,30.92,31.02,25100.0,27.3256,27.5991,27.2815,27.3697,25100.0
2008-10-02 12:30:00,31.01,31.13,30.69,30.93,21300.0,27.3609,27.4668,27.0786,27.2903,21300.0
2008-10-02 13:00:00,30.99,31.05,30.74,30.77,15100.0,27.3433,27.3962,27.1227,27.1492,15100.0
2008-10-02 13:30:00,30.82,31.17,30.7,30.93,29800.0,27.1933,27.5021,27.0874,27.2903,29800.0
2008-10-02 14:00:00,30.93,30.99,30.5,30.51,40500.0,27.2903,27.3433,26.9109,26.9197,40500.0
2008-10-02 14:30:00,30.52,30.65,30.25,30.41,50000.0,26.9286,27.0433,26.6903,26.8315,50000.0
2008-10-02 15:00:00,30.43,30.5,30.0,30.1,83500.0,26.8492,26.9109,26.4698,26.558,83500.0
2008-10-02 15:30:00,30.09,30.4,29.82,30.1,120700.0,26.5492,26.8227,26.3109,26.558,120700.0
2008-10-03 09:30:00,31.05,32.24,30.52,31.52,68000.0,27.3962,28.4462,26.9286,27.8109,68000.0
2008-10-03 10:00:00,31.55,31.82,31.52,31.82,29500.0,27.8374,28.0756,27.8109,28.0756,29500.0
2008-10-03 10:30:00,31.81,32.14,31.73,32.08,28400.0,28.0668,28.3579,27.9962,28.305,28400.0
2008-10-03 11:00:00,32.09,32.33,31.74,31.79,50300.0,28.3138,28.5256,28.005,28.0491,50300.0
2008-10-03 11:30:00,31.79,31.9,31.2,31.51,47300.0,28.0491,28.1462,27.5286,27.8021,47300.0
2008-10-03 12:00:00,31.5,31.6,30.94,31.11,84200.0,27.7933,27.8815,27.2991,27.4491,84200.0
2008-10-03 12:30:00,31.07,31.85,31.05,31.82,19200.0,27.4139,28.1021,27.3962,28.0756,19200.0
2008-10-03 13:00:00,31.85,32.25,30.8,31.11,35600.0,28.1021,28.455,27.1756,27.4491,35600.0
2008-10-03 13:30:00,31.08,31.5,30.48,30.71,90600.0,27.4227,27.7933,26.8933,27.0962,90600.0
2008-10-03 14:00:00,30.78,31.15,30.53,30.71,60600.0,27.158,27.4844,26.9374,27.0962,60600.0
2008-10-03 14:30:00,30.7,30.9,30.26,30.9,68300.0,27.0874,27.2639,26.6992,27.2639,68300.0
2008-10-03 15:00:00,30.9,31.03,30.11,30.18,69200.0,27.2639,27.3786,26.5668,26.6286,69200.0
2008-10-03 15:30:00,30.23,30.45,29.68,29.81,156900.0,26.6727,26.8668,26.1874,26.3021,156900.0
2008-10-06 09:30:00,29.14,29.68,27.83,28.06,127200.0,25.711,26.1874,24.5551,24.7581,127200.0
2008-10-06 10:00:00,27.97,28.16,27.16,27.42,75500.0,24.6786,24.8463,23.964,24.1934,75500.0
2008-10-06 10:30:00,27.45,27.45,26.41,27.0,118200.0,24.2198,24.2198,23.3022,23.8228,118200.0
2008-10-06 11:00:00,26.95,27.71,26.86,27.65,86200.0,23.7787,24.4492,23.6993,24.3963,86200.0
2008-10-06 11:30:00,27.62,27.71,26.99,27.28,41200.0,24.3698,24.4492,23.814,24.0698,41200.0
2008-10-06 12:00:00,27.29,27.48,26.97,27.28,40000.0,24.0787,24.2463,23.7963,24.0698,40000.0
2008-10-06 12:30:00,27.26,27.27,26.7,26.78,36700.0,24.0522,24.061,23.5581,23.6287,36700.0
2008-10-06 13:00:00,26.77,27.53,26.76,27.36,25400.0,23.6199,24.2904,23.611,24.1404,25400.0
2008-10-06 13:30:00,27.28,27.38,26.7,27.05,25000.0,24.0698,24.1581,23.5581,23.8669,25000.0
2008-10-06 14:00:00,26.98,27.19,26.27,26.58,53300.0,23.8051,23.9904,23.1787,23.4522,53300.0
2008-10-06 14:30:00,26.55,27.04,26.35,26.89,45800.0,23.4257,23.8581,23.2493,23.7257,45800.0
2008-10-06 15:00:00,26.89,28.43,26.66,28.35,82300.0,23.7257,25.0845,23.5228,25.0139,82300.0
2008-10-06 15:30:00,28.35,28.49,27.83,28.24,151600.0,25.0139,25.1375,24.5551,24.9169,151600.0
2008-10-07 09:30:00,28.8,29.34,27.48,28.42,66800.0,25.411,25.8874,24.2463,25.0757,66800.0
2008-10-07 10:00:00,28.53,29.06,28.16,28.99,36500.0,25.1727,25.6404,24.8463,25.5786,36500.0
2008-10-07 10:30:00,29.0,29.19,28.48,28.55,48900.0,25.5874,25.7551,25.1286,25.1904,48900.0
2008-10-07 11:00:00,28.59,28.73,28.06,28.39,55100.0,25.2257,25.3492,24.7581,25.0492,55100.0
2008-10-07 11:30:00,28.46,29.04,28.43,28.86,46500.0,25.111,25.6227,25.0845,25.4639,46500.0
2008-10-07 12:00:00,28.85,29.03,28.47,28.5,57600.0,25.4551,25.6139,25.1198,25.1463,57600.0
2008-10-07 12:30:00,28.49,28.76,28.13,28.24,70700.0,25.1375,25.3757,24.8198,24.9169,70700.0
2008-10-07 13:00:00,28.23,28.46,27.67,27.9,48500.0,24.908,25.111,24.4139,24.6169,48500.0
2008-10-07 13:30:00,27.98,28.27,27.2,27.2,53100.0,24.6875,24.9433,23.9993,23.9993,53100.0
2008-10-07 14:00:00,27.29,28.06,27.08,27.94,56900.0,24.0787,24.7581,23.8934,24.6522,56900.0
2008-10-07 14:30:00,27.93,28.12,27.41,27.41,56800.0,24.6433,24.811,24.1845,24.1845,56800.0
2008-10-07 15:00:00,27.42,27.5,26.85,27.1,86000.0,24.1934,24.2639,23.6904,23.911,86000.0
2008-10-07 15:30:00,27.09,27.25,26.44,26.55,141100.0,23.9022,24.0434,23.3287,23.4257,141100.0
2008-10-08 09:30:00,25.7,28.11,25.61,27.42,92400.0,22.6758,24.8022,22.5964,24.1934,92400.0
2008-10-08 10:00:00,27.49,28.01,26.88,27.12,64500.0,24.2551,24.7139,23.7169,23.9287,64500.0
2008-10-08 10:30:00,27.13,27.61,26.5,26.59,67000.0,23.9375,24.361,23.3816,23.461,67000.0
2008-10-08 11:00:00,26.6,27.43,26.42,26.92,64500.0,23.4699,24.2022,23.311,23.7522,64500.0
2008-10-08 11:30:00,26.89,27.01,26.29,26.93,43800.0,23.7257,23.8316,23.1963,23.761,43800.0
2008-10-08 12:00:00,26.84,26.87,25.89,25.93,54200.0,23.6816,23.7081,22.8434,22.8787,54200.0
2008-10-08 12:30:00,25.93,26.25,25.74,26.23,52000.0,22.8787,23.161,22.7111,23.1434,52000.0
2008-10-08 13:00:00,26.24,26.78,26.24,26.25,124500.0,23.1522,23.6287,23.1522,23.161,124500.0
2008-10-08 13:30:00,26.3,27.38,26.23,27.16,71800.0,23.2052,24.1581,23.1434,23.964,71800.0
2008-10-08 14:00:00,27.12,27.55,27.0,27.24,67700.0,23.9287,24.3081,23.8228,24.0345,67700.0
2008-10-08 14:30:00,27.27,27.4,26.88,27.1,71100.0,24.061,24.1757,23.7169,23.911,71100.0
2008-10-08 15:00:00,27.15,27.65,26.99,27.55,101800.0,23.9551,24.3963,23.814,24.3081,101800.0
2008-10-08 15:30:00,27.5,27.66,26.13,26.18,168400.0,24.2639,24.4051,23.0552,23.0993,168400.0
2008-10-09 09:30:00,26.85,27.9,26.3,27.12,41600.0,23.6904,24.6169,23.2052,23.9287,41600.0
2008-10-09 10:00:00,27.13,27.81,26.93,27.33,72800.0,23.9375,24.5375,23.761,24.114,72800.0
2008-10-09 10:30:00,27.19,27.68,26.74,26.77,86400.0,23.9904,24.4228,23.5934,23.6199,86400.0
2008-10-09 11:00:00,26.81,27.48,26.45,27.01,50200.0,23.6551,24.2463,23.3375,23.8316,50200.0
2008-10-09 11:30:00,26.97,27.39,26.81,26.81,100100.0,23.7963,24.1669,23.6551,23.6551,100100.0
2008-10-09 12:00:00,26.91,27.09,26.71,26.76,103600.0,23.7434,23.9022,23.5669,23.611,103600.0
2008-10-09 12:30:00,26.78,26.87,26.45,26.83,31900.0,23.6287,23.7081,23.3375,23.6728,31900.0
2008-10-09 13:00:00,26.86,27.36,26.79,27.15,29800.0,23.6993,24.1404,23.6375,23.9551,29800.0
2008-10-09 13:30:00,27.22,27.42,26.97,27.17,32700.0,24.0169,24.1934,23.7963,23.9728,32700.0
2008-10-09 14:00:00,27.13,27.28,26.71,26.73,45500.0,23.9375,24.0698,23.5669,23.5846,45500.0
2008-10-09 14:30:00,26.7,26.82,26.23,26.34,26600.0,23.5581,23.664,23.1434,23.2405,26600.0
2008-10-09 15:00:00,26.26,26.31,25.86,26.02,100400.0,23.1699,23.214,22.8169,22.9581,100400.0
2008-10-09 15:30:00,26.02,26.23,25.01,25.11,220000.0,22.9581,23.1434,22.067,22.1552,220000.0
2008-10-10 09:30:00,25.47,26.39,24.26,25.21,129900.0,22.4728,23.2846,21.4052,22.2434,129900.0
2008-10-10 10:00:00,25.33,26.96,25.15,25.73,92600.0,22.3493,23.7875,22.1905,22.7022,92600.0
2008-10-10 10:30:00,25.66,26.21,25.4,26.09,119200.0,22.6405,23.1257,22.4111,23.0199,119200.0
2008-10-10 11:00:00,26.12,26.51,25.75,25.85,89000.0,23.0463,23.3904,22.7199,22.8081,89000.0
2008-10-10 11:30:00,25.76,25.76,25.25,25.58,100300.0,22.7287,22.7287,22.2787,22.5699,100300.0
2008-10-10 12:00:00,25.58,26.09,25.45,25.71,97500.0,22.5699,23.0199,22.4552,22.6846,97500.0
2008-10-10 12:30:00,25.71,26.13,25.5,25.89,58900.0,22.6846,23.0552,22.4993,22.8434,58900.0
2008-10-10 13:00:00,25.9,25.94,25.3,25.35,64100.0,22.8522,22.8875,22.3228,22.3669,64100.0
2008-10-10 13:30:00,25.38,25.44,24.54,25.19,67100.0,22.3934,22.4464,21.6523,22.2258,67100.0
2008-10-10 14:00:00,25.19,26.24,24.99,25.41,83300.0,22.2258,23.1522,22.0493,22.4199,83300.0
2008-10-10 14:30:00,25.41,26.0,25.16,25.52,62200.0,22.4199,22.9405,22.1993,22.5169,62200.0
2008-10-10 15:00:00,25.54,28.35,25.46,28.27,132000.0,22.5346,25.0139,22.464,24.9433,132000.0
2008-10-10 15:30:00,28.22,29.3,27.29,28.25,166200.0,24.8992,25.8521,24.0787,24.9257,166200.0
2008-10-13 09:30:00,29.32,30.97,28.58,30.73,122600.0,25.8698,27.3256,25.2169,27.1139,122600.0
2008-10-13 10:00:00,30.8,31.62,30.21,31.35,81700.0,27.1756,27.8991,26.6551,27.6609,81700.0
2008-10-13 10:30:00,31.27,31.83,31.21,31.71,75100.0,27.5903,28.0844,27.5374,27.9785,75100.0
2008-10-13 11:00:00,31.64,32.38,31.64,32.28,104900.0,27.9168,28.5697,27.9168,28.4815,104900.0
2008-10-13 11:30:00,32.33,32.49,31.6,31.67,73500.0,28.5256,28.6668,27.8815,27.9432,73500.0
2008-10-13 12:00:00,31.67,32.05,31.43,31.99,77500.0,27.9432,28.2785,27.7315,28.2256,77500.0
2008-10-13 12:30:00,32.0,32.17,31.66,31.83,45200.0,28.2344,28.3844,27.9344,28.0844,45200.0
2008-10-13 13:00:00,31.83,31.96,31.64,31.81,45000.0,28.0844,28.1991,27.9168,28.0668,45000.0
2008-10-13 13:30:00,31.81,32.02,31.5,31.59,41700.0,28.0668,28.2521,27.7933,27.8727,41700.0
2008-10-13 14:00:00,31.48,31.66,30.74,30.88,48100.0,27.7756,27.9344,27.1227,27.2462,48100.0
2008-10-13 14:30:00,30.82,31.66,30.74,31.64,38300.0,27.1933,27.9344,27.1227,27.9168,38300.0
2008-10-13 15:00:00,31.61,31.78,31.43,31.5,50500.0,27.8903,28.0403,27.7315,27.7933,50500.0
2008-10-13 15:30:00,31.56,32.48,31.43,32.47,132600.0,27.8462,28.6579,27.7315,28.6491,132600.0
2008-10-14 09:30:00,35.0,35.15,31.53,31.6,155700.0,30.8814,31.0137,27.8197,27.8815,155700.0
2008-10-14 10:00:00,31.73,32.51,31.35,31.5,133100.0,27.9962,28.6844,27.6609,27.7933,133100.0
2008-10-14 10:30:00,31.43,31.58,30.33,31.27,113000.0,27.7315,27.8638,26.7609,27.5903,113000.0
2008-10-14 11:00:00,31.27,31.92,30.98,31.84,69400.0,27.5903,28.1638,27.3344,28.0932,69400.0
2008-10-14 11:30:00,31.83,32.0,31.43,31.76,42000.0,28.0844,28.2344,27.7315,28.0227,42000.0
2008-10-14 12:00:00,31.69,31.94,31.6,31.81,61600.0,27.9609,28.1815,27.8815,28.0668,61600.0
2008-10-14 12:30:00,31.74,32.0,31.68,31.68,28700.0,28.005,28.2344,27.9521,27.9521,28700.0
2008-10-14 13:00:00,31.67,31.85,31.45,31.59,22000.0,27.9432,28.1021,27.7491,27.8727,22000.0
2008-10-14 13:30:00,31.56,31.64,31.06,31.23,49100.0,27.8462,27.9168,27.405,27.555,49100.0
2008-10-14 14:00:00,31.17,31.39,30.53,30.86,54600.0,27.5021,27.6962,26.9374,27.2286,54600.0
2008-10-14 14:30:00,30.89,30.96,29.75,29.93,75000.0,27.255,27.3168,26.2492,26.408,75000.0
2008-10-14 15:00:00,30.02,30.79,29.87,30.55,78900.0,26.4874,27.1668,26.3551,26.955,78900.0
2008-10-14 15:30:00,30.62,31.37,30.12,30.25,149300.0,27.0168,27.6785,26.5756,26.6903,149300.0
2008-10-15 09:30:00,29.68,30.55,29.0,30.23,158100.0,26.1874,26.955,25.5874,26.6727,158100.0
2008-10-15 10:00:00,30.22,30.31,29.85,30.17,98500.0,26.6639,26.7433,26.3374,26.6198,98500.0
2008-10-15 10:30:00,30.09,30.65,29.67,29.87,47500.0,26.5492,27.0433,26.1786,26.3551,47500.0
2008-10-15 11:00:00,29.89,30.01,29.16,29.4,50900.0,26.3727,26.4786,25.7286,25.9404,50900.0
2008-10-15 11:30:00,29.35,29.52,29.15,29.5,62700.0,25.8963,26.0462,25.7198,26.0286,62700.0
2008-10-15 12:00:00,29.49,29.75,29.14,29.33,29600.0,26.0198,26.2492,25.711,25.8786,29600.0
2008-10-15 12:30:00,29.38,29.8,29.33,29.61,35500.0,25.9227,26.2933,25.8786,26.1257,35500.0
2008-10-15 13:00:00,29.58,29.58,29.1,29.29,39300.0,26.0992,26.0992,25.6757,25.8433,39300.0
2008-10-15 13:30:00,29.31,29.35,28.78,28.92,37700.0,25.861,25.8963,25.3933,25.5169,37700.0
2008-10-15 14:00:00,28.96,29.4,28.49,29.32,62500.0,25.5521,25.9404,25.1375,25.8698,62500.0
2008-10-15 14:30:00,29.32,29.87,29.24,29.48,61600.0,25.8698,26.3551,25.7992,26.011,61600.0
2008-10-15 15:00:00,29.46,30.27,29.21,29.37,89100.0,25.9933,26.708,25.7727,25.9139,89100.0
2008-10-15 15:30:00,29.28,29.31,27.6,27.71,130300.0,25.8345,25.861,24.3522,24.4492,130300.0
2008-10-16 09:30:00,28.09,30.54,27.62,29.8,85300.0,24.7845,26.9462,24.3698,26.2933,85300.0
2008-10-16 10:00:00,29.84,29.86,28.72,28.77,120400.0,26.3286,26.3462,25.3404,25.3845,120400.0
2008-10-16 10:30:00,28.7,28.84,27.75,27.96,66700.0,25.3227,25.4463,24.4845,24.6698,66700.0
2008-10-16 11:00:00,27.97,28.56,27.51,28.12,50000.0,24.6786,25.1992,24.2728,24.811,50000.0
2008-10-16 11:30:00,28.35,29.09,28.32,28.81,42500.0,25.0139,25.6668,24.9875,25.4198,42500.0
2008-10-16 12:00:00,28.71,30.13,28.45,29.15,51000.0,25.3316,26.5845,25.1022,25.7198,51000.0
2008-10-16 12:30:00,29.1,29.42,28.59,28.85,83700.0,25.6757,25.958,25.2257,25.4551,83700.0
2008-10-16 13:00:00,28.85,29.33,28.66,28.86,53300.0,25.4551,25.8786,25.2874,25.4639,53300.0
2008-10-16 13:30:00,28.84,29.84,28.64,29.6,39300.0,25.4463,26.3286,25.2698,26.1168,39300.0
2008-10-16 14:00:00,29.57,29.81,29.06,29.23,45000.0,26.0904,26.3021,25.6404,25.7904,45000.0
2008-10-16 14:30:00,29.26,29.84,29.09,29.45,66100.0,25.8168,26.3286,25.6668,25.9845,66100.0
2008-10-16 15:00:00,29.42,30.57,29.38,30.21,92700.0,25.958,26.9727,25.9227,26.6551,92700.0
2008-10-16 15:30:00,30.21,31.74,30.21,31.51,187000.0,26.6551,28.005,26.6551,27.8021,187000.0
2008-10-17 09:30:00,30.63,30.63,28.98,30.23,202500.0,27.0256,27.0256,25.5698,26.6727,202500.0
2008-10-17 10:00:00,30.23,30.92,29.78,30.91,66700.0,26.6727,27.2815,26.2757,27.2727,66700.0
2008-10-17 10:30:00,30.92,31.39,30.41,31.1,65200.0,27.2815,27.6962,26.8315,27.4403,65200.0
2008-10-17 11:00:00,31.04,31.53,30.58,30.73,49400.0,27.3874,27.8197,26.9815,27.1139,49400.0
2008-10-17 11:30:00,30.65,31.0,30.52,30.9,31700.0,27.0433,27.3521,26.9286,27.2639,31700.0
2008-10-17 12:00:00,30.88,31.89,30.88,31.51,55500.0,27.2462,28.1374,27.2462,27.8021,55500.0
2008-10-17 12:30:00,31.55,32.41,31.26,32.34,63300.0,27.8374,28.5962,27.5815,28.5344,63300.0
2008-10-17 13:00:00,32.33,32.93,32.04,32.82,46900.0,28.5256,29.055,28.2697,28.9579,46900.0
2008-10-17 13:30:00,32.89,33.67,32.69,32.8,65100.0,29.0197,29.7079,28.8432,28.9403,65100.0
2008-10-17 14:00:00,32.89,33.34,32.44,32.74,84900.0,29.0197,29.4167,28.6226,28.8873,84900.0
2008-10-17 14:30:00,32.77,33.1,32.22,32.35,91700.0,28.9138,29.205,28.4285,28.5432,91700.0
2008-10-17 15:00:00,32.35,32.66,31.46,32.05,115600.0,28.5432,28.8167,27.758,28.2785,115600.0
2008-10-17 15:30:00,32.05,32.29,31.32,31.48,137900.0,28.2785,28.4903,27.6344,27.7756,137900.0
2008-10-20 09:30:00,31.9,32.34,31.42,32.27,53600.0,28.1462,28.5344,27.7227,28.4726,53600.0
2008-10-20 10:00:00,32.34,32.83,31.8,32.25,72100.0,28.5344,28.9667,28.0579,28.455,72100.0
2008-10-20 10:30:00,32.28,32.69,32.04,32.07,91800.0,28.4815,28.8432,28.2697,28.2962,91800.0
2008-10-20 11:00:00,32.15,32.31,31.79,32.0,196200.0,28.3668,28.5079,28.0491,28.2344,196200.0
2008-10-20 11:30:00,32.14,32.78,31.99,32.45,93000.0,28.3579,28.9226,28.2256,28.6315,93000.0
2008-10-20 12:00:00,32.49,32.54,32.2,32.43,86300.0,28.6668,28.7109,28.4109,28.6138,86300.0
2008-10-20 12:30:00,32.38,32.72,32.18,32.23,59700.0,28.5697,28.8697,28.3932,28.4373,59700.0
2008-10-20 13:00:00,32.24,32.54,31.91,32.48,39000.0,28.4462,28.7109,28.155,28.6579,39000.0
2008-10-20 13:30:00,32.53,33.31,32.53,33.07,126800.0,28.702,29.3903,28.702,29.1785,126800.0
2008-10-20 14:00:00,33.04,33.34,32.46,32.68,76200.0,29.152,29.4167,28.6403,28.8344,76200.0
2008-10-20 14:30:00,32.67,33.32,32.44,33.25,84100.0,28.8256,29.3991,28.6226,29.3373,84100.0
2008-10-20 15:00:00,33.25,33.4,32.64,32.91,67300.0,29.3373,29.4697,28.7991,29.0373,67300.0
2008-10-20 15:30:00,32.85,33.48,32.64,33.48,76200.0,28.9844,29.5403,28.7991,29.5403,76200.0
2008-10-21 09:30:00,33.05,33.45,32.09,32.87,34500.0,29.1609,29.5138,28.3138,29.002,34500.0
2008-10-21 10:00:00,32.9,33.99,32.79,33.78,71100.0,29.0285,29.9902,28.9315,29.805,71100.0
2008-10-21 10:30:00,33.89,34.07,33.54,33.65,46900.0,29.902,30.0608,29.5932,29.6903,46900.0
2008-10-21 11:00:00,33.64,33.87,33.35,33.66,83500.0,29.6814,29.8844,29.4256,29.6991,83500.0
2008-10-21 11:30:00,33.66,33.66,32.52,32.64,47100.0,29.6991,29.6991,28.6932,28.7991,47100.0
2008-10-21 12:00:00,32.65,33.01,32.49,32.66,57500.0,28.8079,29.1256,28.6668,28.8167,57500.0
2008-10-21 12:30:00,32.67,32.72,32.08,32.08,31100.0,28.8256,28.8697,28.305,28.305,31100.0
2008-10-21 13:00:00,32.08,32.9,32.0,32.58,43400.0,28.305,29.0285,28.2344,28.7462,43400.0
2008-10-21 13:30:00,32.56,32.63,32.14,32.23,29000.0,28.7285,28.7903,28.3579,28.4373,29000.0
2008-10-21 14:00:00,32.33,33.05,32.27,32.97,55100.0,28.5256,29.1609,28.4726,29.0903,55100.0
2008-10-21 14:30:00,33.02,33.3,32.83,32.97,25200.0,29.1344,29.3814,28.9667,29.0903,25200.0
2008-10-21 15:00:00,33.06,33.25,32.11,32.28,49400.0,29.1697,29.3373,28.3315,28.4815,49400.0
2008-10-21 15:30:00,32.27,32.38,32.0,32.1,70200.0,28.4726,28.5697,28.2344,28.3226,70200.0
2008-10-22 09:30:00,31.45,31.98,30.73,30.92,101300.0,27.7491,28.2168,27.1139,27.2815,101300.0
2008-10-22 10:00:00,30.86,31.0,29.64,29.9,119400.0,27.2286,27.3521,26.1521,26.3815,119400.0
2008-10-22 10:30:00,29.89,30.66,29.78,30.55,39100.0,26.3727,27.0521,26.2757,26.955,39100.0
2008-10-22 11:00:00,30.55,30.62,30.09,30.16,54000.0,26.955,27.0168,26.5492,26.6109,54000.0
2008-10-22 11:30:00,30.13,30.21,29.92,29.92,36000.0,26.5845,26.6551,26.3992,26.3992,36000.0
2008-10-22 12:00:00,29.92,30.3,29.79,30.14,23100.0,26.3992,26.7345,26.2845,26.5933,23100.0
2008-10-22 12:30:00,30.11,30.17,29.88,29.88,16700.0,26.5668,26.6198,26.3639,26.3639,16700.0
2008-10-22 13:00:00,29.82,29.82,29.16,29.41,25200.0,26.3109,26.3109,25.7286,25.9492,25200.0
2008-10-22 13:30:00,29.4,29.41,28.99,29.36,47900.0,25.9404,25.9492,25.5786,25.9051,47900.0
2008-10-22 14:00:00,29.35,29.45,28.91,29.16,45800.0,25.8963,25.9845,25.508,25.7286,45800.0
2008-10-22 14:30:00,29.14,29.21,28.67,28.84,36500.0,25.711,25.7727,25.2963,25.4463,36500.0
2008-10-22 15:00:00,28.91,28.97,28.47,28.56,54000.0,25.508,25.561,25.1198,25.1992,54000.0
2008-10-22 15:30:00,28.63,29.12,28.0,28.78,131400.0,25.261,25.6933,24.7051,25.3933,131400.0
2008-10-23 09:30:00,29.13,30.01,28.01,28.35,54400.0,25.7021,26.4786,24.7139,25.0139,54400.0
2008-10-23 10:00:00,28.4,29.1,28.24,28.56,55200.0,25.058,25.6757,24.9169,25.1992,55200.0
2008-10-23 10:30:00,28.56,29.74,28.43,29.62,49700.0,25.1992,26.2404,25.0845,26.1345,49700.0
2008-10-23 11:00:00,29.62,29.69,29.0,29.02,29100.0,26.1345,26.1962,25.5874,25.6051,29100.0
2008-10-23 11:30:00,29.13,29.49,28.76,28.9,32300.0,25.7021,26.0198,25.3757,25.4992,32300.0
2008-10-23 12:00:00,28.82,28.82,27.59,27.66,35900.0,25.4286,25.4286,24.3434,24.4051,35900.0
2008-10-23 12:30:00,27.62,27.93,27.23,27.31,46300.0,24.3698,24.6433,24.0257,24.0963,46300.0
2008-10-23 13:00:00,27.33,27.54,26.75,27.1,92200.0,24.114,24.2992,23.6022,23.911,92200.0
2008-10-23 13:30:00,27.1,27.69,26.95,27.32,68000.0,23.911,24.4316,23.7787,24.1051,68000.0
2008-10-23 14:00:00,27.29,27.37,26.54,27.11,73200.0,24.0787,24.1492,23.4169,23.9198,73200.0
2008-10-23 14:30:00,27.18,27.84,26.81,27.3,57400.0,23.9816,24.5639,23.6551,24.0875,57400.0
2008-10-23 15:00:00,27.34,28.3,27.01,27.68,79700.0,24.1228,24.9698,23.8316,24.4228,79700.0
2008-10-23 15:30:00,27.67,28.57,27.11,28.35,120400.0,24.4139,25.208,23.9198,25.0139,120400.0
2008-10-24 09:30:00,25.62,27.63,25.34,27.17,81800.0,22.6052,24.3787,22.3581,23.9728,81800.0
2008-10-24 10:00:00,27.18,27.47,26.35,26.94,56300.0,23.9816,24.2375,23.2493,23.7698,56300.0
2008-10-24 10:30:00,26.81,27.07,26.6,26.93,87500.0,23.6551,23.8845,23.4699,23.761,87500.0
2008-10-24 11:00:00,27.05,27.75,26.9,27.51,52700.0,23.8669,24.4845,23.7346,24.2728,52700.0
2008-10-24 11:30:00,27.59,28.06,27.4,27.59,54400.0,24.3434,24.7581,24.1757,24.3434,54400.0
2008-10-24 12:00:00,27.6,27.71,27.23,27.33,44800.0,24.3522,24.4492,24.0257,24.114,44800.0
2008-10-24 12:30:00,27.26,27.37,26.85,27.02,25100.0,24.0522,24.1492,23.6904,23.8404,25100.0
2008-10-24 13:00:00,27.03,27.35,26.88,27.0,37200.0,23.8493,24.1316,23.7169,23.8228,37200.0
2008-10-24 13:30:00,27.01,27.04,26.55,26.57,17000.0,23.8316,23.8581,23.4257,23.4434,17000.0
2008-10-24 14:00:00,26.49,26.92,26.38,26.44,57100.0,23.3728,23.7522,23.2757,23.3287,57100.0
2008-10-24 14:30:00,26.52,27.39,26.52,27.25,49500.0,23.3993,24.1669,23.3993,24.0434,49500.0
2008-10-24 15:00:00,27.21,27.75,26.85,27.09,36700.0,24.0081,24.4845,23.6904,23.9022,36700.0
2008-10-24 15:30:00,27.28,27.62,26.87,27.11,129100.0,24.0698,24.3698,23.7081,23.9198,129100.0
2008-10-27 09:30:00,26.74,27.26,26.12,27.26,28300.0,23.5934,24.0522,23.0463,24.0522,28300.0
2008-10-27 10:00:00,27.34,28.0,26.48,26.66,42400.0,24.1228,24.7051,23.364,23.5228,42400.0
2008-10-27 10:30:00,26.7,26.97,26.16,26.89,37700.0,23.5581,23.7963,23.0816,23.7257,37700.0
2008-10-27 11:00:00,26.88,27.44,26.57,26.96,42500.0,23.7169,24.211,23.4434,23.7875,42500.0
2008-10-27 11:30:00,26.91,27.02,26.49,26.58,21900.0,23.7434,23.8404,23.3728,23.4522,21900.0
2008-10-27 12:00:00,26.64,27.38,26.64,27.06,36800.0,23.5051,24.1581,23.5051,23.8757,36800.0
2008-10-27 12:30:00,27.03,27.87,27.0,27.84,29300.0,23.8493,24.5904,23.8228,24.5639,29300.0
2008-10-27 13:00:00,27.89,28.01,27.58,27.91,31900.0,24.6081,24.7139,24.3345,24.6257,31900.0
2008-10-27 13:30:00,27.95,28.24,27.71,27.72,41200.0,24.661,24.9169,24.4492,24.4581,41200.0
2008-10-27 14:00:00,27.73,27.76,26.82,26.83,58100.0,24.4669,24.4934,23.664,23.6728,58100.0
2008-10-27 14:30:00,26.83,27.23,26.62,26.69,38100.0,23.6728,24.0257,23.4875,23.5493,38100.0
2008-10-27 15:00:00,26.69,27.3,26.69,26.94,28300.0,23.5493,24.0875,23.5493,23.7698,28300.0
2008-10-27 15:30:00,26.96,27.07,25.93,25.93,66100.0,23.7875,23.8845,22.8787,22.8787,66100.0
2008-10-28 09:30:00,27.98,27.98,26.8,27.37,63800.0,24.6875,24.6875,23.6463,24.1492,63800.0
2008-10-28 10:00:00,27.36,27.36,26.1,26.31,60500.0,24.1404,24.1404,23.0287,23.214,60500.0
2008-10-28 10:30:00,26.29,26.76,25.44,25.79,69000.0,23.1963,23.611,22.4464,22.7552,69000.0
2008-10-28 11:00:00,25.81,26.39,25.81,26.05,56000.0,22.7728,23.2846,22.7728,22.9846,56000.0
2008-10-28 11:30:00,26.0,26.53,25.98,26.11,40700.0,22.9405,23.4081,22.9228,23.0375,40700.0
2008-10-28 12:00:00,26.1,26.45,25.92,26.26,36800.0,23.0287,23.3375,22.8699,23.1699,36800.0
2008-10-28 12:30:00,26.32,27.04,26.23,27.03,30200.0,23.2228,23.8581,23.1434,23.8493,30200.0
2008-10-28 13:00:00,26.99,27.31,26.89,27.0,34900.0,23.814,24.0963,23.7257,23.8228,34900.0
2008-10-28 13:30:00,27.0,27.18,26.82,26.99,55700.0,23.8228,23.9816,23.664,23.814,55700.0
2008-10-28 14:00:00,27.0,27.53,26.9,27.49,35600.0,23.8228,24.2904,23.7346,24.2551,35600.0
2008-10-28 14:30:00,27.51,28.87,27.48,28.53,98900.0,24.2728,25.4727,24.2463,25.1727,98900.0
2008-10-28 15:00:00,28.65,29.21,28.15,29.07,61900.0,25.2786,25.7727,24.8375,25.6492,61900.0
2008-10-28 15:30:00,29.02,30.09,28.58,30.09,107500.0,25.6051,26.5492,25.2169,26.5492,107500.0
2008-10-29 09:30:00,29.23,30.43,28.75,29.82,35000.0,25.7904,26.8492,25.3669,26.3109,35000.0
2008-10-29 10:00:00,29.71,31.75,29.68,31.18,144100.0,26.2139,28.0138,26.1874,27.5109,144100.0
2008-10-29 10:30:00,31.21,31.3,30.25,30.25,73600.0,27.5374,27.6168,26.6903,26.6903,73600.0
2008-10-29 11:00:00,30.28,30.7,30.12,30.7,81100.0,26.7168,27.0874,26.5756,27.0874,81100.0
2008-10-29 11:30:00,30.69,31.3,30.5,31.27,60800.0,27.0786,27.6168,26.9109,27.5903,60800.0
2008-10-29 12:00:00,31.24,31.47,31.01,31.38,67900.0,27.5638,27.7668,27.3609,27.6874,67900.0
2008-10-29 12:30:00,31.42,31.79,31.4,31.41,39500.0,27.7227,28.0491,27.705,27.7138,39500.0
2008-10-29 13:00:00,31.41,31.48,30.91,31.22,37300.0,27.7138,27.7756,27.2727,27.5462,37300.0
2008-10-29 13:30:00,31.22,31.94,31.21,31.55,47400.0,27.5462,28.1815,27.5374,27.8374,47400.0
2008-10-29 14:00:00,31.59,31.77,30.89,31.2,31600.0,27.8727,28.0315,27.255,27.5286,31600.0
2008-10-29 14:30:00,31.12,31.78,30.58,31.52,45400.0,27.458,28.0403,26.9815,27.8109,45400.0
2008-10-29 15:00:00,31.63,32.66,31.11,32.03,82500.0,27.908,28.8167,27.4491,28.2609,82500.0
2008-10-29 15:30:00,32.13,32.48,30.6,30.79,183300.0,28.3491,28.6579,26.9992,27.1668,183300.0
2008-10-30 09:30:00,31.68,32.98,31.53,31.89,50000.0,27.9521,29.0991,27.8197,28.1374,50000.0
2008-10-30 10:00:00,31.99,32.14,31.31,31.31,37300.0,28.2256,28.3579,27.6256,27.6256,37300.0
2008-10-30 10:30:00,31.35,31.61,30.86,31.0,26000.0,27.6609,27.8903,27.2286,27.3521,26000.0
2008-10-30 11:00:00,31.01,31.62,31.0,31.13,21100.0,27.3609,27.8991,27.3521,27.4668,21100.0
2008-10-30 11:30:00,31.1,31.37,30.91,30.93,16200.0,27.4403,27.6785,27.2727,27.2903,16200.0
2008-10-30 12:00:00,30.93,31.29,30.82,31.01,30500.0,27.2903,27.608,27.1933,27.3609,30500.0
2008-10-30 12:30:00,31.03,31.48,31.01,31.32,28500.0,27.3786,27.7756,27.3609,27.6344,28500.0
2008-10-30 13:00:00,31.26,32.09,31.26,31.7,41100.0,27.5815,28.3138,27.5815,27.9697,41100.0
2008-10-30 13:30:00,31.65,31.74,31.31,31.57,16800.0,27.9256,28.005,27.6256,27.855,16800.0
2008-10-30 14:00:00,31.57,31.84,31.36,31.71,47700.0,27.855,28.0932,27.6697,27.9785,47700.0
2008-10-30 14:30:00,31.7,32.22,31.56,31.93,30800.0,27.9697,28.4285,27.8462,28.1727,30800.0
2008-10-30 15:00:00,32.01,32.13,31.07,31.68,68900.0,28.2432,28.3491,27.4139,27.9521,68900.0
2008-10-30 15:30:00,31.75,32.18,31.33,32.04,55300.0,28.0138,28.3932,27.6433,28.2697,55300.0
2008-10-31 09:30:00,31.13,32.42,30.87,31.5,28400.0,27.4668,28.605,27.2374,27.7933,28400.0
2008-10-31 10:00:00,31.45,32.1,31.24,32.07,49000.0,27.7491,28.3226,27.5638,28.2962,49000.0
2008-10-31 10:30:00,32.13,32.8,32.04,32.7,43300.0,28.3491,28.9403,28.2697,28.852,43300.0
2008-10-31 11:00:00,32.72,33.22,32.59,32.96,45000.0,28.8697,29.3109,28.755,29.0814,45000.0
2008-10-31 11:30:00,33.02,33.56,32.93,32.99,46000.0,29.1344,29.6108,29.055,29.1079,46000.0
2008-10-31 12:00:00,33.02,33.02,32.63,32.63,20600.0,29.1344,29.1344,28.7903,28.7903,20600.0
2008-10-31 12:30:00,32.63,32.63,32.04,32.08,46900.0,28.7903,28.7903,28.2697,28.305,46900.0
2008-10-31 13:00:00,32.09,32.86,32.09,32.83,35800.0,28.3138,28.9932,28.3138,28.9667,35800.0
2008-10-31 13:30:00,32.86,33.04,32.59,32.86,29700.0,28.9932,29.152,28.755,28.9932,29700.0
2008-10-31 14:00:00,32.89,33.04,32.48,32.56,35300.0,29.0197,29.152,28.6579,28.7285,35300.0
2008-10-31 14:30:00,32.6,32.87,32.45,32.7,51100.0,28.7638,29.002,28.6315,28.852,51100.0
2008-10-31 15:00:00,32.71,33.0,31.63,31.65,108800.0,28.8609,29.1167,27.908,27.9256,108800.0
2008-10-31 15:30:00,31.66,32.16,31.13,32.16,199800.0,27.9344,28.3756,27.4668,28.3756,199800.0
2008-11-03 09:30:00,31.93,32.24,31.33,31.58,54600.0,28.1727,28.4462,27.6433,27.8638,54600.0
2008-11-03 10:00:00,31.59,31.75,31.23,31.51,53300.0,27.8727,28.0138,27.555,27.8021,53300.0
2008-11-03 10:30:00,31.42,32.02,31.42,31.84,39100.0,27.7227,28.2521,27.7227,28.0932,39100.0
2008-11-03 11:00:00,31.9,31.95,31.75,31.9,47900.0,28.1462,28.1903,28.0138,28.1462,47900.0
2008-11-03 11:30:00,31.88,32.56,31.88,32.56,38400.0,28.1285,28.7285,28.1285,28.7285,38400.0
2008-11-03 12:00:00,32.66,32.68,32.44,32.64,33800.0,28.8167,28.8344,28.6226,28.7991,33800.0
2008-11-03 12:30:00,32.64,32.8,32.34,32.47,14400.0,28.7991,28.9403,28.5344,28.6491,14400.0
2008-11-03 13:00:00,32.49,32.68,32.13,32.19,37600.0,28.6668,28.8344,28.3491,28.4021,37600.0
2008-11-03 13:30:00,32.2,32.3,31.86,31.93,50400.0,28.4109,28.4991,28.1109,28.1727,50400.0
2008-11-03 14:00:00,31.91,32.04,31.63,32.04,65200.0,28.155,28.2697,27.908,28.2697,65200.0
2008-11-03 14:30:00,32.08,32.28,32.01,32.09,37900.0,28.305,28.4815,28.2432,28.3138,37900.0
2008-11-03 15:00:00,32.11,32.13,31.61,31.81,52300.0,28.3315,28.3491,27.8903,28.0668,52300.0
2008-11-03 15:30:00,31.89,32.46,31.78,32.29,65700.0,28.1374,28.6403,28.0403,28.4903,65700.0
2008-11-04 09:30:00,33.66,33.66,31.55,32.75,31800.0,29.6991,29.6991,27.8374,28.8962,31800.0
2008-11-04 10:00:00,32.74,33.44,32.63,33.36,66700.0,28.8873,29.505,28.7903,29.4344,66700.0
2008-11-04 10:30:00,33.35,33.9,33.3,33.9,58300.0,29.4256,29.9108,29.3814,29.9108,58300.0
2008-11-04 11:00:00,33.9,34.1,33.51,33.57,63000.0,29.9108,30.0873,29.5667,29.6197,63000.0
2008-11-04 11:30:00,33.52,33.8,33.28,33.66,63600.0,29.5755,29.8226,29.3638,29.6991,63600.0
2008-11-04 12:00:00,33.7,33.75,33.12,33.12,43100.0,29.7344,29.7785,29.2226,29.2226,43100.0
2008-11-04 12:30:00,33.11,33.13,32.73,32.88,16200.0,29.2138,29.2314,28.8785,29.0109,16200.0
2008-11-04 13:00:00,32.89,32.94,32.5,32.55,32000.0,29.0197,29.0638,28.6756,28.7197,32000.0
2008-11-04 13:30:00,32.54,32.55,32.04,32.21,38200.0,28.7109,28.7197,28.2697,28.4197,38200.0
2008-11-04 14:00:00,32.23,32.27,31.82,32.12,16500.0,28.4373,28.4726,28.0756,28.3403,16500.0
2008-11-04 14:30:00,32.15,32.29,31.55,31.74,30200.0,28.3668,28.4903,27.8374,28.005,30200.0
2008-11-04 15:00:00,31.75,32.18,31.54,31.98,55800.0,28.0138,28.3932,27.8285,28.2168,55800.0
2008-11-04 15:30:00,32.03,32.46,32.02,32.31,97600.0,28.2609,28.6403,28.2521,28.5079,97600.0
2008-11-05 09:30:00,31.91,32.77,31.18,31.35,59900.0,28.155,28.9138,27.5109,27.6609,59900.0
2008-11-05 10:00:00,31.29,31.95,31.27,31.78,42400.0,27.608,28.1903,27.5903,28.0403,42400.0
2008-11-05 10:30:00,31.86,32.03,31.44,31.62,61100.0,28.1109,28.2609,27.7403,27.8991,61100.0
2008-11-05 11:00:00,31.65,31.9,31.49,31.54,92300.0,27.9256,28.1462,27.7844,27.8285,92300.0
2008-11-05 11:30:00,31.51,31.61,31.39,31.53,14700.0,27.8021,27.8903,27.6962,27.8197,14700.0
2008-11-05 12:00:00,31.53,31.57,30.5,30.58,34100.0,27.8197,27.855,26.9109,26.9815,34100.0
2008-11-05 12:30:00,30.58,30.58,30.21,30.35,45400.0,26.9815,26.9815,26.6551,26.7786,45400.0
2008-11-05 13:00:00,30.38,30.58,30.25,30.39,31800.0,26.805,26.9815,26.6903,26.8139,31800.0
2008-11-05 13:30:00,30.44,30.44,29.91,29.99,84800.0,26.858,26.858,26.3904,26.4609,84800.0
2008-11-05 14:00:00,29.95,30.51,29.87,30.51,56100.0,26.4256,26.9197,26.3551,26.9197,56100.0
2008-11-05 14:30:00,30.49,30.86,30.45,30.58,66600.0,26.9021,27.2286,26.8668,26.9815,66600.0
2008-11-05 15:00:00,30.55,30.66,30.01,30.11,41400.0,26.955,27.0521,26.4786,26.5668,41400.0
2008-11-05 15:30:00,30.08,30.15,29.25,29.42,152000.0,26.5403,26.6021,25.808,25.958,152000.0
2008-11-06 09:30:00,29.07,29.95,28.68,28.98,53800.0,25.6492,26.4256,25.3051,25.5698,53800.0
2008-11-06 10:00:00,28.95,28.95,28.5,28.7,80200.0,25.5433,25.5433,25.1463,25.3227,80200.0
2008-11-06 10:30:00,28.65,28.66,27.93,28.27,70000.0,25.2786,25.2874,24.6433,24.9433,70000.0
2008-11-06 11:00:00,28.31,28.38,28.0,28.26,46100.0,24.9786,25.0404,24.7051,24.9345,46100.0
2008-11-06 11:30:00,28.35,28.88,28.23,28.55,88100.0,25.0139,25.4816,24.908,25.1904,88100.0
2008-11-06 12:00:00,28.52,28.55,27.76,27.8,43000.0,25.1639,25.1904,24.4934,24.5286,43000.0
2008-11-06 12:30:00,27.75,28.14,27.69,27.88,18800.0,24.4845,24.8286,24.4316,24.5992,18800.0
2008-11-06 13:00:00,27.94,28.13,27.67,27.99,13700.0,24.6522,24.8198,24.4139,24.6963,13700.0
2008-11-06 13:30:00,27.93,28.0,27.74,27.99,31600.0,24.6433,24.7051,24.4757,24.6963,31600.0
2008-11-06 14:00:00,28.02,28.44,28.02,28.24,36800.0,24.7228,25.0933,24.7228,24.9169,36800.0
2008-11-06 14:30:00,28.23,28.81,28.23,28.54,37400.0,24.908,25.4198,24.908,25.1816,37400.0
2008-11-06 15:00:00,28.55,28.72,27.86,27.92,36300.0,25.1904,25.3404,24.5816,24.6345,36300.0
2008-11-06 15:30:00,27.91,28.06,27.57,27.64,72900.0,24.6257,24.7581,24.3257,24.3875,72900.0
2008-11-07 09:30:00,27.51,28.89,27.51,28.74,63700.0,24.2728,25.4904,24.2728,25.358,63700.0
2008-11-07 10:00:00,28.71,29.15,28.59,28.89,49500.0,25.3316,25.7198,25.2257,25.4904,49500.0
2008-11-07 10:30:00,28.87,29.33,28.5,28.56,67200.0,25.4727,25.8786,25.1463,25.1992,67200.0
2008-11-07 11:00:00,28.6,28.81,28.39,28.43,37000.0,25.2345,25.4198,25.0492,25.0845,37000.0
2008-11-07 11:30:00,28.35,28.81,28.23,28.77,26900.0,25.0139,25.4198,24.908,25.3845,26900.0
2008-11-07 12:00:00,28.71,28.97,28.44,28.64,94800.0,25.3316,25.561,25.0933,25.2698,94800.0
2008-11-07 12:30:00,28.54,28.66,28.23,28.29,37900.0,25.1816,25.2874,24.908,24.961,37900.0
2008-11-07 13:00:00,28.31,28.41,27.94,28.01,49200.0,24.9786,25.0669,24.6522,24.7139,49200.0
2008-11-07 13:30:00,28.05,28.12,27.82,27.97,49100.0,24.7492,24.811,24.5463,24.6786,49100.0
2008-11-07 14:00:00,28.02,28.07,27.79,27.82,49300.0,24.7228,24.7669,24.5198,24.5463,49300.0
2008-11-07 14:30:00,27.83,28.2,27.54,27.54,57900.0,24.5551,24.8816,24.2992,24.2992,57900.0
2008-11-07 15:00:00,27.54,27.84,27.24,27.5,61800.0,24.2992,24.5639,24.0345,24.2639,61800.0
2008-11-07 15:30:00,27.44,28.23,27.44,28.21,78100.0,24.211,24.908,24.211,24.8904,78100.0
2008-11-10 09:30:00,29.0,29.02,28.5,28.61,48800.0,25.5874,25.6051,25.1463,25.2433,48800.0
2008-11-10 10:00:00,28.64,28.72,28.25,28.65,59800.0,25.2698,25.3404,24.9257,25.2786,59800.0
2008-11-10 10:30:00,28.65,28.7,28.06,28.06,47300.0,25.2786,25.3227,24.7581,24.7581,47300.0
2008-11-10 11:00:00,28.06,28.11,27.7,28.03,33500.0,24.7581,24.8022,24.4404,24.7316,33500.0
2008-11-10 11:30:00,28.04,28.17,27.68,27.8,26600.0,24.7404,24.8551,24.4228,24.5286,26600.0
2008-11-10 12:00:00,27.81,28.08,27.35,27.39,38500.0,24.5375,24.7757,24.1316,24.1669,38500.0
2008-11-10 12:30:00,27.39,27.44,26.86,26.96,42600.0,24.1669,24.211,23.6993,23.7875,42600.0
2008-11-10 13:00:00,26.97,27.39,26.79,27.36,19700.0,23.7963,24.1669,23.6375,24.1404,19700.0
2008-11-10 13:30:00,27.42,27.78,27.32,27.78,32600.0,24.1934,24.511,24.1051,24.511,32600.0
2008-11-10 14:00:00,27.71,28.06,27.45,27.53,31500.0,24.4492,24.7581,24.2198,24.2904,31500.0
2008-11-10 14:30:00,27.56,27.69,27.39,27.44,19600.0,24.3169,24.4316,24.1669,24.211,19600.0
2008-11-10 15:00:00,27.4,27.74,27.13,27.38,40800.0,24.1757,24.4757,23.9375,24.1581,40800.0
2008-11-10 15:30:00,27.43,27.68,27.11,27.45,71900.0,24.2022,24.4228,23.9198,24.2198,71900.0
2008-11-11 09:30:00,27.15,27.5,26.32,26.34,54000.0,23.9551,24.2639,23.2228,23.2405,54000.0
2008-11-11 10:00:00,26.33,26.86,26.21,26.77,37200.0,23.2316,23.6993,23.1257,23.6199,37200.0
2008-11-11 10:30:00,26.73,26.8,26.43,26.44,21000.0,23.5846,23.6463,23.3199,23.3287,21000.0
2008-11-11 11:00:00,26.43,27.0,26.36,26.95,44100.0,23.3199,23.8228,23.2581,23.7787,44100.0
2008-11-11 11:30:00,26.95,27.08,26.79,26.98,27600.0,23.7787,23.8934,23.6375,23.8051,27600.0
2008-11-11 12:00:00,26.95,26.96,26.52,26.55,11600.0,23.7787,23.7875,23.3993,23.4257,11600.0
2008-11-11 12:30:00,26.55,26.85,26.55,26.81,28400.0,23.4257,23.6904,23.4257,23.6551,28400.0
2008-11-11 13:00:00,26.82,27.14,26.67,26.72,55800.0,23.664,23.9463,23.5316,23.5757,55800.0
2008-11-11 13:30:00,26.75,27.32,26.61,27.32,32300.0,23.6022,24.1051,23.4787,24.1051,32300.0
2008-11-11 14:00:00,27.28,27.81,27.0,27.81,35500.0,24.0698,24.5375,23.8228,24.5375,35500.0
2008-11-11 14:30:00,27.85,28.13,27.11,27.11,28900.0,24.5728,24.8198,23.9198,23.9198,28900.0
2008-11-11 15:00:00,27.07,27.51,26.95,27.29,27200.0,23.8845,24.2728,23.7787,24.0787,27200.0
2008-11-11 15:30:00,27.36,27.36,26.65,26.86,81100.0,24.1404,24.1404,23.514,23.6993,81100.0
2008-11-12 09:30:00,26.32,27.33,25.8,25.94,62800.0,23.2228,24.114,22.764,22.8875,62800.0
2008-11-12 10:00:00,25.89,25.97,25.54,25.56,46100.0,22.8434,22.914,22.5346,22.5522,46100.0
2008-11-12 10:30:00,25.51,25.64,25.09,25.46,54800.0,22.5081,22.6228,22.1375,22.464,54800.0
2008-11-12 11:00:00,25.46,26.06,25.36,25.94,62200.0,22.464,22.9934,22.3758,22.8875,62200.0
2008-11-12 11:30:00,25.97,25.97,25.3,25.32,34500.0,22.914,22.914,22.3228,22.3405,34500.0
2008-11-12 12:00:00,25.4,25.63,25.18,25.56,70400.0,22.4111,22.614,22.217,22.5522,70400.0
2008-11-12 12:30:00,25.61,25.7,25.19,25.37,50900.0,22.5964,22.6758,22.2258,22.3846,50900.0
2008-11-12 13:00:00,25.37,25.67,25.28,25.64,49300.0,22.3846,22.6493,22.3052,22.6228,49300.0
2008-11-12 13:30:00,25.55,25.63,25.25,25.25,26500.0,22.5434,22.614,22.2787,22.2787,26500.0
2008-11-12 14:00:00,25.36,25.36,25.01,25.17,27500.0,22.3758,22.3758,22.067,22.2081,27500.0
2008-11-12 14:30:00,25.16,25.32,24.83,24.87,27300.0,22.1993,22.3405,21.9081,21.9434,27300.0
2008-11-12 15:00:00,24.9,25.05,24.81,25.04,74400.0,21.9699,22.1023,21.8905,22.0934,74400.0
2008-11-12 15:30:00,25.0,25.34,24.75,24.76,99600.0,22.0581,22.3581,21.8376,21.8464,99600.0
2008-11-13 09:30:00,24.85,25.55,24.33,24.5,56100.0,21.9757,22.5947,21.5159,21.6662,56100.0
2008-11-13 10:00:00,24.47,25.16,24.41,24.89,58400.0,21.6397,22.2499,21.5866,22.0111,58400.0
2008-11-13 10:30:00,24.89,25.0,24.59,24.8,44000.0,22.0111,22.1084,21.7458,21.9315,44000.0
2008-11-13 11:00:00,24.77,24.99,24.32,24.73,51000.0,21.905,22.0995,21.507,21.8696,51000.0
2008-11-13 11:30:00,24.78,24.78,24.3,24.3,47500.0,21.9138,21.9138,21.4893,21.4893,47500.0
2008-11-13 12:00:00,24.35,24.36,23.78,23.82,57300.0,21.5335,21.5424,21.0295,21.0648,57300.0
2008-11-13 12:30:00,23.82,23.87,22.75,22.8,58200.0,21.0648,21.1091,20.1186,20.1628,58200.0
2008-11-13 13:00:00,22.76,23.54,22.75,23.46,81400.0,20.1275,20.8172,20.1186,20.7465,81400.0
2008-11-13 13:30:00,23.47,24.71,23.47,23.95,86300.0,20.7553,21.8519,20.7553,21.1798,86300.0
2008-11-13 14:00:00,23.94,25.0,23.89,24.87,82000.0,21.171,22.1084,21.1268,21.9934,82000.0
2008-11-13 14:30:00,24.9,25.45,24.43,25.03,132300.0,22.0199,22.5063,21.6043,22.1349,132300.0
2008-11-13 15:00:00,25.03,25.59,24.35,25.52,73900.0,22.1349,22.6301,21.5335,22.5682,73900.0
2008-11-13 15:30:00,25.53,26.5,25.37,26.41,107600.0,22.5771,23.4349,22.4356,23.3553,107600.0
2008-11-14 09:30:00,25.76,26.34,25.28,26.02,55800.0,22.7805,23.2934,22.356,23.0104,55800.0
2008-11-14 10:00:00,25.98,26.14,25.03,25.27,41100.0,22.975,23.1165,22.1349,22.3471,41100.0
2008-11-14 10:30:00,25.24,25.38,24.84,25.19,45300.0,22.3206,22.4444,21.9669,22.2764,45300.0
2008-11-14 11:00:00,25.15,25.68,24.89,25.21,37000.0,22.241,22.7097,22.0111,22.2941,37000.0
2008-11-14 11:30:00,25.2,25.28,24.87,25.02,43600.0,22.2852,22.356,21.9934,22.126,43600.0
2008-11-14 12:00:00,25.02,25.02,24.58,24.99,43700.0,22.126,22.126,21.7369,22.0995,43700.0
2008-11-14 12:30:00,25.05,25.31,24.78,25.2,79000.0,22.1526,22.3825,21.9138,22.2852,79000.0
2008-11-14 13:00:00,25.11,25.38,24.59,25.28,32800.0,22.2056,22.4444,21.7458,22.356,32800.0
2008-11-14 13:30:00,25.32,25.57,25.1,25.3,49700.0,22.3913,22.6124,22.1968,22.3737,49700.0
2008-11-14 14:00:00,25.31,26.19,25.25,25.74,41700.0,22.3825,23.1607,22.3294,22.7628,41700.0
2008-11-14 14:30:00,25.8,26.56,25.47,26.55,47800.0,22.8158,23.4879,22.524,23.4791,47800.0
2008-11-14 15:00:00,26.59,26.65,25.42,25.57,46900.0,23.5145,23.5675,22.4798,22.6124,46900.0
2008-11-14 15:30:00,25.53,25.6,24.65,24.69,98100.0,22.5771,22.639,21.7988,21.8342,98100.0
2008-11-17 09:30:00,24.45,24.81,24.1,24.32,62400.0,21.622,21.9403,21.3125,21.507,62400.0
2008-11-17 10:00:00,24.25,24.3,23.46,23.83,57100.0,21.4451,21.4893,20.7465,21.0737,57100.0
2008-11-17 10:30:00,23.83,23.99,23.5,23.58,71100.0,21.0737,21.2152,20.7819,20.8526,71100.0
2008-11-17 11:00:00,23.5,24.07,23.5,23.8,65900.0,20.7819,21.2859,20.7819,21.0472,65900.0
2008-11-17 11:30:00,23.78,24.54,23.78,24.48,48700.0,21.0295,21.7016,21.0295,21.6485,48700.0
2008-11-17 12:00:00,24.48,24.77,24.34,24.67,58000.0,21.6485,21.905,21.5247,21.8165,58000.0
2008-11-17 12:30:00,24.7,24.99,24.44,24.54,51600.0,21.8431,22.0995,21.6131,21.7016,51600.0
2008-11-17 13:00:00,24.56,24.58,24.21,24.54,32600.0,21.7193,21.7369,21.4097,21.7016,32600.0
2008-11-17 13:30:00,24.58,24.62,24.14,24.48,29400.0,21.7369,21.7723,21.3478,21.6485,29400.0
2008-11-17 14:00:00,24.5,24.66,24.1,24.16,27500.0,21.6662,21.8077,21.3125,21.3655,27500.0
2008-11-17 14:30:00,24.16,24.56,24.0,24.26,39000.0,21.3655,21.7193,21.224,21.454,39000.0
2008-11-17 15:00:00,24.26,24.58,24.14,24.44,56200.0,21.454,21.7369,21.3478,21.6131,56200.0
2008-11-17 15:30:00,24.42,24.56,23.87,23.99,72700.0,21.5954,21.7193,21.1091,21.2152,72700.0
2008-11-18 09:30:00,23.9,24.85,23.75,24.54,66600.0,21.1356,21.9757,21.0029,21.7016,66600.0
2008-11-18 10:00:00,24.49,24.93,24.28,24.91,87900.0,21.6574,22.0465,21.4716,22.0288,87900.0
2008-11-18 10:30:00,24.86,24.86,24.14,24.41,67000.0,21.9846,21.9846,21.3478,21.5866,67000.0
2008-11-18 11:00:00,24.39,24.49,24.2,24.32,52500.0,21.5689,21.6574,21.4009,21.507,52500.0
2008-11-18 11:30:00,24.31,24.8,24.29,24.69,84300.0,21.4982,21.9315,21.4805,21.8342,84300.0
2008-11-18 12:00:00,24.75,24.75,24.0,24.04,31600.0,21.8873,21.8873,21.224,21.2594,31600.0
2008-11-18 12:30:00,24.04,24.11,23.71,24.08,54700.0,21.2594,21.3213,20.9676,21.2948,54700.0
2008-11-18 13:00:00,24.08,24.11,23.77,24.11,45100.0,21.2948,21.3213,21.0206,21.3213,45100.0
2008-11-18 13:30:00,24.09,24.18,23.33,23.78,62800.0,21.3036,21.3832,20.6315,21.0295,62800.0
2008-11-18 14:00:00,23.78,24.02,23.49,23.85,54300.0,21.0295,21.2417,20.773,21.0914,54300.0
2008-11-18 14:30:00,23.78,23.8,23.01,23.16,82200.0,21.0295,21.0472,20.3485,20.4812,82200.0
2008-11-18 15:00:00,23.14,24.0,23.12,23.71,81800.0,20.4635,21.224,20.4458,20.9676,81800.0
2008-11-18 15:30:00,23.71,24.36,23.32,24.18,188400.0,20.9676,21.5424,20.6227,21.3832,188400.0
2008-11-19 09:30:00,24.17,24.32,23.27,23.27,59000.0,21.3744,21.507,20.5785,20.5785,59000.0
2008-11-19 10:00:00,23.37,23.78,23.01,23.48,150600.0,20.6669,21.0295,20.3485,20.7642,150600.0
2008-11-19 10:30:00,23.44,23.53,23.06,23.23,62900.0,20.7288,20.8084,20.3928,20.5431,62900.0
2008-11-19 11:00:00,23.24,23.51,23.1,23.18,49900.0,20.5519,20.7907,20.4281,20.4989,49900.0
2008-11-19 11:30:00,23.22,23.45,23.0,23.16,69600.0,20.5342,20.7376,20.3397,20.4812,69600.0
2008-11-19 12:00:00,23.15,23.24,22.92,22.92,30200.0,20.4723,20.5519,20.2689,20.2689,30200.0
2008-11-19 12:30:00,23.04,23.09,22.67,22.78,34000.0,20.3751,20.4193,20.0479,20.1451,34000.0
2008-11-19 13:00:00,22.81,23.0,22.63,22.69,48000.0,20.1717,20.3397,20.0125,20.0656,48000.0
2008-11-19 13:30:00,22.66,23.44,22.5,23.2,66000.0,20.039,20.7288,19.8975,20.5166,66000.0
2008-11-19 14:00:00,23.17,23.26,22.9,23.04,52500.0,20.49,20.5696,20.2513,20.3751,52500.0
2008-11-19 14:30:00,23.02,23.56,22.92,23.17,64200.0,20.3574,20.8349,20.2689,20.49,64200.0
2008-11-19 15:00:00,23.11,23.38,22.82,23.04,71600.0,20.437,20.6757,20.1805,20.3751,71600.0
2008-11-19 15:30:00,22.98,23.22,22.03,22.08,123400.0,20.322,20.5342,19.4819,19.5261,123400.0
2008-11-20 09:30:00,17.74,18.49,15.88,17.48,1025400.0,15.6881,16.3513,14.0432,15.4582,1025400.0
2008-11-20 10:00:00,17.51,18.93,17.45,18.82,424500.0,15.4847,16.7405,15.4316,16.6432,424500.0
2008-11-20 10:30:00,18.86,19.16,18.53,18.81,306500.0,16.6785,16.9438,16.3867,16.6343,306500.0
2008-11-20 11:00:00,18.86,19.6,18.58,18.84,280100.0,16.6785,17.333,16.4309,16.6609,280100.0
2008-11-20 11:30:00,18.81,18.97,18.54,18.81,116500.0,16.6343,16.7758,16.3956,16.6343,116500.0
2008-11-20 12:00:00,18.8,19.21,18.49,19.11,129400.0,16.6255,16.9881,16.3513,16.8996,129400.0
2008-11-20 12:30:00,19.13,19.37,18.79,18.79,145400.0,16.9173,17.1296,16.6166,16.6166,145400.0
2008-11-20 13:00:00,18.81,19.3,18.68,19.02,96600.0,16.6343,17.0677,16.5194,16.82,96600.0
2008-11-20 13:30:00,19.04,19.27,18.68,19.13,106500.0,16.8377,17.0411,16.5194,16.9173,106500.0
2008-11-20 14:00:00,19.12,19.18,18.35,18.38,149800.0,16.9085,16.9615,16.2275,16.2541,149800.0
2008-11-20 14:30:00,18.4,18.47,17.75,17.97,214200.0,16.2718,16.3337,15.6969,15.8915,214200.0
2008-11-20 15:00:00,17.99,18.35,17.65,17.85,161300.0,15.9092,16.2275,15.6085,15.7854,161300.0
2008-11-20 15:30:00,17.86,18.07,16.77,17.06,422100.0,15.7942,15.9799,14.8303,15.0867,422100.0
2008-11-21 09:30:00,17.48,18.5,16.26,16.39,233600.0,15.4582,16.3602,14.3793,14.4942,233600.0
2008-11-21 10:00:00,16.4,16.94,16.29,16.78,173600.0,14.5031,14.9806,14.4058,14.8391,173600.0
2008-11-21 10:30:00,16.78,17.16,16.54,16.58,136100.0,14.8391,15.1752,14.6269,14.6623,136100.0
2008-11-21 11:00:00,16.67,17.24,16.41,17.04,128800.0,14.7419,15.2459,14.5119,15.0691,128800.0
2008-11-21 11:30:00,17.07,17.29,16.8,16.85,57700.0,15.0956,15.2901,14.8568,14.901,57700.0
2008-11-21 12:00:00,16.86,16.96,16.55,16.72,95100.0,14.9099,14.9983,14.6357,14.7861,95100.0
2008-11-21 12:30:00,16.73,17.03,16.66,16.76,44000.0,14.7949,15.0602,14.733,14.8214,44000.0
2008-11-21 13:00:00,16.75,16.91,16.62,16.81,62300.0,14.8126,14.9541,14.6976,14.8657,62300.0
2008-11-21 13:30:00,16.8,16.94,16.39,16.4,61100.0,14.8568,14.9806,14.4942,14.5031,61100.0
2008-11-21 14:00:00,16.43,16.7,16.37,16.43,85600.0,14.5296,14.7684,14.4766,14.5296,85600.0
2008-11-21 14:30:00,16.43,16.67,16.21,16.4,103700.0,14.5296,14.7419,14.3351,14.5031,103700.0
2008-11-21 15:00:00,16.36,17.07,16.36,16.98,149100.0,14.4677,15.0956,14.4677,15.016,149100.0
2008-11-21 15:30:00,16.98,17.87,16.86,17.8,238500.0,15.016,15.8031,14.9099,15.7412,238500.0
2008-11-24 09:30:00,17.2,18.49,17.2,18.43,138700.0,15.2106,16.3513,15.2106,16.2983,138700.0
2008-11-24 10:00:00,18.49,19.04,18.4,18.97,118800.0,16.3513,16.8377,16.2718,16.7758,118800.0
2008-11-24 10:30:00,19.01,19.02,18.35,18.52,82700.0,16.8112,16.82,16.2275,16.3779,82700.0
2008-11-24 11:00:00,18.6,18.65,18.2,18.26,58200.0,16.4486,16.4928,16.0949,16.1479,58200.0
2008-11-24 11:30:00,18.22,18.61,18.08,18.55,62700.0,16.1126,16.4575,15.9888,16.4044,62700.0
2008-11-24 12:00:00,18.55,18.65,18.07,18.07,55400.0,16.4044,16.4928,15.9799,15.9799,55400.0
2008-11-24 12:30:00,18.07,18.56,18.06,18.54,47500.0,15.9799,16.4132,15.9711,16.3956,47500.0
2008-11-24 13:00:00,18.56,18.6,18.33,18.51,46000.0,16.4132,16.4486,16.2099,16.369,46000.0
2008-11-24 13:30:00,18.53,18.69,18.5,18.66,40300.0,16.3867,16.5282,16.3602,16.5017,40300.0
2008-11-24 14:00:00,18.72,18.77,18.29,18.67,50400.0,16.5547,16.599,16.1745,16.5105,50400.0
2008-11-24 14:30:00,18.72,18.86,18.42,18.62,39700.0,16.5547,16.6785,16.2894,16.4663,39700.0
2008-11-24 15:00:00,18.61,18.89,18.46,18.86,66900.0,16.4575,16.7051,16.3248,16.6785,66900.0
2008-11-24 15:30:00,18.86,19.04,18.39,18.66,202200.0,16.6785,16.8377,16.2629,16.5017,202200.0
2008-11-25 09:30:00,18.8,18.98,18.2,18.68,81200.0,16.6255,16.7847,16.0949,16.5194,81200.0
2008-11-25 10:00:00,18.69,19.42,18.69,19.3,84800.0,16.5282,17.1738,16.5282,17.0677,84800.0
2008-11-25 10:30:00,19.29,19.34,18.81,18.99,54900.0,17.0588,17.103,16.6343,16.7935,54900.0
2008-11-25 11:00:00,19.02,19.19,18.63,19.1,40800.0,16.82,16.9704,16.4752,16.8908,40800.0
2008-11-25 11:30:00,19.09,19.25,19.02,19.12,50400.0,16.8819,17.0234,16.82,16.9085,50400.0
2008-11-25 12:00:00,19.13,19.19,19.0,19.16,71700.0,16.9173,16.9704,16.8024,16.9438,71700.0
2008-11-25 12:30:00,19.17,19.25,18.85,18.99,27700.0,16.9527,17.0234,16.6697,16.7935,27700.0
2008-11-25 13:00:00,19.02,19.21,18.89,19.11,21500.0,16.82,16.9881,16.7051,16.8996,21500.0
2008-11-25 13:30:00,19.14,19.29,19.02,19.02,23600.0,16.9262,17.0588,16.82,16.82,23600.0
2008-11-25 14:00:00,19.04,19.12,18.69,18.89,43100.0,16.8377,16.9085,16.5282,16.7051,43100.0
2008-11-25 14:30:00,18.89,19.31,18.84,19.24,76400.0,16.7051,17.0765,16.6609,17.0146,76400.0
2008-11-25 15:00:00,19.26,19.51,19.08,19.26,54900.0,17.0323,17.2534,16.8731,17.0323,54900.0
2008-11-25 15:30:00,19.26,19.47,19.17,19.41,168100.0,17.0323,17.218,16.9527,17.1649,168100.0
2008-11-26 09:30:00,18.75,19.21,17.82,19.09,54500.0,16.5813,16.9881,15.7588,16.8819,54500.0
2008-11-26 10:00:00,19.05,19.5,18.97,19.48,50900.0,16.8466,17.2445,16.7758,17.2268,50900.0
2008-11-26 10:30:00,19.48,19.58,19.37,19.52,40300.0,17.2268,17.3153,17.1296,17.2622,40300.0
2008-11-26 11:00:00,19.54,19.95,19.37,19.86,41000.0,17.2799,17.6425,17.1296,17.5629,41000.0
2008-11-26 11:30:00,19.87,20.36,19.82,20.31,52800.0,17.5717,18.0051,17.5275,17.9608,52800.0
2008-11-26 12:00:00,20.31,20.46,20.18,20.22,34300.0,17.9608,18.0935,17.8459,17.8812,34300.0
2008-11-26 12:30:00,20.23,20.5,20.19,20.49,26900.0,17.8901,18.1289,17.8547,18.12,26900.0
2008-11-26 13:00:00,20.48,20.63,20.3,20.48,18700.0,18.1112,18.2438,17.952,18.1112,18700.0
2008-11-26 13:30:00,20.49,20.51,20.23,20.34,35900.0,18.12,18.1377,17.8901,17.9874,35900.0
2008-11-26 14:00:00,20.33,20.61,20.3,20.53,62400.0,17.9785,18.2261,17.952,18.1554,62400.0
2008-11-26 14:30:00,20.54,21.0,20.54,20.94,40000.0,18.1642,18.571,18.1642,18.518,40000.0
2008-11-26 15:00:00,20.94,21.14,20.87,21.01,68500.0,18.518,18.6948,18.4561,18.5799,68500.0
2008-11-26 15:30:00,21.01,21.19,20.79,21.08,138500.0,18.5799,18.739,18.3853,18.6418,138500.0
2008-11-28 09:30:00,20.94,21.06,20.46,20.76,45600.0,18.518,18.6241,18.0935,18.3588,45600.0
2008-11-28 10:00:00,20.77,20.94,20.45,20.54,89400.0,18.3676,18.518,18.0846,18.1642,89400.0
2008-11-28 10:30:00,20.54,20.67,20.46,20.57,63600.0,18.1642,18.2792,18.0935,18.1908,63600.0
2008-11-28 11:00:00,20.56,20.85,20.5,20.85,41700.0,18.1819,18.4384,18.1289,18.4384,41700.0
2008-11-28 11:30:00,20.87,20.96,20.7,20.73,46700.0,18.4561,18.5357,18.3057,18.3323,46700.0
2008-11-28 12:00:00,20.76,20.86,20.72,20.79,26700.0,18.3588,18.4472,18.3234,18.3853,26700.0
2008-11-28 12:30:00,20.78,21.27,20.76,21.27,55600.0,18.3765,18.8098,18.3588,18.8098,55600.0
2008-12-01 09:30:00,20.48,20.87,19.23,19.59,87400.0,18.1112,18.4561,17.0058,17.3241,87400.0
2008-12-01 10:00:00,19.63,20.08,19.58,19.76,102800.0,17.3595,17.7574,17.3153,17.4745,102800.0
2008-12-01 10:30:00,19.74,19.87,19.64,19.76,43000.0,17.4568,17.5717,17.3683,17.4745,43000.0
2008-12-01 11:00:00,19.75,19.83,19.71,19.77,60900.0,17.4656,17.5364,17.4302,17.4833,60900.0
2008-12-01 11:30:00,19.77,20.11,19.75,19.94,49500.0,17.4833,17.784,17.4656,17.6336,49500.0
2008-12-01 12:00:00,19.94,20.12,19.9,19.97,44500.0,17.6336,17.7928,17.5983,17.6602,44500.0
2008-12-01 12:30:00,19.97,20.0,19.75,19.85,51400.0,17.6602,17.6867,17.4656,17.554,51400.0
2008-12-01 13:00:00,19.84,19.98,19.78,19.83,41600.0,17.5452,17.669,17.4921,17.5364,41600.0
2008-12-01 13:30:00,19.8,19.95,19.61,19.82,116200.0,17.5098,17.6425,17.3418,17.5275,116200.0
2008-12-01 14:00:00,19.86,19.91,19.59,19.72,50300.0,17.5629,17.6071,17.3241,17.4391,50300.0
2008-12-01 14:30:00,19.71,19.89,19.63,19.63,52700.0,17.4302,17.5894,17.3595,17.3595,52700.0
2008-12-01 15:00:00,19.64,19.78,19.29,19.38,103400.0,17.3683,17.4921,17.0588,17.1384,103400.0
2008-12-01 15:30:00,19.38,19.5,18.87,18.95,170100.0,17.1384,17.2445,16.6874,16.7581,170100.0
2008-12-02 09:30:00,19.47,19.54,18.81,19.21,71600.0,17.218,17.2799,16.6343,16.9881,71600.0
2008-12-02 10:00:00,19.25,19.64,19.14,19.43,55700.0,17.0234,17.3683,16.9262,17.1826,55700.0
2008-12-02 10:30:00,19.45,19.86,19.44,19.7,38100.0,17.2003,17.5629,17.1915,17.4214,38100.0
2008-12-02 11:00:00,19.67,19.83,19.51,19.72,54600.0,17.3949,17.5364,17.2534,17.4391,54600.0
2008-12-02 11:30:00,19.73,19.88,19.59,19.75,33100.0,17.4479,17.5806,17.3241,17.4656,33100.0
2008-12-02 12:00:00,19.71,20.03,19.63,19.99,34400.0,17.4302,17.7132,17.3595,17.6778,34400.0
2008-12-02 12:30:00,20.01,20.1,19.71,19.89,37300.0,17.6955,17.7751,17.4302,17.5894,37300.0
2008-12-02 13:00:00,19.87,19.93,19.73,19.79,27700.0,17.5717,17.6248,17.4479,17.501,27700.0
2008-12-02 13:30:00,19.74,19.77,19.59,19.69,70700.0,17.4568,17.4833,17.3241,17.4125,70700.0
2008-12-02 14:00:00,19.66,19.72,19.38,19.51,105000.0,17.386,17.4391,17.1384,17.2534,105000.0
2008-12-02 14:30:00,19.5,20.0,19.45,19.96,84100.0,17.2445,17.6867,17.2003,17.6513,84100.0
2008-12-02 15:00:00,19.96,20.2,19.56,20.02,57500.0,17.6513,17.8636,17.2976,17.7044,57500.0
2008-12-02 15:30:00,20.02,20.16,19.54,20.07,114500.0,17.7044,17.8282,17.2799,17.7486,114500.0
2008-12-03 09:30:00,19.6,19.73,19.0,19.5,86500.0,17.333,17.4479,16.8024,17.2445,86500.0
2008-12-03 10:00:00,19.48,20.03,19.35,20.03,63800.0,17.2268,17.7132,17.1119,17.7132,63800.0
2008-12-03 10:30:00,20.11,20.93,19.98,20.79,47600.0,17.784,18.5091,17.669,18.3853,47600.0
2008-12-03 11:00:00,20.82,20.93,20.47,20.53,48500.0,18.4118,18.5091,18.1023,18.1554,48500.0
2008-12-03 11:30:00,20.49,20.79,20.42,20.71,42100.0,18.12,18.3853,18.0581,18.3146,42100.0
2008-12-03 12:00:00,20.69,20.69,20.16,20.34,35000.0,18.2969,18.2969,17.8282,17.9874,35000.0
2008-12-03 12:30:00,20.33,20.55,20.27,20.36,51900.0,17.9785,18.1731,17.9255,18.0051,51900.0
2008-12-03 13:00:00,20.35,20.4,19.9,20.02,48200.0,17.9962,18.0404,17.5983,17.7044,48200.0
2008-12-03 13:30:00,20.0,20.06,19.8,19.93,170500.0,17.6867,17.7398,17.5098,17.6248,170500.0
2008-12-03 14:00:00,19.92,20.62,19.91,20.44,93600.0,17.6159,18.235,17.6071,18.0758,93600.0
2008-12-03 14:30:00,20.45,20.99,20.45,20.66,67000.0,18.0846,18.5622,18.0846,18.2704,67000.0
2008-12-03 15:00:00,20.65,20.86,20.43,20.63,65100.0,18.2615,18.4472,18.067,18.2438,65100.0
2008-12-03 15:30:00,20.63,21.0,20.45,20.89,129500.0,18.2438,18.571,18.0846,18.4737,129500.0
2008-12-04 09:30:00,19.99,20.85,19.97,20.66,38500.0,17.6778,18.4384,17.6602,18.2704,38500.0
2008-12-04 10:00:00,20.58,21.0,20.44,20.53,24600.0,18.1996,18.571,18.0758,18.1554,24600.0
2008-12-04 10:30:00,20.56,20.75,20.39,20.68,32100.0,18.1819,18.3499,18.0316,18.288,32100.0
2008-12-04 11:00:00,20.7,20.97,20.65,20.73,66200.0,18.3057,18.5445,18.2615,18.3323,66200.0
2008-12-04 11:30:00,20.69,20.81,20.53,20.68,52200.0,18.2969,18.403,18.1554,18.288,52200.0
2008-12-04 12:00:00,20.64,20.64,20.12,20.19,13300.0,18.2527,18.2527,17.7928,17.8547,13300.0
2008-12-04 12:30:00,20.17,20.31,20.06,20.13,15200.0,17.837,17.9608,17.7398,17.8017,15200.0
2008-12-04 13:00:00,20.09,20.18,20.0,20.08,29400.0,17.7663,17.8459,17.6867,17.7574,29400.0
2008-12-04 13:30:00,20.05,20.21,20.0,20.12,23300.0,17.7309,17.8724,17.6867,17.7928,23300.0
2008-12-04 14:00:00,20.07,20.24,20.0,20.08,38600.0,17.7486,17.8989,17.6867,17.7574,38600.0
2008-12-04 14:30:00,20.07,20.34,20.0,20.0,35200.0,17.7486,17.9874,17.6867,17.6867,35200.0
2008-12-04 15:00:00,20.0,20.07,19.28,19.28,114300.0,17.6867,17.7486,17.05,17.05,114300.0
2008-12-04 15:30:00,19.26,19.73,19.21,19.66,149500.0,17.0323,17.4479,16.9881,17.386,149500.0
2008-12-05 09:30:00,19.19,19.6,19.08,19.35,67700.0,16.9704,17.333,16.8731,17.1119,67700.0
2008-12-05 10:00:00,19.33,19.47,19.01,19.22,73600.0,17.0942,17.218,16.8112,16.9969,73600.0
2008-12-05 10:30:00,19.22,19.3,19.0,19.15,55400.0,16.9969,17.0677,16.8024,16.935,55400.0
2008-12-05 11:00:00,19.14,19.25,18.98,19.11,41600.0,16.9262,17.0234,16.7847,16.8996,41600.0
2008-12-05 11:30:00,19.06,19.39,18.96,19.29,36100.0,16.8554,17.1472,16.767,17.0588,36100.0
2008-12-05 12:00:00,19.32,19.5,19.28,19.44,35100.0,17.0853,17.2445,17.05,17.1915,35100.0
2008-12-05 12:30:00,19.41,19.46,19.21,19.39,15800.0,17.1649,17.2091,16.9881,17.1472,15800.0
2008-12-05 13:00:00,19.48,19.77,19.45,19.62,24500.0,17.2268,17.4833,17.2003,17.3506,24500.0
2008-12-05 13:30:00,19.6,20.1,19.59,19.85,66000.0,17.333,17.7751,17.3241,17.554,66000.0
2008-12-05 14:00:00,19.83,20.01,19.45,19.55,40600.0,17.5364,17.6955,17.2003,17.2887,40600.0
2008-12-05 14:30:00,19.58,20.32,19.52,20.26,71600.0,17.3153,17.9697,17.2622,17.9166,71600.0
2008-12-05 15:00:00,20.3,20.46,19.87,20.2,95400.0,17.952,18.0935,17.5717,17.8636,95400.0
2008-12-05 15:30:00,20.2,20.76,20.19,20.64,224900.0,17.8636,18.3588,17.8547,18.2527,224900.0
2008-12-08 09:30:00,21.24,22.16,21.07,21.49,62600.0,18.7833,19.5969,18.6329,19.0043,62600.0
2008-12-08 10:00:00,21.51,21.78,21.45,21.67,65300.0,19.022,19.2608,18.969,19.1635,65300.0
2008-12-08 10:30:00,21.62,22.11,21.62,21.98,30300.0,19.1193,19.5526,19.1193,19.4377,30300.0
2008-12-08 11:00:00,22.0,22.06,21.81,21.98,22000.0,19.4554,19.5084,19.2873,19.4377,22000.0
2008-12-08 11:30:00,21.97,22.22,21.95,22.1,49800.0,19.4288,19.6499,19.4111,19.5438,49800.0
2008-12-08 12:00:00,22.11,22.32,21.93,22.25,36400.0,19.5526,19.7383,19.3935,19.6764,36400.0
2008-12-08 12:30:00,22.25,22.29,21.95,22.07,64100.0,19.6764,19.7118,19.4111,19.5173,64100.0
2008-12-08 13:00:00,22.07,22.3,22.05,22.12,55700.0,19.5173,19.7207,19.4996,19.5615,55700.0
2008-12-08 13:30:00,22.04,22.16,21.83,21.94,58400.0,19.4907,19.5969,19.305,19.4023,58400.0
2008-12-08 14:00:00,21.94,22.48,21.91,22.39,93700.0,19.4023,19.8798,19.3758,19.8002,93700.0
2008-12-08 14:30:00,22.38,22.83,22.25,22.78,60300.0,19.7914,20.1894,19.6764,20.1451,60300.0
2008-12-08 15:00:00,22.77,22.86,22.57,22.68,98400.0,20.1363,20.2159,19.9594,20.0567,98400.0
2008-12-08 15:30:00,22.68,22.78,22.03,22.47,116500.0,20.0567,20.1451,19.4819,19.871,116500.0
2008-12-09 09:30:00,21.85,22.21,21.45,21.49,63700.0,19.3227,19.6411,18.969,19.0043,63700.0
2008-12-09 10:00:00,21.51,22.34,21.37,22.18,83000.0,19.022,19.756,18.8982,19.6145,83000.0
2008-12-09 10:30:00,22.21,22.69,22.2,22.52,71000.0,19.6411,20.0656,19.6322,19.9152,71000.0
2008-12-09 11:00:00,22.49,22.57,21.67,21.67,50200.0,19.8887,19.9594,19.1635,19.1635,50200.0
2008-12-09 11:30:00,21.67,21.85,21.62,21.67,49300.0,19.1635,19.3227,19.1193,19.1635,49300.0
2008-12-09 12:00:00,21.65,21.93,21.5,21.64,38400.0,19.1458,19.3935,19.0132,19.137,38400.0
2008-12-09 12:30:00,21.7,21.81,21.41,21.45,43300.0,19.1901,19.2873,18.9336,18.969,43300.0
2008-12-09 13:00:00,21.38,21.46,21.06,21.09,45400.0,18.9071,18.9778,18.6241,18.6506,45400.0
2008-12-09 13:30:00,21.08,21.22,20.86,20.87,62600.0,18.6418,18.7656,18.4472,18.4561,62600.0
2008-12-09 14:00:00,20.86,20.88,20.34,20.45,90000.0,18.4472,18.4649,17.9874,18.0846,90000.0
2008-12-09 14:30:00,20.42,20.88,20.3,20.78,50100.0,18.0581,18.4649,17.952,18.3765,50100.0
2008-12-09 15:00:00,20.85,21.01,20.46,20.56,79100.0,18.4384,18.5799,18.0935,18.1819,79100.0
2008-12-09 15:30:00,20.5,20.78,20.3,20.42,155900.0,18.1289,18.3765,17.952,18.0581,155900.0
2008-12-10 09:30:00,20.75,21.05,20.61,20.65,96700.0,18.3499,18.6152,18.2261,18.2615,96700.0
2008-12-10 10:00:00,20.66,21.41,20.66,21.29,52000.0,18.2704,18.9336,18.2704,18.8275,52000.0
2008-12-10 10:30:00,21.31,21.38,20.9,20.94,102700.0,18.8452,18.9071,18.4826,18.518,102700.0
2008-12-10 11:00:00,21.0,21.0,20.81,20.85,77000.0,18.571,18.571,18.403,18.4384,77000.0
2008-12-10 11:30:00,20.89,21.25,20.84,20.92,77900.0,18.4737,18.7921,18.4295,18.5003,77900.0
2008-12-10 12:00:00,20.91,21.1,20.83,20.9,40500.0,18.4914,18.6595,18.4207,18.4826,40500.0
2008-12-10 12:30:00,20.91,21.04,20.82,20.85,42000.0,18.4914,18.6064,18.4118,18.4384,42000.0
2008-12-10 13:00:00,20.82,20.95,20.74,20.77,33800.0,18.4118,18.5268,18.3411,18.3676,33800.0
2008-12-10 13:30:00,20.69,20.74,20.31,20.32,45900.0,18.2969,18.3411,17.9608,17.9697,45900.0
2008-12-10 14:00:00,20.33,20.39,20.03,20.11,62700.0,17.9785,18.0316,17.7132,17.784,62700.0
2008-12-10 14:30:00,20.12,20.32,20.0,20.13,57200.0,17.7928,17.9697,17.6867,17.8017,57200.0
2008-12-10 15:00:00,20.12,20.41,20.1,20.32,79200.0,17.7928,18.0493,17.7751,17.9697,79200.0
2008-12-10 15:30:00,20.31,20.4,20.04,20.37,136700.0,17.9608,18.0404,17.7221,18.0139,136700.0
2008-12-11 09:30:00,20.03,20.23,19.53,20.2,131800.0,17.7132,17.8901,17.2711,17.8636,131800.0
2008-12-11 10:00:00,20.19,20.67,19.95,20.65,103500.0,17.8547,18.2792,17.6425,18.2615,103500.0
2008-12-11 10:30:00,20.63,20.84,20.45,20.52,49100.0,18.2438,18.4295,18.0846,18.1465,49100.0
2008-12-11 11:00:00,20.51,20.72,20.35,20.39,32000.0,18.1377,18.3234,17.9962,18.0316,32000.0
2008-12-11 11:30:00,20.38,20.52,20.13,20.52,48400.0,18.0227,18.1465,17.8017,18.1465,48400.0
2008-12-11 12:00:00,20.52,20.72,20.49,20.59,17900.0,18.1465,18.3234,18.12,18.2084,17900.0
2008-12-11 12:30:00,20.63,20.98,20.63,20.93,22500.0,18.2438,18.5533,18.2438,18.5091,22500.0
2008-12-11 13:00:00,20.92,20.98,20.57,20.58,21400.0,18.5003,18.5533,18.1908,18.1996,21400.0
2008-12-11 13:30:00,20.6,20.66,20.26,20.26,29400.0,18.2173,18.2704,17.9166,17.9166,29400.0
2008-12-11 14:00:00,20.34,20.44,20.2,20.26,18200.0,17.9874,18.0758,17.8636,17.9166,18200.0
2008-12-11 14:30:00,20.25,20.35,19.75,19.79,37600.0,17.9078,17.9962,17.4656,17.501,37600.0
2008-12-11 15:00:00,19.79,19.8,19.4,19.6,64900.0,17.501,17.5098,17.1561,17.333,64900.0
2008-12-11 15:30:00,19.59,19.71,19.21,19.45,108600.0,17.3241,17.4302,16.9881,17.2003,108600.0
2008-12-12 09:30:00,19.0,19.72,19.0,19.64,67700.0,16.8024,17.4391,16.8024,17.3683,67700.0
2008-12-12 10:00:00,19.6,19.98,19.5,19.87,50900.0,17.333,17.669,17.2445,17.5717,50900.0
2008-12-12 10:30:00,19.9,20.37,19.65,20.3,45500.0,17.5983,18.0139,17.3772,17.952,45500.0
2008-12-12 11:00:00,20.26,20.45,20.1,20.31,84500.0,17.9166,18.0846,17.7751,17.9608,84500.0
2008-12-12 11:30:00,20.25,20.31,20.05,20.22,32100.0,17.9078,17.9608,17.7309,17.8812,32100.0
2008-12-12 12:00:00,20.19,20.31,20.05,20.28,27500.0,17.8547,17.9608,17.7309,17.9343,27500.0
2008-12-12 12:30:00,20.3,20.83,20.19,20.69,34600.0,17.952,18.4207,17.8547,18.2969,34600.0
2008-12-12 13:00:00,20.71,20.76,20.24,20.39,25100.0,18.3146,18.3588,17.8989,18.0316,25100.0
2008-12-12 13:30:00,20.47,20.5,20.1,20.3,17700.0,18.1023,18.1289,17.7751,17.952,17700.0
2008-12-12 14:00:00,20.25,20.54,20.01,20.2,43200.0,17.9078,18.1642,17.6955,17.8636,43200.0
2008-12-12 14:30:00,20.19,20.78,20.0,20.66,49300.0,17.8547,18.3765,17.6867,18.2704,49300.0
2008-12-12 15:00:00,20.69,20.85,20.27,20.56,52400.0,18.2969,18.4384,17.9255,18.1819,52400.0
2008-12-12 15:30:00,20.57,20.77,20.31,20.76,110400.0,18.1908,18.3676,17.9608,18.3588,110400.0
2008-12-15 09:30:00,20.97,21.05,20.5,20.68,34400.0,18.5445,18.6152,18.1289,18.288,34400.0
2008-12-15 10:00:00,20.68,20.68,20.1,20.19,38800.0,18.288,18.288,17.7751,17.8547,38800.0
2008-12-15 10:30:00,20.15,20.31,19.94,20.05,35800.0,17.8193,17.9608,17.6336,17.7309,35800.0
2008-12-15 11:00:00,20.04,20.27,19.83,20.24,30200.0,17.7221,17.9255,17.5364,17.8989,30200.0
2008-12-15 11:30:00,20.22,20.41,20.08,20.31,18900.0,17.8812,18.0493,17.7574,17.9608,18900.0
2008-12-15 12:00:00,20.3,20.44,20.24,20.36,25100.0,17.952,18.0758,17.8989,18.0051,25100.0
2008-12-15 12:30:00,20.35,20.35,20.13,20.32,21100.0,17.9962,17.9962,17.8017,17.9697,21100.0
2008-12-15 13:00:00,20.29,20.34,20.0,20.27,21900.0,17.9431,17.9874,17.6867,17.9255,21900.0
2008-12-15 13:30:00,20.25,20.47,20.23,20.35,31700.0,17.9078,18.1023,17.8901,17.9962,31700.0
2008-12-15 14:00:00,20.35,20.51,20.27,20.27,28100.0,17.9962,18.1377,17.9255,17.9255,28100.0
2008-12-15 14:30:00,20.25,20.4,20.05,20.05,27200.0,17.9078,18.0404,17.7309,17.7309,27200.0
2008-12-15 15:00:00,20.05,20.17,19.79,19.91,38900.0,17.7309,17.837,17.501,17.6071,38900.0
2008-12-15 15:30:00,19.86,20.38,19.78,20.17,97400.0,17.5629,18.0227,17.4921,17.837,97400.0
2008-12-16 09:30:00,20.31,21.0,20.29,20.89,51000.0,17.9608,18.571,17.9431,18.4737,51000.0
2008-12-16 10:00:00,20.93,21.2,20.8,21.07,62100.0,18.5091,18.7479,18.3942,18.6329,62100.0
2008-12-16 10:30:00,21.03,21.19,21.0,21.17,26800.0,18.5976,18.739,18.571,18.7214,26800.0
2008-12-16 11:00:00,21.15,21.35,21.13,21.2,34100.0,18.7037,18.8805,18.686,18.7479,34100.0
2008-12-16 11:30:00,21.21,21.27,21.11,21.16,44300.0,18.7567,18.8098,18.6683,18.7125,44300.0
2008-12-16 12:00:00,21.15,21.16,20.99,21.02,21100.0,18.7037,18.7125,18.5622,18.5887,21100.0
2008-12-16 12:30:00,21.01,21.06,20.95,20.95,22500.0,18.5799,18.6241,18.5268,18.5268,22500.0
2008-12-16 13:00:00,20.97,21.03,20.94,21.0,16400.0,18.5445,18.5976,18.518,18.571,16400.0
2008-12-16 13:30:00,21.0,21.07,20.9,20.99,19400.0,18.571,18.6329,18.4826,18.5622,19400.0
2008-12-16 14:00:00,20.99,21.23,20.9,21.11,26900.0,18.5622,18.7744,18.4826,18.6683,26900.0
2008-12-16 14:30:00,21.1,21.23,20.79,21.15,159600.0,18.6595,18.7744,18.3853,18.7037,159600.0
2008-12-16 15:00:00,21.14,21.86,20.98,21.84,196500.0,18.6948,19.3316,18.5533,19.3139,196500.0
2008-12-16 15:30:00,21.8,21.92,21.58,21.84,141900.0,19.2785,19.3846,19.0839,19.3139,141900.0
2008-12-17 09:30:00,21.47,21.98,20.92,21.94,40100.0,18.9867,19.4377,18.5003,19.4023,40100.0
2008-12-17 10:00:00,21.97,22.07,21.65,22.06,55000.0,19.4288,19.5173,19.1458,19.5084,55000.0
2008-12-17 10:30:00,22.05,22.05,21.71,21.83,37000.0,19.4996,19.4996,19.1989,19.305,37000.0
2008-12-17 11:00:00,21.85,21.93,21.75,21.88,29800.0,19.3227,19.3935,19.2343,19.3492,29800.0
2008-12-17 11:30:00,21.87,21.98,21.81,21.97,27300.0,19.3404,19.4377,19.2873,19.4288,27300.0
2008-12-17 12:00:00,21.97,22.22,21.9,22.08,30800.0,19.4288,19.6499,19.3669,19.5261,30800.0
2008-12-17 12:30:00,22.11,22.35,22.0,22.27,22600.0,19.5526,19.7649,19.4554,19.6941,22600.0
2008-12-17 13:00:00,22.27,22.31,22.04,22.25,32600.0,19.6941,19.7295,19.4907,19.6764,32600.0
2008-12-17 13:30:00,22.23,22.6,22.12,22.41,29600.0,19.6588,19.986,19.5615,19.8179,29600.0
2008-12-17 14:00:00,22.41,22.48,22.3,22.35,53900.0,19.8179,19.8798,19.7207,19.7649,53900.0
2008-12-17 14:30:00,22.35,22.5,22.11,22.35,69500.0,19.7649,19.8975,19.5526,19.7649,69500.0
2008-12-17 15:00:00,22.38,22.58,22.38,22.46,70200.0,19.7914,19.9683,19.7914,19.8622,70200.0
2008-12-17 15:30:00,22.48,22.68,22.34,22.57,143600.0,19.8798,20.0567,19.756,19.9594,143600.0
2008-12-18 09:30:00,22.67,22.92,21.88,22.04,46900.0,20.0479,20.2689,19.3492,19.4907,46900.0
2008-12-18 10:00:00,22.1,22.39,22.05,22.25,35000.0,19.5438,19.8002,19.4996,19.6764,35000.0
2008-12-18 10:30:00,22.28,22.57,22.19,22.51,41000.0,19.703,19.9594,19.6234,19.9064,41000.0
2008-12-18 11:00:00,22.53,22.68,22.33,22.39,21100.0,19.9241,20.0567,19.7472,19.8002,21100.0
2008-12-18 11:30:00,22.41,22.44,22.14,22.27,25800.0,19.8179,19.8445,19.5792,19.6941,25800.0
2008-12-18 12:00:00,22.29,22.38,22.14,22.18,18300.0,19.7118,19.7914,19.5792,19.6145,18300.0
2008-12-18 12:30:00,22.19,22.2,21.99,21.99,17600.0,19.6234,19.6322,19.4465,19.4465,17600.0
2008-12-18 13:00:00,21.99,22.07,21.94,21.95,15300.0,19.4465,19.5173,19.4023,19.4111,15300.0
2008-12-18 13:30:00,21.94,22.0,21.81,21.83,20000.0,19.4023,19.4554,19.2873,19.305,20000.0
2008-12-18 14:00:00,21.81,21.89,21.6,21.74,45800.0,19.2873,19.3581,19.1016,19.2254,45800.0
2008-12-18 14:30:00,21.75,22.0,21.61,21.82,53400.0,19.2343,19.4554,19.1105,19.2962,53400.0
2008-12-18 15:00:00,21.79,21.8,21.24,21.29,86800.0,19.2696,19.2785,18.7833,18.8275,86800.0
2008-12-18 15:30:00,21.25,21.74,21.14,21.74,356700.0,18.7921,19.2254,18.6948,19.2254,356700.0
2008-12-19 09:30:00,21.31,22.53,21.02,22.47,324400.0,18.8452,19.9241,18.5887,19.871,324400.0
2008-12-19 10:00:00,22.44,23.12,22.43,23.0,117100.0,19.8445,20.4458,19.8356,20.3397,117100.0
2008-12-19 10:30:00,23.0,23.17,22.61,22.68,88300.0,20.3397,20.49,19.9948,20.0567,88300.0
2008-12-19 11:00:00,22.71,22.74,22.2,22.26,54400.0,20.0832,20.1098,19.6322,19.6853,54400.0
2008-12-19 11:30:00,22.27,22.44,22.01,22.07,40300.0,19.6941,19.8445,19.4642,19.5173,40300.0
2008-12-19 12:00:00,22.08,22.25,21.86,22.23,33800.0,19.5261,19.6764,19.3316,19.6588,33800.0
2008-12-19 12:30:00,22.23,22.65,22.18,22.59,75900.0,19.6588,20.0302,19.6145,19.9771,75900.0
2008-12-19 13:00:00,22.57,22.76,22.5,22.53,34500.0,19.9594,20.1275,19.8975,19.9241,34500.0
2008-12-19 13:30:00,22.53,22.64,22.28,22.37,36600.0,19.9241,20.0213,19.703,19.7826,36600.0
2008-12-19 14:00:00,22.38,22.51,22.25,22.32,23600.0,19.7914,19.9064,19.6764,19.7383,23600.0
2008-12-19 14:30:00,22.32,22.51,22.25,22.32,30300.0,19.7383,19.9064,19.6764,19.7383,30300.0
2008-12-19 15:00:00,22.32,22.41,22.04,22.32,55300.0,19.7383,19.8179,19.4907,19.7383,55300.0
2008-12-19 15:30:00,22.34,22.62,22.03,22.59,225500.0,19.756,20.0036,19.4819,19.9771,225500.0
2008-12-22 09:30:00,22.53,22.64,21.89,22.04,89700.0,19.9241,20.0213,19.3581,19.4907,89700.0
2008-12-22 10:00:00,22.04,22.06,21.64,21.69,33300.0,19.4907,19.5084,19.137,19.1812,33300.0
2008-12-22 10:30:00,21.7,21.91,21.63,21.76,52100.0,19.1901,19.3758,19.1282,19.2431,52100.0
2008-12-22 11:00:00,21.78,21.81,21.66,21.74,20400.0,19.2608,19.2873,19.1547,19.2254,20400.0
2008-12-22 11:30:00,21.73,21.74,21.53,21.73,40800.0,19.2166,19.2254,19.0397,19.2166,40800.0
2008-12-22 12:00:00,21.72,21.77,21.63,21.68,20000.0,19.2077,19.252,19.1282,19.1724,20000.0
2008-12-22 12:30:00,21.65,21.75,21.64,21.69,18800.0,19.1458,19.2343,19.137,19.1812,18800.0
2008-12-22 13:00:00,21.7,21.87,21.62,21.76,27800.0,19.1901,19.3404,19.1193,19.2431,27800.0
2008-12-22 13:30:00,21.74,21.77,21.56,21.62,28600.0,19.2254,19.252,19.0663,19.1193,28600.0
2008-12-22 14:00:00,21.58,21.7,21.35,21.38,35700.0,19.0839,19.1901,18.8805,18.9071,35700.0
2008-12-22 14:30:00,21.39,21.4,21.03,21.09,31500.0,18.9159,18.9248,18.5976,18.6506,31500.0
2008-12-22 15:00:00,21.09,21.2,20.97,21.05,37400.0,18.6506,18.7479,18.5445,18.6152,37400.0
2008-12-22 15:30:00,21.06,21.66,21.01,21.66,111900.0,18.6241,19.1547,18.5799,19.1547,111900.0
2008-12-23 09:30:00,21.91,22.2,21.47,22.01,47200.0,19.3758,19.6322,18.9867,19.4642,47200.0
2008-12-23 10:00:00,21.99,22.12,21.66,21.86,32900.0,19.4465,19.5615,19.1547,19.3316,32900.0
2008-12-23 10:30:00,21.87,21.93,21.7,21.7,34200.0,19.3404,19.3935,19.1901,19.1901,34200.0
2008-12-23 11:00:00,21.71,21.82,21.63,21.63,25800.0,19.1989,19.2962,19.1282,19.1282,25800.0
2008-12-23 11:30:00,21.63,21.81,21.56,21.57,21900.0,19.1282,19.2873,19.0663,19.0751,21900.0
2008-12-23 12:00:00,21.57,21.64,21.5,21.55,28200.0,19.0751,19.137,19.0132,19.0574,28200.0
2008-12-23 12:30:00,21.55,21.56,21.29,21.42,20500.0,19.0574,19.0663,18.8275,18.9424,20500.0
2008-12-23 13:00:00,21.42,21.5,21.32,21.46,15000.0,18.9424,19.0132,18.854,18.9778,15000.0
2008-12-23 13:30:00,21.47,21.54,21.32,21.51,20200.0,18.9867,19.0486,18.854,19.022,20200.0
2008-12-23 14:00:00,21.5,21.6,21.36,21.49,35200.0,19.0132,19.1016,18.8894,19.0043,35200.0
2008-12-23 14:30:00,21.5,21.5,21.24,21.28,26500.0,19.0132,19.0132,18.7833,18.8186,26500.0
2008-12-23 15:00:00,21.25,21.48,21.06,21.37,85300.0,18.7921,18.9955,18.6241,18.8982,85300.0
2008-12-23 15:30:00,21.35,21.44,21.25,21.32,90800.0,18.8805,18.9601,18.7921,18.854,90800.0
2008-12-24 09:30:00,21.3,21.9,21.07,21.37,16500.0,18.8363,19.3669,18.6329,18.8982,16500.0
2008-12-24 10:00:00,21.35,21.78,21.29,21.78,21700.0,18.8805,19.2608,18.8275,19.2608,21700.0
2008-12-24 10:30:00,21.74,21.78,21.62,21.76,16900.0,19.2254,19.2608,19.1193,19.2431,16900.0
2008-12-24 11:00:00,21.76,21.95,21.74,21.9,19600.0,19.2431,19.4111,19.2254,19.3669,19600.0
2008-12-24 11:30:00,21.88,22.03,21.88,21.91,19400.0,19.3492,19.4819,19.3492,19.3758,19400.0
2008-12-24 12:00:00,21.92,22.06,21.92,22.04,20600.0,19.3846,19.5084,19.3846,19.4907,20600.0
2008-12-24 12:30:00,22.04,22.06,21.98,22.03,27200.0,19.4907,19.5084,19.4377,19.4819,27200.0
2008-12-26 09:30:00,22.07,22.14,21.31,21.93,21500.0,19.5173,19.5792,18.8452,19.3935,21500.0
2008-12-26 10:00:00,21.89,22.13,21.84,22.08,18100.0,19.3581,19.5703,19.3139,19.5261,18100.0
2008-12-26 10:30:00,22.08,22.1,21.94,21.99,15000.0,19.5261,19.5438,19.4023,19.4465,15000.0
2008-12-26 11:00:00,21.98,22.04,21.83,21.83,9200.0,19.4377,19.4907,19.305,19.305,9200.0
2008-12-26 11:30:00,21.86,21.93,21.85,21.93,8100.0,19.3316,19.3935,19.3227,19.3935,8100.0
2008-12-26 12:00:00,22.0,22.03,21.85,21.86,8300.0,19.4554,19.4819,19.3227,19.3316,8300.0
2008-12-26 12:30:00,21.86,21.87,21.67,21.68,12900.0,19.3316,19.3404,19.1635,19.1724,12900.0
2008-12-26 13:00:00,21.67,21.73,21.67,21.71,5200.0,19.1635,19.2166,19.1635,19.1989,5200.0
2008-12-26 13:30:00,21.72,21.92,21.71,21.89,12600.0,19.2077,19.3846,19.1989,19.3581,12600.0
2008-12-26 14:00:00,21.89,22.07,21.88,22.06,12100.0,19.3581,19.5173,19.3492,19.5084,12100.0
2008-12-26 14:30:00,22.07,22.18,22.05,22.09,23800.0,19.5173,19.6145,19.4996,19.5349,23800.0
2008-12-26 15:00:00,22.1,22.15,22.02,22.13,12100.0,19.5438,19.588,19.473,19.5703,12100.0
2008-12-26 15:30:00,22.15,22.18,22.05,22.16,37800.0,19.588,19.6145,19.4996,19.5969,37800.0
2008-12-29 09:30:00,22.13,22.17,21.71,21.97,10200.0,19.5703,19.6057,19.1989,19.4288,10200.0
2008-12-29 10:00:00,21.94,21.94,21.61,21.71,13900.0,19.4023,19.4023,19.1105,19.1989,13900.0
2008-12-29 10:30:00,21.73,21.75,21.53,21.54,10500.0,19.2166,19.2343,19.0397,19.0486,10500.0
2008-12-29 11:00:00,21.53,21.57,21.37,21.38,18300.0,19.0397,19.0751,18.8982,18.9071,18300.0
2008-12-29 11:30:00,21.4,21.51,21.37,21.41,9900.0,18.9248,19.022,18.8982,18.9336,9900.0
2008-12-29 12:00:00,21.41,21.44,21.28,21.28,8200.0,18.9336,18.9601,18.8186,18.8186,8200.0
2008-12-29 12:30:00,21.32,21.33,21.2,21.21,16500.0,18.854,18.8629,18.7479,18.7567,16500.0
2008-12-29 13:00:00,21.21,21.23,21.11,21.13,26900.0,18.7567,18.7744,18.6683,18.686,26900.0
2008-12-29 13:30:00,21.15,21.28,21.14,21.21,12200.0,18.7037,18.8186,18.6948,18.7567,12200.0
2008-12-29 14:00:00,21.21,21.26,21.06,21.21,24600.0,18.7567,18.801,18.6241,18.7567,24600.0
2008-12-29 14:30:00,21.24,21.24,20.98,20.98,64300.0,18.7833,18.7833,18.5533,18.5533,64300.0
2008-12-29 15:00:00,21.0,21.27,20.98,21.11,78900.0,18.571,18.8098,18.5533,18.6683,78900.0
2008-12-29 15:30:00,21.16,21.27,21.09,21.25,69200.0,18.7125,18.8098,18.6506,18.7921,69200.0
2008-12-30 09:30:00,21.53,21.7,21.29,21.45,22900.0,19.0397,19.1901,18.8275,18.969,22900.0
2008-12-30 10:00:00,21.45,21.71,21.3,21.66,25600.0,18.969,19.1989,18.8363,19.1547,25600.0
2008-12-30 10:30:00,21.68,21.87,21.68,21.84,18600.0,19.1724,19.3404,19.1724,19.3139,18600.0
2008-12-30 11:00:00,21.84,21.98,21.78,21.86,12600.0,19.3139,19.4377,19.2608,19.3316,12600.0
2008-12-30 11:30:00,21.89,21.92,21.74,21.83,20900.0,19.3581,19.3846,19.2254,19.305,20900.0
2008-12-30 12:00:00,21.86,21.89,21.73,21.78,13500.0,19.3316,19.3581,19.2166,19.2608,13500.0
2008-12-30 12:30:00,21.77,21.8,21.61,21.66,16100.0,19.252,19.2785,19.1105,19.1547,16100.0
2008-12-30 13:00:00,21.66,21.7,21.59,21.63,11600.0,19.1547,19.1901,19.0928,19.1282,11600.0
2008-12-30 13:30:00,21.63,21.68,21.54,21.63,11600.0,19.1282,19.1724,19.0486,19.1282,11600.0
2008-12-30 14:00:00,21.65,21.72,21.57,21.7,17400.0,19.1458,19.2077,19.0751,19.1901,17400.0
2008-12-30 14:30:00,21.7,21.79,21.67,21.78,20200.0,19.1901,19.2696,19.1635,19.2608,20200.0
2008-12-30 15:00:00,21.78,21.88,21.65,21.86,26900.0,19.2608,19.3492,19.1458,19.3316,26900.0
2008-12-30 15:30:00,21.86,22.18,21.81,22.13,57600.0,19.3316,19.6145,19.2873,19.5703,57600.0
2008-12-31 09:30:00,22.24,23.11,22.24,23.03,32000.0,19.6676,20.437,19.6676,20.3662,32000.0
2008-12-31 10:00:00,23.11,23.15,22.88,22.91,20100.0,20.437,20.4723,20.2336,20.2601,20100.0
2008-12-31 10:30:00,22.95,22.96,22.67,22.67,21200.0,20.2955,20.3043,20.0479,20.0479,21200.0
2008-12-31 11:00:00,22.68,22.84,22.65,22.84,21500.0,20.0567,20.1982,20.0302,20.1982,21500.0
2008-12-31 11:30:00,22.86,22.9,22.67,22.73,26400.0,20.2159,20.2513,20.0479,20.1009,26400.0
2008-12-31 12:00:00,22.76,22.8,22.65,22.7,14100.0,20.1275,20.1628,20.0302,20.0744,14100.0
2008-12-31 12:30:00,22.68,22.73,22.67,22.67,9000.0,20.0567,20.1009,20.0479,20.0479,9000.0
2008-12-31 13:00:00,22.67,22.69,22.53,22.61,21100.0,20.0479,20.0656,19.9241,19.9948,21100.0
2008-12-31 13:30:00,22.6,22.67,22.55,22.62,53700.0,19.986,20.0479,19.9417,20.0036,53700.0
2008-12-31 14:00:00,22.63,22.77,22.62,22.71,25000.0,20.0125,20.1363,20.0036,20.0832,25000.0
2008-12-31 14:30:00,22.72,22.81,22.63,22.81,28400.0,20.0921,20.1717,20.0125,20.1717,28400.0
2008-12-31 15:00:00,22.81,23.06,22.81,23.06,50200.0,20.1717,20.3928,20.1717,20.3928,50200.0
2008-12-31 15:30:00,23.07,23.2,22.82,22.99,108300.0,20.4016,20.5166,20.1805,20.3309,108300.0
2009-01-02 09:30:00,23.15,23.48,22.82,22.86,23000.0,20.4723,20.7642,20.1805,20.2159,23000.0
2009-01-02 10:00:00,22.82,22.96,22.63,22.81,42800.0,20.1805,20.3043,20.0125,20.1717,42800.0
2009-01-02 10:30:00,22.86,23.45,22.83,23.45,34800.0,20.2159,20.7376,20.1894,20.7376,34800.0
2009-01-02 11:00:00,23.46,23.49,23.33,23.47,10100.0,20.7465,20.773,20.6315,20.7553,10100.0
2009-01-02 11:30:00,23.47,23.58,23.44,23.53,15800.0,20.7553,20.8526,20.7288,20.8084,15800.0
2009-01-02 12:00:00,23.57,23.83,23.54,23.77,25400.0,20.8438,21.0737,20.8172,21.0206,25400.0
2009-01-02 12:30:00,23.79,24.02,23.79,23.98,25100.0,21.0383,21.2417,21.0383,21.2063,25100.0
2009-01-02 13:00:00,23.96,24.16,23.95,24.16,27500.0,21.1887,21.3655,21.1798,21.3655,27500.0
2009-01-02 13:30:00,24.2,24.3,24.1,24.26,20600.0,21.4009,21.4893,21.3125,21.454,20600.0
2009-01-02 14:00:00,24.24,24.26,24.09,24.22,16100.0,21.4363,21.454,21.3036,21.4186,16100.0
2009-01-02 14:30:00,24.25,24.42,24.21,24.34,23800.0,21.4451,21.5954,21.4097,21.5247,23800.0
2009-01-02 15:00:00,24.34,24.42,24.09,24.21,26500.0,21.5247,21.5954,21.3036,21.4097,26500.0
2009-01-02 15:30:00,24.23,24.33,24.03,24.09,71400.0,21.4274,21.5159,21.2506,21.3036,71400.0
2009-01-05 09:30:00,24.35,24.35,23.08,23.11,58700.0,21.5335,21.5335,20.4104,20.437,58700.0
2009-01-05 10:00:00,23.12,23.88,23.08,23.85,45300.0,20.4458,21.1179,20.4104,21.0914,45300.0
2009-01-05 10:30:00,23.87,24.17,23.85,23.93,24500.0,21.1091,21.3744,21.0914,21.1621,24500.0
2009-01-05 11:00:00,23.93,23.96,23.75,23.8,11900.0,21.1621,21.1887,21.0029,21.0472,11900.0
2009-01-05 11:30:00,23.76,23.88,23.76,23.79,12000.0,21.0118,21.1179,21.0118,21.0383,12000.0
2009-01-05 12:00:00,23.78,24.21,23.76,24.06,25800.0,21.0295,21.4097,21.0118,21.2771,25800.0
2009-01-05 12:30:00,24.06,24.1,23.83,23.96,27700.0,21.2771,21.3125,21.0737,21.1887,27700.0
2009-01-05 13:00:00,23.98,24.11,23.91,24.09,13100.0,21.2063,21.3213,21.1444,21.3036,13100.0
2009-01-05 13:30:00,24.11,24.23,24.01,24.18,18600.0,21.3213,21.4274,21.2329,21.3832,18600.0
2009-01-05 14:00:00,24.22,24.31,24.01,24.02,16400.0,21.4186,21.4982,21.2329,21.2417,16400.0
2009-01-05 14:30:00,24.02,24.1,23.8,23.91,29200.0,21.2417,21.3125,21.0472,21.1444,29200.0
2009-01-05 15:00:00,23.93,24.09,23.62,23.71,26300.0,21.1621,21.3036,20.888,20.9676,26300.0
2009-01-05 15:30:00,23.68,24.05,23.66,24.01,49800.0,20.941,21.2682,20.9234,21.2329,49800.0
2009-01-06 09:30:00,24.21,24.78,23.51,24.67,38500.0,21.4097,21.9138,20.7907,21.8165,38500.0
2009-01-06 10:00:00,24.69,24.79,24.16,24.16,22200.0,21.8342,21.9227,21.3655,21.3655,22200.0
2009-01-06 10:30:00,24.17,24.44,24.17,24.39,13100.0,21.3744,21.6131,21.3744,21.5689,13100.0
2009-01-06 11:00:00,24.41,24.46,24.32,24.41,22900.0,21.5866,21.6308,21.507,21.5866,22900.0
2009-01-06 11:30:00,24.43,24.52,24.36,24.46,20000.0,21.6043,21.6839,21.5424,21.6308,20000.0
2009-01-06 12:00:00,24.46,24.64,24.42,24.58,17700.0,21.6308,21.79,21.5954,21.7369,17700.0
2009-01-06 12:30:00,24.58,24.69,24.53,24.59,9300.0,21.7369,21.8342,21.6927,21.7458,9300.0
2009-01-06 13:00:00,24.6,24.64,24.5,24.57,14100.0,21.7546,21.79,21.6662,21.7281,14100.0
2009-01-06 13:30:00,24.57,24.75,24.56,24.7,19300.0,21.7281,21.8873,21.7193,21.8431,19300.0
2009-01-06 14:00:00,24.68,24.87,24.57,24.79,32300.0,21.8254,21.9934,21.7281,21.9227,32300.0
2009-01-06 14:30:00,24.83,25.1,24.82,24.95,42300.0,21.958,22.1968,21.9492,22.0641,42300.0
2009-01-06 15:00:00,24.97,24.97,24.49,24.62,27600.0,22.0818,22.0818,21.6574,21.7723,27600.0
2009-01-06 15:30:00,24.6,24.8,24.57,24.69,59000.0,21.7546,21.9315,21.7281,21.8342,59000.0
2009-01-07 09:30:00,24.13,24.24,23.74,23.76,27000.0,21.339,21.4363,20.9941,21.0118,27000.0
2009-01-07 10:00:00,23.78,23.93,23.62,23.78,32500.0,21.0295,21.1621,20.888,21.0295,32500.0
2009-01-07 10:30:00,23.8,23.85,23.57,23.77,26300.0,21.0472,21.0914,20.8438,21.0206,26300.0
2009-01-07 11:00:00,23.74,23.92,23.7,23.87,16900.0,20.9941,21.1533,20.9587,21.1091,16900.0
2009-01-07 11:30:00,23.88,24.2,23.88,24.17,14500.0,21.1179,21.4009,21.1179,21.3744,14500.0
2009-01-07 12:00:00,24.16,24.16,23.93,23.93,12400.0,21.3655,21.3655,21.1621,21.1621,12400.0
2009-01-07 12:30:00,23.94,23.95,23.79,23.83,13300.0,21.171,21.1798,21.0383,21.0737,13300.0
2009-01-07 13:00:00,23.81,23.91,23.71,23.73,33600.0,21.056,21.1444,20.9676,20.9853,33600.0
2009-01-07 13:30:00,23.7,23.81,23.5,23.55,30600.0,20.9587,21.056,20.7819,20.8261,30600.0
2009-01-07 14:00:00,23.51,23.6,23.22,23.3,44300.0,20.7907,20.8703,20.5342,20.605,44300.0
2009-01-07 14:30:00,23.31,23.36,23.07,23.31,48400.0,20.6138,20.6581,20.4016,20.6138,48400.0
2009-01-07 15:00:00,23.27,23.4,23.14,23.34,49500.0,20.5785,20.6934,20.4635,20.6404,49500.0
2009-01-07 15:30:00,23.34,23.46,23.15,23.34,115700.0,20.6404,20.7465,20.4723,20.6404,115700.0
2009-01-08 09:30:00,23.14,23.66,23.04,23.66,51000.0,20.4635,20.9234,20.3751,20.9234,51000.0
2009-01-08 10:00:00,23.63,23.76,23.42,23.49,32100.0,20.8968,21.0118,20.7111,20.773,32100.0
2009-01-08 10:30:00,23.46,23.56,23.4,23.47,38000.0,20.7465,20.8349,20.6934,20.7553,38000.0
2009-01-08 11:00:00,23.48,23.6,23.3,23.3,31500.0,20.7642,20.8703,20.605,20.605,31500.0
2009-01-08 11:30:00,23.25,23.37,23.19,23.21,14400.0,20.5608,20.6669,20.5077,20.5254,14400.0
2009-01-08 12:00:00,23.2,23.25,23.0,23.09,35500.0,20.5166,20.5608,20.3397,20.4193,35500.0
2009-01-08 12:30:00,23.08,23.13,22.98,23.01,25200.0,20.4104,20.4547,20.322,20.3485,25200.0
2009-01-08 13:00:00,23.0,23.12,22.96,23.02,51500.0,20.3397,20.4458,20.3043,20.3574,51500.0
2009-01-08 13:30:00,23.0,23.19,22.96,23.03,33000.0,20.3397,20.5077,20.3043,20.3662,33000.0
2009-01-08 14:00:00,23.03,23.14,22.97,22.99,43900.0,20.3662,20.4635,20.3132,20.3309,43900.0
2009-01-08 14:30:00,22.99,23.24,22.94,23.14,44000.0,20.3309,20.5519,20.2866,20.4635,44000.0
2009-01-08 15:00:00,23.15,23.3,23.09,23.24,62100.0,20.4723,20.605,20.4193,20.5519,62100.0
2009-01-08 15:30:00,23.26,23.48,23.18,23.48,70500.0,20.5696,20.7642,20.4989,20.7642,70500.0
2009-01-09 09:30:00,23.5,23.79,22.52,22.65,33300.0,20.7819,21.0383,19.9152,20.0302,33300.0
2009-01-09 10:00:00,22.65,22.81,22.42,22.49,61500.0,20.0302,20.1717,19.8268,19.8887,61500.0
2009-01-09 10:30:00,22.5,22.51,22.32,22.47,13100.0,19.8975,19.9064,19.7383,19.871,13100.0
2009-01-09 11:00:00,22.45,22.84,22.42,22.81,21300.0,19.8533,20.1982,19.8268,20.1717,21300.0
2009-01-09 11:30:00,22.8,22.81,22.65,22.78,8000.0,20.1628,20.1717,20.0302,20.1451,8000.0
2009-01-09 12:00:00,22.79,23.01,22.79,22.85,11200.0,20.154,20.3485,20.154,20.207,11200.0
2009-01-09 12:30:00,22.83,22.92,22.73,22.75,7000.0,20.1894,20.2689,20.1009,20.1186,7000.0
2009-01-09 13:00:00,22.77,22.87,22.57,22.62,16200.0,20.1363,20.2247,19.9594,20.0036,16200.0
2009-01-09 13:30:00,22.61,22.77,22.54,22.66,17100.0,19.9948,20.1363,19.9329,20.039,17100.0
2009-01-09 14:00:00,22.68,22.89,22.68,22.71,15300.0,20.0567,20.2424,20.0567,20.0832,15300.0
2009-01-09 14:30:00,22.75,22.94,22.74,22.84,24200.0,20.1186,20.2866,20.1098,20.1982,24200.0
2009-01-09 15:00:00,22.84,22.91,22.5,22.71,37900.0,20.1982,20.2601,19.8975,20.0832,37900.0
2009-01-09 15:30:00,22.7,22.8,22.5,22.57,95700.0,20.0744,20.1628,19.8975,19.9594,95700.0
2009-01-12 09:30:00,22.5,22.55,22.04,22.1,30000.0,19.8975,19.9417,19.4907,19.5438,30000.0
2009-01-12 10:00:00,22.1,22.12,21.85,22.1,39000.0,19.5438,19.5615,19.3227,19.5438,39000.0
2009-01-12 10:30:00,22.08,22.25,22.08,22.2,16800.0,19.5261,19.6764,19.5261,19.6322,16800.0
2009-01-12 11:00:00,22.19,22.22,21.9,21.92,37100.0,19.6234,19.6499,19.3669,19.3846,37100.0
2009-01-12 11:30:00,21.95,21.98,21.77,21.85,22100.0,19.4111,19.4377,19.252,19.3227,22100.0
2009-01-12 12:00:00,21.85,22.0,21.8,21.96,11500.0,19.3227,19.4554,19.2785,19.42,11500.0
2009-01-12 12:30:00,21.95,22.01,21.88,21.88,14500.0,19.4111,19.4642,19.3492,19.3492,14500.0
2009-01-12 13:00:00,21.88,21.92,21.85,21.9,20900.0,19.3492,19.3846,19.3227,19.3669,20900.0
2009-01-12 13:30:00,21.9,21.93,21.79,21.79,35600.0,19.3669,19.3935,19.2696,19.2696,35600.0
2009-01-12 14:00:00,21.75,21.76,21.34,21.43,136300.0,19.2343,19.2431,18.8717,18.9513,136300.0
2009-01-12 14:30:00,21.43,21.43,21.1,21.21,57700.0,18.9513,18.9513,18.6595,18.7567,57700.0
2009-01-12 15:00:00,21.2,21.41,21.15,21.25,58100.0,18.7479,18.9336,18.7037,18.7921,58100.0
2009-01-12 15:30:00,21.23,21.4,21.07,21.35,153500.0,18.7744,18.9248,18.6329,18.8805,153500.0
2009-01-13 09:30:00,21.17,21.85,21.17,21.54,24200.0,18.7214,19.3227,18.7214,19.0486,24200.0
2009-01-13 10:00:00,21.53,21.7,21.37,21.41,16300.0,19.0397,19.1901,18.8982,18.9336,16300.0
2009-01-13 10:30:00,21.42,21.42,21.16,21.32,41600.0,18.9424,18.9424,18.7125,18.854,41600.0
2009-01-13 11:00:00,21.34,21.54,21.31,21.54,23300.0,18.8717,19.0486,18.8452,19.0486,23300.0
2009-01-13 11:30:00,21.57,21.78,21.55,21.73,22500.0,19.0751,19.2608,19.0574,19.2166,22500.0
2009-01-13 12:00:00,21.85,21.85,21.61,21.63,23300.0,19.3227,19.3227,19.1105,19.1282,23300.0
2009-01-13 12:30:00,21.64,21.74,21.62,21.63,23200.0,19.137,19.2254,19.1193,19.1282,23200.0
2009-01-13 13:00:00,21.65,21.66,21.42,21.54,15800.0,19.1458,19.1547,18.9424,19.0486,15800.0
2009-01-13 13:30:00,21.52,21.53,21.34,21.35,15100.0,19.0309,19.0397,18.8717,18.8805,15100.0
2009-01-13 14:00:00,21.35,21.55,21.32,21.38,15000.0,18.8805,19.0574,18.854,18.9071,15000.0
2009-01-13 14:30:00,21.41,21.66,21.41,21.57,28100.0,18.9336,19.1547,18.9336,19.0751,28100.0
2009-01-13 15:00:00,21.51,21.64,21.47,21.62,34800.0,19.022,19.137,18.9867,19.1193,34800.0
2009-01-13 15:30:00,21.6,21.8,21.46,21.68,68000.0,19.1016,19.2785,18.9778,19.1724,68000.0
2009-01-14 09:30:00,21.49,21.86,21.0,21.08,29200.0,19.0043,19.3316,18.571,18.6418,29200.0
2009-01-14 10:00:00,21.09,21.13,20.83,20.85,35300.0,18.6506,18.686,18.4207,18.4384,35300.0
2009-01-14 10:30:00,20.85,20.85,20.69,20.81,48400.0,18.4384,18.4384,18.2969,18.403,48400.0
2009-01-14 11:00:00,20.79,20.82,20.64,20.7,96700.0,18.3853,18.4118,18.2527,18.3057,96700.0
2009-01-14 11:30:00,20.69,20.74,20.63,20.73,37100.0,18.2969,18.3411,18.2438,18.3323,37100.0
2009-01-14 12:00:00,20.73,20.76,20.59,20.66,16000.0,18.3323,18.3588,18.2084,18.2704,16000.0
2009-01-14 12:30:00,20.68,20.7,20.52,20.69,27900.0,18.288,18.3057,18.1465,18.2969,27900.0
2009-01-14 13:00:00,20.65,20.75,20.59,20.6,16800.0,18.2615,18.3499,18.2084,18.2173,16800.0
2009-01-14 13:30:00,20.63,20.75,20.6,20.69,13700.0,18.2438,18.3499,18.2173,18.2969,13700.0
2009-01-14 14:00:00,20.66,20.75,20.59,20.63,24300.0,18.2704,18.3499,18.2084,18.2438,24300.0
2009-01-14 14:30:00,20.67,20.8,20.63,20.65,39900.0,18.2792,18.3942,18.2438,18.2615,39900.0
2009-01-14 15:00:00,20.66,20.66,20.5,20.52,56200.0,18.2704,18.2704,18.1289,18.1465,56200.0
2009-01-14 15:30:00,20.52,20.65,20.45,20.5,102000.0,18.1465,18.2615,18.0846,18.1289,102000.0
2009-01-15 09:30:00,20.36,20.75,20.25,20.27,80900.0,18.0051,18.3499,17.9078,17.9255,80900.0
2009-01-15 10:00:00,20.27,20.31,19.75,19.92,63200.0,17.9255,17.9608,17.4656,17.6159,63200.0
2009-01-15 10:30:00,19.91,19.99,19.7,19.99,46300.0,17.6071,17.6778,17.4214,17.6778,46300.0
2009-01-15 11:00:00,19.96,20.06,19.91,19.96,50400.0,17.6513,17.7398,17.6071,17.6513,50400.0
2009-01-15 11:30:00,20.0,20.08,19.87,19.95,28700.0,17.6867,17.7574,17.5717,17.6425,28700.0
2009-01-15 12:00:00,19.96,20.09,19.87,19.92,32700.0,17.6513,17.7663,17.5717,17.6159,32700.0
2009-01-15 12:30:00,19.89,19.98,19.87,19.95,12000.0,17.5894,17.669,17.5717,17.6425,12000.0
2009-01-15 13:00:00,19.99,20.03,19.92,20.0,29400.0,17.6778,17.7132,17.6159,17.6867,29400.0
2009-01-15 13:30:00,20.03,20.71,20.02,20.63,60800.0,17.7132,18.3146,17.7044,18.2438,60800.0
2009-01-15 14:00:00,20.65,20.94,20.61,20.78,85700.0,18.2615,18.518,18.2261,18.3765,85700.0
2009-01-15 14:30:00,20.8,21.14,20.74,20.93,114900.0,18.3942,18.6948,18.3411,18.5091,114900.0
2009-01-15 15:00:00,20.92,21.2,20.86,20.99,71500.0,18.5003,18.7479,18.4472,18.5622,71500.0
2009-01-15 15:30:00,20.94,21.11,20.65,21.04,84200.0,18.518,18.6683,18.2615,18.6064,84200.0
2009-01-16 09:30:00,21.37,21.77,21.36,21.54,52700.0,18.8982,19.252,18.8894,19.0486,52700.0
2009-01-16 10:00:00,21.57,21.74,21.36,21.53,19500.0,19.0751,19.2254,18.8894,19.0397,19500.0
2009-01-16 10:30:00,21.5,21.72,21.38,21.47,16600.0,19.0132,19.2077,18.9071,18.9867,16600.0
2009-01-16 11:00:00,21.43,21.47,21.25,21.38,13700.0,18.9513,18.9867,18.7921,18.9071,13700.0
2009-01-16 11:30:00,21.41,21.41,20.87,20.95,21900.0,18.9336,18.9336,18.4561,18.5268,21900.0
2009-01-16 12:00:00,20.91,21.02,20.65,20.73,27200.0,18.4914,18.5887,18.2615,18.3323,27200.0
2009-01-16 12:30:00,20.71,20.89,20.57,20.88,20500.0,18.3146,18.4737,18.1908,18.4649,20500.0
2009-01-16 13:00:00,20.9,20.99,20.68,20.92,22500.0,18.4826,18.5622,18.288,18.5003,22500.0
2009-01-16 13:30:00,20.92,21.25,20.92,21.19,17900.0,18.5003,18.7921,18.5003,18.739,17900.0
2009-01-16 14:00:00,21.23,21.46,21.09,21.3,36900.0,18.7744,18.9778,18.6506,18.8363,36900.0
2009-01-16 14:30:00,21.38,21.43,21.11,21.43,30400.0,18.9071,18.9513,18.6683,18.9513,30400.0
2009-01-16 15:00:00,21.45,21.63,21.21,21.33,47300.0,18.969,19.1282,18.7567,18.8629,47300.0
2009-01-16 15:30:00,21.33,21.57,21.23,21.32,96900.0,18.8629,19.0751,18.7744,18.854,96900.0
2009-01-20 09:30:00,21.13,21.57,20.05,20.28,39600.0,18.686,19.0751,17.7309,17.9343,39600.0
2009-01-20 10:00:00,20.31,20.45,20.02,20.45,49800.0,17.9608,18.0846,17.7044,18.0846,49800.0
2009-01-20 10:30:00,20.47,20.55,20.17,20.27,33200.0,18.1023,18.1731,17.837,17.9255,33200.0
2009-01-20 11:00:00,20.3,20.45,20.17,20.3,24900.0,17.952,18.0846,17.837,17.952,24900.0
2009-01-20 11:30:00,20.31,20.47,20.3,20.34,26300.0,17.9608,18.1023,17.952,17.9874,26300.0
2009-01-20 12:00:00,20.35,20.46,20.15,20.2,21600.0,17.9962,18.0935,17.8193,17.8636,21600.0
2009-01-20 12:30:00,20.22,20.43,20.18,20.29,21800.0,17.8812,18.067,17.8459,17.9431,21800.0
2009-01-20 13:00:00,20.28,20.47,20.2,20.35,23000.0,17.9343,18.1023,17.8636,17.9962,23000.0
2009-01-20 13:30:00,20.34,20.39,20.02,20.02,41500.0,17.9874,18.0316,17.7044,17.7044,41500.0
2009-01-20 14:00:00,20.01,20.07,19.81,19.99,91600.0,17.6955,17.7486,17.5187,17.6778,91600.0
2009-01-20 14:30:00,19.99,20.07,19.73,19.82,61600.0,17.6778,17.7486,17.4479,17.5275,61600.0
2009-01-20 15:00:00,19.81,20.06,19.57,20.03,100300.0,17.5187,17.7398,17.3064,17.7132,100300.0
2009-01-20 15:30:00,20.03,20.24,19.78,19.92,137200.0,17.7132,17.8989,17.4921,17.6159,137200.0
2009-01-21 09:30:00,23.95,24.53,23.54,24.52,510900.0,21.1798,21.6927,20.8172,21.6839,510900.0
2009-01-21 10:00:00,24.53,25.4,24.19,24.93,323100.0,21.6927,22.4621,21.3921,22.0465,323100.0
2009-01-21 10:30:00,24.94,24.97,24.26,24.5,239900.0,22.0553,22.0818,21.454,21.6662,239900.0
2009-01-21 11:00:00,24.5,24.63,24.01,24.03,217400.0,21.6662,21.7812,21.2329,21.2506,217400.0
2009-01-21 11:30:00,24.03,24.2,23.55,23.8,287200.0,21.2506,21.4009,20.8261,21.0472,287200.0
2009-01-21 12:00:00,23.8,24.0,23.7,23.7,114700.0,21.0472,21.224,20.9587,20.9587,114700.0
2009-01-21 12:30:00,23.74,23.89,23.07,23.42,154300.0,20.9941,21.1268,20.4016,20.7111,154300.0
2009-01-21 13:00:00,23.49,23.51,23.15,23.23,67700.0,20.773,20.7907,20.4723,20.5431,67700.0
2009-01-21 13:30:00,23.2,23.63,23.15,23.29,97600.0,20.5166,20.8968,20.4723,20.5962,97600.0
2009-01-21 14:00:00,23.32,23.32,22.8,23.07,187800.0,20.6227,20.6227,20.1628,20.4016,187800.0
2009-01-21 14:30:00,23.09,23.72,23.04,23.48,161800.0,20.4193,20.9764,20.3751,20.7642,161800.0
2009-01-21 15:00:00,23.48,23.48,23.02,23.07,239900.0,20.7642,20.7642,20.3574,20.4016,239900.0
2009-01-21 15:30:00,23.12,23.57,23.03,23.47,310100.0,20.4458,20.8438,20.3662,20.7553,310100.0
2009-01-22 09:30:00,22.8,23.0,22.2,22.45,116200.0,20.1628,20.3397,19.6322,19.8533,116200.0
2009-01-22 10:00:00,22.4,22.75,22.25,22.56,98300.0,19.8091,20.1186,19.6764,19.9506,98300.0
2009-01-22 10:30:00,22.55,22.59,22.24,22.32,60400.0,19.9417,19.9771,19.6676,19.7383,60400.0
2009-01-22 11:00:00,22.24,22.24,21.93,21.98,84900.0,19.6676,19.6676,19.3935,19.4377,84900.0
2009-01-22 11:30:00,21.96,22.0,21.46,21.54,70200.0,19.42,19.4554,18.9778,19.0486,70200.0
2009-01-22 12:00:00,21.55,21.69,21.46,21.68,37000.0,19.0574,19.1812,18.9778,19.1724,37000.0
2009-01-22 12:30:00,21.64,21.94,21.6,21.77,35400.0,19.137,19.4023,19.1016,19.252,35400.0
2009-01-22 13:00:00,21.75,22.05,21.71,21.92,58300.0,19.2343,19.4996,19.1989,19.3846,58300.0
2009-01-22 13:30:00,21.89,22.18,21.84,22.16,40200.0,19.3581,19.6145,19.3139,19.5969,40200.0
2009-01-22 14:00:00,22.2,22.73,22.12,22.47,127300.0,19.6322,20.1009,19.5615,19.871,127300.0
2009-01-22 14:30:00,22.48,22.62,22.09,22.33,87000.0,19.8798,20.0036,19.5349,19.7472,87000.0
2009-01-22 15:00:00,22.36,22.37,21.99,22.24,65800.0,19.7737,19.7826,19.4465,19.6676,65800.0
2009-01-22 15:30:00,22.24,22.59,22.06,22.3,207800.0,19.6676,19.9771,19.5084,19.7207,207800.0
2009-01-23 09:30:00,21.52,21.82,21.35,21.81,59800.0,19.0309,19.2962,18.8805,19.2873,59800.0
2009-01-23 10:00:00,21.82,22.29,21.82,22.24,94700.0,19.2962,19.7118,19.2962,19.6676,94700.0
2009-01-23 10:30:00,22.19,22.24,21.97,22.1,79100.0,19.6234,19.6676,19.4288,19.5438,79100.0
2009-01-23 11:00:00,22.07,22.64,22.07,22.35,46400.0,19.5173,20.0213,19.5173,19.7649,46400.0
2009-01-23 11:30:00,22.38,22.39,22.01,22.04,49800.0,19.7914,19.8002,19.4642,19.4907,49800.0
2009-01-23 12:00:00,22.03,22.25,22.0,22.2,34700.0,19.4819,19.6764,19.4554,19.6322,34700.0
2009-01-23 12:30:00,22.19,22.19,21.99,22.05,59600.0,19.6234,19.6234,19.4465,19.4996,59600.0
2009-01-23 13:00:00,22.02,22.32,21.99,22.25,32700.0,19.473,19.7383,19.4465,19.6764,32700.0
2009-01-23 13:30:00,22.25,22.69,22.25,22.66,72400.0,19.6764,20.0656,19.6764,20.039,72400.0
2009-01-23 14:00:00,22.66,22.72,22.45,22.48,120800.0,20.039,20.0921,19.8533,19.8798,120800.0
2009-01-23 14:30:00,22.48,22.48,22.15,22.2,65400.0,19.8798,19.8798,19.588,19.6322,65400.0
2009-01-23 15:00:00,22.21,22.43,22.12,22.3,84700.0,19.6411,19.8356,19.5615,19.7207,84700.0
2009-01-23 15:30:00,22.3,22.47,22.22,22.37,202300.0,19.7207,19.871,19.6499,19.7826,202300.0
2009-01-26 09:30:00,22.4,22.88,22.24,22.35,58900.0,19.8091,20.2336,19.6676,19.7649,58900.0
2009-01-26 10:00:00,22.41,23.18,22.36,23.04,102800.0,19.8179,20.4989,19.7737,20.3751,102800.0
2009-01-26 10:30:00,22.96,23.04,22.54,22.59,49000.0,20.3043,20.3751,19.9329,19.9771,49000.0
2009-01-26 11:00:00,22.57,22.7,22.41,22.58,41700.0,19.9594,20.0744,19.8179,19.9683,41700.0
2009-01-26 11:30:00,22.61,22.65,22.39,22.47,30800.0,19.9948,20.0302,19.8002,19.871,30800.0
2009-01-26 12:00:00,22.48,22.63,22.46,22.51,33900.0,19.8798,20.0125,19.8622,19.9064,33900.0
2009-01-26 12:30:00,22.52,22.67,22.45,22.56,37100.0,19.9152,20.0479,19.8533,19.9506,37100.0
2009-01-26 13:00:00,22.55,22.59,22.41,22.41,43100.0,19.9417,19.9771,19.8179,19.8179,43100.0
2009-01-26 13:30:00,22.42,22.42,21.74,21.94,103000.0,19.8268,19.8268,19.2254,19.4023,103000.0
2009-01-26 14:00:00,21.92,21.97,21.56,21.69,50200.0,19.3846,19.4288,19.0663,19.1812,50200.0
2009-01-26 14:30:00,21.71,21.97,21.61,21.93,30900.0,19.1989,19.4288,19.1105,19.3935,30900.0
2009-01-26 15:00:00,21.94,22.35,21.88,22.19,56600.0,19.4023,19.7649,19.3492,19.6234,56600.0
2009-01-26 15:30:00,22.22,22.25,21.82,22.06,97600.0,19.6499,19.6764,19.2962,19.5084,97600.0
2009-01-27 09:30:00,22.13,22.44,21.91,21.96,50800.0,19.5703,19.8445,19.3758,19.42,50800.0
2009-01-27 10:00:00,21.92,21.99,21.69,21.75,15800.0,19.3846,19.4465,19.1812,19.2343,15800.0
2009-01-27 10:30:00,21.77,21.93,21.63,21.9,60000.0,19.252,19.3935,19.1282,19.3669,60000.0
2009-01-27 11:00:00,21.93,22.03,21.8,21.98,26900.0,19.3935,19.4819,19.2785,19.4377,26900.0
2009-01-27 11:30:00,22.02,22.05,21.88,21.89,18000.0,19.473,19.4996,19.3492,19.3581,18000.0
2009-01-27 12:00:00,21.89,22.33,21.78,22.31,20100.0,19.3581,19.7472,19.2608,19.7295,20100.0
2009-01-27 12:30:00,22.32,22.32,22.07,22.11,14700.0,19.7383,19.7383,19.5173,19.5526,14700.0
2009-01-27 13:00:00,22.1,22.13,21.8,21.81,45600.0,19.5438,19.5703,19.2785,19.2873,45600.0
2009-01-27 13:30:00,21.82,22.02,21.8,21.93,21400.0,19.2962,19.473,19.2785,19.3935,21400.0
2009-01-27 14:00:00,21.9,22.02,21.82,21.92,37500.0,19.3669,19.473,19.2962,19.3846,37500.0
2009-01-27 14:30:00,21.89,22.19,21.88,22.11,26700.0,19.3581,19.6234,19.3492,19.5526,26700.0
2009-01-27 15:00:00,22.13,22.22,21.95,22.11,86200.0,19.5703,19.6499,19.4111,19.5526,86200.0
2009-01-27 15:30:00,22.13,22.15,21.9,22.01,99200.0,19.5703,19.588,19.3669,19.4642,99200.0
2009-01-28 09:30:00,22.45,22.68,22.23,22.38,22900.0,19.8533,20.0567,19.6588,19.7914,22900.0
2009-01-28 10:00:00,22.4,22.57,22.38,22.55,19500.0,19.8091,19.9594,19.7914,19.9417,19500.0
2009-01-28 10:30:00,22.53,22.89,22.52,22.77,43200.0,19.9241,20.2424,19.9152,20.1363,43200.0
2009-01-28 11:00:00,22.77,22.93,22.75,22.76,23300.0,20.1363,20.2778,20.1186,20.1275,23300.0
2009-01-28 11:30:00,22.76,22.82,22.6,22.64,12200.0,20.1275,20.1805,19.986,20.0213,12200.0
2009-01-28 12:00:00,22.63,22.89,22.63,22.71,32700.0,20.0125,20.2424,20.0125,20.0832,32700.0
2009-01-28 12:30:00,22.69,22.74,22.64,22.66,14200.0,20.0656,20.1098,20.0213,20.039,14200.0
2009-01-28 13:00:00,22.64,22.77,22.57,22.72,26200.0,20.0213,20.1363,19.9594,20.0921,26200.0
2009-01-28 13:30:00,22.71,22.76,22.56,22.59,37100.0,20.0832,20.1275,19.9506,19.9771,37100.0
2009-01-28 14:00:00,22.58,22.73,22.48,22.52,41900.0,19.9683,20.1009,19.8798,19.9152,41900.0
2009-01-28 14:30:00,22.57,22.71,22.44,22.71,26100.0,19.9594,20.0832,19.8445,20.0832,26100.0
2009-01-28 15:00:00,22.71,22.73,22.3,22.38,41900.0,20.0832,20.1009,19.7207,19.7914,41900.0
2009-01-28 15:30:00,22.42,22.68,22.32,22.67,69200.0,19.8268,20.0567,19.7383,20.0479,69200.0
2009-01-29 09:30:00,22.31,22.32,21.86,22.0,29900.0,19.7295,19.7383,19.3316,19.4554,29900.0
2009-01-29 10:00:00,22.05,22.49,21.95,22.36,54100.0,19.4996,19.8887,19.4111,19.7737,54100.0
2009-01-29 10:30:00,22.38,22.5,22.2,22.42,24800.0,19.7914,19.8975,19.6322,19.8268,24800.0
2009-01-29 11:00:00,22.46,22.46,22.16,22.16,10300.0,19.8622,19.8622,19.5969,19.5969,10300.0
2009-01-29 11:30:00,22.13,22.21,22.02,22.1,7300.0,19.5703,19.6411,19.473,19.5438,7300.0
2009-01-29 12:00:00,22.1,22.1,21.84,21.97,33000.0,19.5438,19.5438,19.3139,19.4288,33000.0
2009-01-29 12:30:00,21.96,22.01,21.75,21.79,21500.0,19.42,19.4642,19.2343,19.2696,21500.0
2009-01-29 13:00:00,21.77,21.77,21.5,21.58,41600.0,19.252,19.252,19.0132,19.0839,41600.0
2009-01-29 13:30:00,21.55,21.58,21.29,21.38,39800.0,19.0574,19.0839,18.8275,18.9071,39800.0
2009-01-29 14:00:00,21.38,21.58,21.38,21.55,28900.0,18.9071,19.0839,18.9071,19.0574,28900.0
2009-01-29 14:30:00,21.53,21.59,21.32,21.36,30400.0,19.0397,19.0928,18.854,18.8894,30400.0
2009-01-29 15:00:00,21.38,21.55,21.31,21.41,48500.0,18.9071,19.0574,18.8452,18.9336,48500.0
2009-01-29 15:30:00,21.42,21.59,21.37,21.54,196300.0,18.9424,19.0928,18.8982,19.0486,196300.0
2009-01-30 09:30:00,21.94,22.03,21.13,21.14,34400.0,19.4023,19.4819,18.686,18.6948,34400.0
2009-01-30 10:00:00,21.08,21.12,20.79,20.8,25700.0,18.6418,18.6771,18.3853,18.3942,25700.0
2009-01-30 10:30:00,20.78,20.92,20.71,20.89,20900.0,18.3765,18.5003,18.3146,18.4737,20900.0
2009-01-30 11:00:00,20.88,20.97,20.68,20.7,18300.0,18.4649,18.5445,18.288,18.3057,18300.0
2009-01-30 11:30:00,20.69,20.74,20.63,20.65,17800.0,18.2969,18.3411,18.2438,18.2615,17800.0
2009-01-30 12:00:00,20.68,20.81,20.54,20.79,22300.0,18.288,18.403,18.1642,18.3853,22300.0
2009-01-30 12:30:00,20.81,20.88,20.74,20.86,17600.0,18.403,18.4649,18.3411,18.4472,17600.0
2009-01-30 13:00:00,20.88,20.98,20.75,20.86,25900.0,18.4649,18.5533,18.3499,18.4472,25900.0
2009-01-30 13:30:00,20.85,20.85,20.55,20.68,26600.0,18.4384,18.4384,18.1731,18.288,26600.0
2009-01-30 14:00:00,20.63,20.71,20.52,20.67,49300.0,18.2438,18.3146,18.1465,18.2792,49300.0
2009-01-30 14:30:00,20.67,20.76,20.46,20.54,49400.0,18.2792,18.3588,18.0935,18.1642,49400.0
2009-01-30 15:00:00,20.56,20.72,20.4,20.49,72000.0,18.1819,18.3234,18.0404,18.12,72000.0
2009-01-30 15:30:00,20.46,20.7,20.34,20.56,102300.0,18.0935,18.3057,17.9874,18.1819,102300.0
2009-02-02 09:30:00,20.23,20.24,19.64,19.79,49300.0,17.8901,17.8989,17.3683,17.501,49300.0
2009-02-02 10:00:00,19.85,20.33,19.84,20.1,32400.0,17.554,17.9785,17.5452,17.7751,32400.0
2009-02-02 10:30:00,20.12,20.18,19.9,20.1,28200.0,17.7928,17.8459,17.5983,17.7751,28200.0
2009-02-02 11:00:00,20.08,20.14,19.98,20.06,49000.0,17.7574,17.8105,17.669,17.7398,49000.0
2009-02-02 11:30:00,20.06,20.25,20.06,20.19,28000.0,17.7398,17.9078,17.7398,17.8547,28000.0
2009-02-02 12:00:00,20.2,20.35,20.13,20.14,21900.0,17.8636,17.9962,17.8017,17.8105,21900.0
2009-02-02 12:30:00,20.16,20.45,20.16,20.38,21900.0,17.8282,18.0846,17.8282,18.0227,21900.0
2009-02-02 13:00:00,20.38,20.38,20.16,20.17,23800.0,18.0227,18.0227,17.8282,17.837,23800.0
2009-02-02 13:30:00,20.18,20.19,19.96,19.98,25200.0,17.8459,17.8547,17.6513,17.669,25200.0
2009-02-02 14:00:00,19.98,20.07,19.91,19.96,53800.0,17.669,17.7486,17.6071,17.6513,53800.0
2009-02-02 14:30:00,19.96,20.06,19.84,19.84,56400.0,17.6513,17.7398,17.5452,17.5452,56400.0
2009-02-02 15:00:00,19.89,20.14,19.85,20.12,88700.0,17.5894,17.8105,17.554,17.7928,88700.0
2009-02-02 15:30:00,20.14,20.25,20.12,20.23,114000.0,17.8105,17.9078,17.7928,17.8901,114000.0
2009-02-03 09:30:00,20.27,20.29,19.61,19.68,44900.0,17.9255,17.9431,17.3418,17.4037,44900.0
2009-02-03 10:00:00,19.68,19.79,19.48,19.65,40600.0,17.4037,17.501,17.2268,17.3772,40600.0
2009-02-03 10:30:00,19.65,19.76,19.6,19.65,31000.0,17.3772,17.4745,17.333,17.3772,31000.0
2009-02-03 11:00:00,19.65,19.9,19.65,19.74,32400.0,17.3772,17.5983,17.3772,17.4568,32400.0
2009-02-03 11:30:00,19.77,19.77,19.61,19.67,30800.0,17.4833,17.4833,17.3418,17.3949,30800.0
2009-02-03 12:00:00,19.7,19.8,19.65,19.66,26400.0,17.4214,17.5098,17.3772,17.386,26400.0
2009-02-03 12:30:00,19.67,19.7,19.6,19.62,20400.0,17.3949,17.4214,17.333,17.3506,20400.0
2009-02-03 13:00:00,19.64,19.72,19.64,19.7,18900.0,17.3683,17.4391,17.3683,17.4214,18900.0
2009-02-03 13:30:00,19.7,19.74,19.61,19.7,34500.0,17.4214,17.4568,17.3418,17.4214,34500.0
2009-02-03 14:00:00,19.73,19.89,19.68,19.75,29100.0,17.4479,17.5894,17.4037,17.4656,29100.0
2009-02-03 14:30:00,19.75,19.89,19.71,19.75,32000.0,17.4656,17.5894,17.4302,17.4656,32000.0
2009-02-03 15:00:00,19.76,19.98,19.75,19.97,81000.0,17.4745,17.669,17.4656,17.6602,81000.0
2009-02-03 15:30:00,19.97,20.01,19.85,19.99,128500.0,17.6602,17.6955,17.554,17.6778,128500.0
2009-02-04 09:30:00,19.88,20.24,19.84,20.21,27900.0,17.5806,17.8989,17.5452,17.8724,27900.0
2009-02-04 10:00:00,20.2,20.55,20.2,20.47,33400.0,17.8636,18.1731,17.8636,18.1023,33400.0
2009-02-04 10:30:00,20.4,20.5,20.25,20.36,59100.0,18.0404,18.1289,17.9078,18.0051,59100.0
2009-02-04 11:00:00,20.37,20.38,20.19,20.22,59800.0,18.0139,18.0227,17.8547,17.8812,59800.0
2009-02-04 11:30:00,20.23,20.28,20.06,20.07,29900.0,17.8901,17.9343,17.7398,17.7486,29900.0
2009-02-04 12:00:00,20.08,20.15,20.0,20.07,31800.0,17.7574,17.8193,17.6867,17.7486,31800.0
2009-02-04 12:30:00,20.06,20.1,19.94,19.98,18900.0,17.7398,17.7751,17.6336,17.669,18900.0
2009-02-04 13:00:00,20.0,20.09,19.97,20.06,37400.0,17.6867,17.7663,17.6602,17.7398,37400.0
2009-02-04 13:30:00,20.08,20.09,19.61,19.72,51200.0,17.7574,17.7663,17.3418,17.4391,51200.0
2009-02-04 14:00:00,19.69,19.71,19.51,19.56,52100.0,17.4125,17.4302,17.2534,17.2976,52100.0
2009-02-04 14:30:00,19.57,19.83,19.51,19.8,44600.0,17.3064,17.5364,17.2534,17.5098,44600.0
2009-02-04 15:00:00,19.78,19.89,19.71,19.84,58100.0,17.4921,17.5894,17.4302,17.5452,58100.0
2009-02-04 15:30:00,19.82,19.89,19.65,19.68,69300.0,17.5275,17.5894,17.3772,17.4037,69300.0
2009-02-05 09:30:00,19.55,19.71,19.2,19.29,37200.0,17.2887,17.4302,16.9792,17.0588,37200.0
2009-02-05 10:00:00,19.28,19.44,19.25,19.33,28700.0,17.05,17.1915,17.0234,17.0942,28700.0
2009-02-05 10:30:00,19.3,19.88,19.3,19.79,33900.0,17.0677,17.5806,17.0677,17.501,33900.0
2009-02-05 11:00:00,19.79,19.98,19.76,19.86,19700.0,17.501,17.669,17.4745,17.5629,19700.0
2009-02-05 11:30:00,19.88,20.07,19.86,20.07,12600.0,17.5806,17.7486,17.5629,17.7486,12600.0
2009-02-05 12:00:00,20.09,20.41,20.09,20.16,37600.0,17.7663,18.0493,17.7663,17.8282,37600.0
2009-02-05 12:30:00,20.18,20.27,20.1,20.27,14600.0,17.8459,17.9255,17.7751,17.9255,14600.0
2009-02-05 13:00:00,20.25,20.28,19.97,20.0,23100.0,17.9078,17.9343,17.6602,17.6867,23100.0
2009-02-05 13:30:00,19.96,20.06,19.93,19.98,24900.0,17.6513,17.7398,17.6248,17.669,24900.0
2009-02-05 14:00:00,19.96,20.14,19.96,20.09,40000.0,17.6513,17.8105,17.6513,17.7663,40000.0
2009-02-05 14:30:00,20.12,20.15,19.87,19.9,31900.0,17.7928,17.8193,17.5717,17.5983,31900.0
2009-02-05 15:00:00,19.92,20.02,19.75,20.0,46800.0,17.6159,17.7044,17.4656,17.6867,46800.0
2009-02-05 15:30:00,20.02,20.08,19.88,19.94,117600.0,17.7044,17.7574,17.5806,17.6336,117600.0
2009-02-06 09:30:00,19.91,20.39,19.65,20.32,24900.0,17.6071,18.0316,17.3772,17.9697,24900.0
2009-02-06 10:00:00,20.31,20.43,20.1,20.17,25500.0,17.9608,18.067,17.7751,17.837,25500.0
2009-02-06 10:30:00,20.17,20.18,19.9,20.03,31500.0,17.837,17.8459,17.5983,17.7132,31500.0
2009-02-06 11:00:00,20.02,20.11,19.94,19.98,25100.0,17.7044,17.784,17.6336,17.669,25100.0
2009-02-06 11:30:00,20.02,20.07,19.95,20.03,31900.0,17.7044,17.7486,17.6425,17.7132,31900.0
2009-02-06 12:00:00,20.01,20.07,19.96,20.01,17700.0,17.6955,17.7486,17.6513,17.6955,17700.0
2009-02-06 12:30:00,20.01,20.24,20.01,20.21,20200.0,17.6955,17.8989,17.6955,17.8724,20200.0
2009-02-06 13:00:00,20.22,20.5,20.18,20.48,28600.0,17.8812,18.1289,17.8459,18.1112,28600.0
2009-02-06 13:30:00,20.48,20.63,20.48,20.6,46000.0,18.1112,18.2438,18.1112,18.2173,46000.0
2009-02-06 14:00:00,20.61,20.61,20.43,20.5,41200.0,18.2261,18.2261,18.067,18.1289,41200.0
2009-02-06 14:30:00,20.5,20.57,20.46,20.52,52800.0,18.1289,18.1908,18.0935,18.1465,52800.0
2009-02-06 15:00:00,20.53,20.59,20.44,20.59,78300.0,18.1554,18.2084,18.0758,18.2084,78300.0
2009-02-06 15:30:00,20.57,20.72,20.57,20.63,114600.0,18.1908,18.3234,18.1908,18.2438,114600.0
2009-02-09 09:30:00,20.18,20.72,20.17,20.28,22400.0,17.8459,18.3234,17.837,17.9343,22400.0
2009-02-09 10:00:00,20.26,20.32,20.02,20.24,28600.0,17.9166,17.9697,17.7044,17.8989,28600.0
2009-02-09 10:30:00,20.25,20.63,20.17,20.63,29400.0,17.9078,18.2438,17.837,18.2438,29400.0
2009-02-09 11:00:00,20.61,20.62,20.29,20.33,20100.0,18.2261,18.235,17.9431,17.9785,20100.0
2009-02-09 11:30:00,20.31,20.32,20.13,20.16,24000.0,17.9608,17.9697,17.8017,17.8282,24000.0
2009-02-09 12:00:00,20.19,20.29,20.11,20.22,21300.0,17.8547,17.9431,17.784,17.8812,21300.0
2009-02-09 12:30:00,20.22,20.31,20.14,20.26,26200.0,17.8812,17.9608,17.8105,17.9166,26200.0
2009-02-09 13:00:00,20.25,20.37,20.24,20.24,32700.0,17.9078,18.0139,17.8989,17.8989,32700.0
2009-02-09 13:30:00,20.23,20.24,20.14,20.24,34100.0,17.8901,17.8989,17.8105,17.8989,34100.0
2009-02-09 14:00:00,20.26,20.31,20.05,20.12,43700.0,17.9166,17.9608,17.7309,17.7928,43700.0
2009-02-09 14:30:00,20.11,20.19,20.02,20.14,52100.0,17.784,17.8547,17.7044,17.8105,52100.0
2009-02-09 15:00:00,20.14,20.38,20.08,20.36,61800.0,17.8105,18.0227,17.7574,18.0051,61800.0
2009-02-09 15:30:00,20.36,20.4,20.23,20.32,68200.0,18.0051,18.0404,17.8901,17.9697,68200.0
2009-02-10 09:30:00,20.03,20.35,19.9,20.17,12300.0,17.7132,17.9962,17.5983,17.837,12300.0
2009-02-10 10:00:00,20.15,20.26,19.77,19.93,23900.0,17.8193,17.9166,17.4833,17.6248,23900.0
2009-02-10 10:30:00,19.95,20.02,19.88,20.01,21300.0,17.6425,17.7044,17.5806,17.6955,21300.0
2009-02-10 11:00:00,20.02,20.15,19.77,19.94,66400.0,17.7044,17.8193,17.4833,17.6336,66400.0
2009-02-10 11:30:00,19.93,19.95,19.46,19.64,105400.0,17.6248,17.6425,17.2091,17.3683,105400.0
2009-02-10 12:00:00,19.65,19.7,19.53,19.63,28700.0,17.3772,17.4214,17.2711,17.3595,28700.0
2009-02-10 12:30:00,19.62,19.82,19.54,19.73,23200.0,17.3506,17.5275,17.2799,17.4479,23200.0
2009-02-10 13:00:00,19.75,19.8,19.53,19.62,55600.0,17.4656,17.5098,17.2711,17.3506,55600.0
2009-02-10 13:30:00,19.57,19.68,19.52,19.54,34900.0,17.3064,17.4037,17.2622,17.2799,34900.0
2009-02-10 14:00:00,19.51,19.66,19.46,19.49,46200.0,17.2534,17.386,17.2091,17.2357,46200.0
2009-02-10 14:30:00,19.48,19.55,19.37,19.38,99300.0,17.2268,17.2887,17.1296,17.1384,99300.0
2009-02-10 15:00:00,19.39,19.55,19.33,19.49,128300.0,17.1472,17.2887,17.0942,17.2357,128300.0
2009-02-10 15:30:00,19.49,19.64,19.36,19.44,207000.0,17.2357,17.3683,17.1207,17.1915,207000.0
2009-02-11 09:30:00,19.47,19.8,19.42,19.55,19500.0,17.2721,17.5648,17.2277,17.343,19500.0
2009-02-11 10:00:00,19.5,19.58,19.14,19.14,15300.0,17.2987,17.3696,16.9793,16.9793,15300.0
2009-02-11 10:30:00,19.1,19.33,19.01,19.27,30500.0,16.9438,17.1479,16.864,17.0946,30500.0
2009-02-11 11:00:00,19.25,19.47,19.21,19.34,26200.0,17.0769,17.2721,17.0414,17.1567,26200.0
2009-02-11 11:30:00,19.34,19.42,19.28,19.31,54200.0,17.1567,17.2277,17.1035,17.1301,54200.0
2009-02-11 12:00:00,19.31,19.34,19.28,19.33,18900.0,17.1301,17.1567,17.1035,17.1479,18900.0
2009-02-11 12:30:00,19.3,19.36,19.24,19.3,36500.0,17.1212,17.1745,17.068,17.1212,36500.0
2009-02-11 13:00:00,19.29,19.35,19.06,19.07,57400.0,17.1124,17.1656,16.9083,16.9172,57400.0
2009-02-11 13:30:00,19.05,19.06,18.87,18.97,49100.0,16.8995,16.9083,16.7398,16.8285,49100.0
2009-02-11 14:00:00,18.96,19.07,18.87,19.07,23700.0,16.8196,16.9172,16.7398,16.9172,23700.0
2009-02-11 14:30:00,18.99,19.3,18.97,19.28,56200.0,16.8462,17.1212,16.8285,17.1035,56200.0
2009-02-11 15:00:00,19.28,19.3,19.11,19.22,41400.0,17.1035,17.1212,16.9527,17.0503,41400.0
2009-02-11 15:30:00,19.21,19.26,19.0,19.13,67800.0,17.0414,17.0858,16.8551,16.9704,67800.0
2009-02-12 09:30:00,18.9,19.06,18.61,18.71,29700.0,16.7664,16.9083,16.5091,16.5978,29700.0
2009-02-12 10:00:00,18.7,18.81,18.5,18.81,29000.0,16.589,16.6866,16.4116,16.6866,29000.0
2009-02-12 10:30:00,18.8,18.82,18.62,18.81,18900.0,16.6777,16.6954,16.518,16.6866,18900.0
2009-02-12 11:00:00,18.76,18.85,18.6,18.73,16500.0,16.6422,16.722,16.5003,16.6156,16500.0
2009-02-12 11:30:00,18.72,18.84,18.63,18.78,21200.0,16.6067,16.7132,16.5269,16.6599,21200.0
2009-02-12 12:00:00,18.79,18.94,18.79,18.9,12900.0,16.6688,16.8019,16.6688,16.7664,12900.0
2009-02-12 12:30:00,18.94,19.0,18.85,18.87,8000.0,16.8019,16.8551,16.722,16.7398,8000.0
2009-02-12 13:00:00,18.83,18.85,18.66,18.74,35600.0,16.7043,16.722,16.5535,16.6245,35600.0
2009-02-12 13:30:00,18.73,18.75,18.51,18.68,46700.0,16.6156,16.6333,16.4204,16.5712,46700.0
2009-02-12 14:00:00,18.65,18.73,18.58,18.64,37500.0,16.5446,16.6156,16.4825,16.5358,37500.0
2009-02-12 14:30:00,18.64,18.67,18.45,18.5,47700.0,16.5358,16.5624,16.3672,16.4116,47700.0
2009-02-12 15:00:00,18.5,19.01,18.48,18.99,71400.0,16.4116,16.864,16.3938,16.8462,71400.0
2009-02-12 15:30:00,19.01,19.3,18.9,19.22,124200.0,16.864,17.1212,16.7664,17.0503,124200.0
2009-02-13 09:30:00,19.5,19.5,18.91,19.04,46800.0,17.2987,17.2987,16.7753,16.8906,46800.0
2009-02-13 10:00:00,19.04,19.17,18.84,18.9,34700.0,16.8906,17.0059,16.7132,16.7664,34700.0
2009-02-13 10:30:00,18.88,19.65,18.88,19.47,184600.0,16.7487,17.4317,16.7487,17.2721,184600.0
2009-02-13 11:00:00,19.48,19.51,19.26,19.34,51100.0,17.2809,17.3075,17.0858,17.1567,51100.0
2009-02-13 11:30:00,19.34,19.49,19.33,19.36,57800.0,17.1567,17.2898,17.1479,17.1745,57800.0
2009-02-13 12:00:00,19.37,19.5,19.35,19.49,33400.0,17.1833,17.2987,17.1656,17.2898,33400.0
2009-02-13 12:30:00,19.49,19.49,19.19,19.24,21400.0,17.2898,17.2898,17.0237,17.068,21400.0
2009-02-13 13:00:00,19.23,19.24,19.13,19.22,21400.0,17.0591,17.068,16.9704,17.0503,21400.0
2009-02-13 13:30:00,19.2,19.42,19.16,19.4,39400.0,17.0325,17.2277,16.997,17.21,39400.0
2009-02-13 14:00:00,19.4,19.47,19.23,19.24,29400.0,17.21,17.2721,17.0591,17.068,29400.0
2009-02-13 14:30:00,19.24,19.33,19.2,19.23,29400.0,17.068,17.1479,17.0325,17.0591,29400.0
2009-02-13 15:00:00,19.23,19.29,19.06,19.26,36100.0,17.0591,17.1124,16.9083,17.0858,36100.0
2009-02-13 15:30:00,19.25,19.34,19.14,19.15,87200.0,17.0769,17.1567,16.9793,16.9882,87200.0
2009-02-17 09:30:00,18.81,19.17,18.36,18.52,69500.0,16.6866,17.0059,16.2874,16.4293,69500.0
2009-02-17 10:00:00,18.5,18.74,18.46,18.71,74300.0,16.4116,16.6245,16.3761,16.5978,74300.0
2009-02-17 10:30:00,18.72,19.04,18.71,18.98,81300.0,16.6067,16.8906,16.5978,16.8374,81300.0
2009-02-17 11:00:00,18.99,18.99,18.86,18.9,106400.0,16.8462,16.8462,16.7309,16.7664,106400.0
2009-02-17 11:30:00,18.9,18.91,18.73,18.76,51000.0,16.7664,16.7753,16.6156,16.6422,51000.0
2009-02-17 12:00:00,18.76,18.88,18.69,18.84,45100.0,16.6422,16.7487,16.5801,16.7132,45100.0
2009-02-17 12:30:00,18.84,18.91,18.79,18.88,43900.0,16.7132,16.7753,16.6688,16.7487,43900.0
2009-02-17 13:00:00,18.88,18.88,18.63,18.67,62600.0,16.7487,16.7487,16.5269,16.5624,62600.0
2009-02-17 13:30:00,18.68,18.85,18.65,18.7,63700.0,16.5712,16.722,16.5446,16.589,63700.0
2009-02-17 14:00:00,18.68,18.82,18.65,18.66,55600.0,16.5712,16.6954,16.5446,16.5535,55600.0
2009-02-17 14:30:00,18.67,18.91,18.51,18.57,91900.0,16.5624,16.7753,16.4204,16.4737,91900.0
2009-02-17 15:00:00,18.57,18.65,18.47,18.56,76500.0,16.4737,16.5446,16.3849,16.4648,76500.0
2009-02-17 15:30:00,18.55,18.86,18.48,18.5,134600.0,16.4559,16.7309,16.3938,16.4116,134600.0
2009-02-18 09:30:00,18.75,18.95,18.33,18.35,45600.0,16.6333,16.8108,16.2607,16.2785,45600.0
2009-02-18 10:00:00,18.34,18.34,18.11,18.19,21100.0,16.2696,16.2696,16.0656,16.1366,21100.0
2009-02-18 10:30:00,18.23,18.49,18.23,18.29,38400.0,16.172,16.4027,16.172,16.2253,38400.0
2009-02-18 11:00:00,18.29,18.67,18.18,18.63,38300.0,16.2253,16.5624,16.1277,16.5269,38300.0
2009-02-18 11:30:00,18.62,18.67,18.47,18.5,24900.0,16.518,16.5624,16.3849,16.4116,24900.0
2009-02-18 12:00:00,18.47,18.61,18.43,18.44,12500.0,16.3849,16.5091,16.3495,16.3583,12500.0
2009-02-18 12:30:00,18.46,18.47,18.3,18.37,37900.0,16.3761,16.3849,16.2341,16.2962,37900.0
2009-02-18 13:00:00,18.38,18.44,18.21,18.27,14400.0,16.3051,16.3583,16.1543,16.2075,14400.0
2009-02-18 13:30:00,18.24,18.25,18.04,18.08,9000.0,16.1809,16.1898,16.0035,16.039,9000.0
2009-02-18 14:00:00,18.09,18.18,18.0,18.12,24300.0,16.0478,16.1277,15.968,16.0745,24300.0
2009-02-18 14:30:00,18.12,18.2,18.02,18.2,33000.0,16.0745,16.1454,15.9857,16.1454,33000.0
2009-02-18 15:00:00,18.2,18.24,18.03,18.05,58500.0,16.1454,16.1809,15.9946,16.0124,58500.0
2009-02-18 15:30:00,18.08,18.2,18.04,18.04,78000.0,16.039,16.1454,16.0035,16.0035,78000.0
2009-02-19 09:30:00,18.28,18.54,18.07,18.28,35100.0,16.2164,16.447,16.0301,16.2164,35100.0
2009-02-19 10:00:00,18.29,18.35,18.04,18.11,23800.0,16.2253,16.2785,16.0035,16.0656,23800.0
2009-02-19 10:30:00,18.08,18.16,17.98,18.09,18700.0,16.039,16.1099,15.9503,16.0478,18700.0
2009-02-19 11:00:00,18.09,18.25,18.08,18.13,16500.0,16.0478,16.1898,16.039,16.0833,16500.0
2009-02-19 11:30:00,18.13,18.15,17.91,17.95,26000.0,16.0833,16.1011,15.8882,15.9236,26000.0
2009-02-19 12:00:00,17.95,18.04,17.88,17.99,28200.0,15.9236,16.0035,15.8615,15.9591,28200.0
2009-02-19 12:30:00,17.99,18.05,17.95,18.01,30200.0,15.9591,16.0124,15.9236,15.9769,30200.0
2009-02-19 13:00:00,18.01,18.24,17.98,18.24,18100.0,15.9769,16.1809,15.9503,16.1809,18100.0
2009-02-19 13:30:00,18.24,18.25,18.01,18.03,14400.0,16.1809,16.1898,15.9769,15.9946,14400.0
2009-02-19 14:00:00,18.01,18.17,18.01,18.07,38800.0,15.9769,16.1188,15.9769,16.0301,38800.0
2009-02-19 14:30:00,18.06,18.08,17.96,18.02,33000.0,16.0212,16.039,15.9325,15.9857,33000.0
2009-02-19 15:00:00,18.02,18.04,17.86,17.95,50500.0,15.9857,16.0035,15.8438,15.9236,50500.0
2009-02-19 15:30:00,17.96,17.96,17.79,17.79,105900.0,15.9325,15.9325,15.7817,15.7817,105900.0
2009-02-20 09:30:00,17.46,17.72,17.11,17.4,53900.0,15.489,15.7196,15.1785,15.4357,53900.0
2009-02-20 10:00:00,17.44,17.59,17.19,17.24,30700.0,15.4712,15.6043,15.2494,15.2938,30700.0
2009-02-20 10:30:00,17.26,17.29,17.02,17.05,67200.0,15.3115,15.3382,15.0986,15.1252,67200.0
2009-02-20 11:00:00,17.04,17.09,16.85,16.88,47700.0,15.1164,15.1607,14.9478,14.9744,47700.0
2009-02-20 11:30:00,16.87,16.88,16.76,16.85,30600.0,14.9656,14.9744,14.868,14.9478,30600.0
2009-02-20 12:00:00,16.85,17.0,16.84,16.94,53500.0,14.9478,15.0809,14.939,15.0277,53500.0
2009-02-20 12:30:00,16.94,17.02,16.9,16.94,46500.0,15.0277,15.0986,14.9922,15.0277,46500.0
2009-02-20 13:00:00,16.93,16.93,16.77,16.89,49900.0,15.0188,15.0188,14.8769,14.9833,49900.0
2009-02-20 13:30:00,16.89,17.02,16.81,16.97,81000.0,14.9833,15.0986,14.9123,15.0543,81000.0
2009-02-20 14:00:00,16.97,17.4,16.94,17.22,67900.0,15.0543,15.4357,15.0277,15.2761,67900.0
2009-02-20 14:30:00,17.22,17.59,17.22,17.38,71900.0,15.2761,15.6043,15.2761,15.418,71900.0
2009-02-20 15:00:00,17.36,17.38,17.19,17.22,57000.0,15.4002,15.418,15.2494,15.2761,57000.0
2009-02-20 15:30:00,17.21,17.36,17.11,17.31,106600.0,15.2672,15.4002,15.1785,15.3559,106600.0
2009-02-23 09:30:00,17.4,17.53,17.1,17.1,27500.0,15.4357,15.5511,15.1696,15.1696,27500.0
2009-02-23 10:00:00,17.1,17.14,16.99,17.04,44500.0,15.1696,15.2051,15.072,15.1164,44500.0
2009-02-23 10:30:00,17.05,17.16,16.95,17.01,65600.0,15.1252,15.2228,15.0365,15.0898,65600.0
2009-02-23 11:00:00,17.01,17.2,17.01,17.13,74300.0,15.0898,15.2583,15.0898,15.1962,74300.0
2009-02-23 11:30:00,17.12,17.12,16.95,17.01,50600.0,15.1873,15.1873,15.0365,15.0898,50600.0
2009-02-23 12:00:00,17.01,17.15,16.98,17.09,78900.0,15.0898,15.214,15.0631,15.1607,78900.0
2009-02-23 12:30:00,17.07,17.11,16.93,16.95,40400.0,15.143,15.1785,15.0188,15.0365,40400.0
2009-02-23 13:00:00,16.94,17.07,16.89,17.03,57600.0,15.0277,15.143,14.9833,15.1075,57600.0
2009-02-23 13:30:00,17.04,17.08,16.99,17.01,43400.0,15.1164,15.1519,15.072,15.0898,43400.0
2009-02-23 14:00:00,16.99,17.11,16.92,17.04,62400.0,15.072,15.1785,15.0099,15.1164,62400.0
2009-02-23 14:30:00,17.03,17.04,16.64,16.65,51500.0,15.1075,15.1164,14.7615,14.7704,51500.0
2009-02-23 15:00:00,16.64,16.84,16.57,16.63,71000.0,14.7615,14.939,14.6994,14.7527,71000.0
2009-02-23 15:30:00,16.63,16.72,16.53,16.58,211800.0,14.7527,14.8325,14.6639,14.7083,211800.0
2009-02-24 09:30:00,16.73,16.98,16.68,16.85,32900.0,14.8414,15.0631,14.797,14.9478,32900.0
2009-02-24 10:00:00,16.83,17.0,16.75,16.99,58300.0,14.9301,15.0809,14.8591,15.072,58300.0
2009-02-24 10:30:00,16.98,17.36,16.95,17.13,46800.0,15.0631,15.4002,15.0365,15.1962,46800.0
2009-02-24 11:00:00,17.12,17.19,17.04,17.12,39200.0,15.1873,15.2494,15.1164,15.1873,39200.0
2009-02-24 11:30:00,17.14,17.17,16.97,17.0,31900.0,15.2051,15.2317,15.0543,15.0809,31900.0
2009-02-24 12:00:00,17.02,17.13,17.0,17.1,66500.0,15.0986,15.1962,15.0809,15.1696,66500.0
2009-02-24 12:30:00,17.1,17.26,17.09,17.23,43200.0,15.1696,15.3115,15.1607,15.2849,43200.0
2009-02-24 13:00:00,17.22,17.5,17.22,17.47,47400.0,15.2761,15.5244,15.2761,15.4978,47400.0
2009-02-24 13:30:00,17.47,17.54,17.35,17.51,57800.0,15.4978,15.5599,15.3914,15.5333,57800.0
2009-02-24 14:00:00,17.53,17.84,17.46,17.77,94700.0,15.5511,15.8261,15.489,15.764,94700.0
2009-02-24 14:30:00,17.78,17.85,17.65,17.74,97400.0,15.7728,15.8349,15.6575,15.7374,97400.0
2009-02-24 15:00:00,17.73,17.83,17.69,17.75,82200.0,15.7285,15.8172,15.693,15.7462,82200.0
2009-02-24 15:30:00,17.75,17.77,17.62,17.65,135000.0,15.7462,15.764,15.6309,15.6575,135000.0
2009-02-25 09:30:00,17.54,17.68,17.24,17.25,74700.0,15.5599,15.6841,15.2938,15.3027,74700.0
2009-02-25 10:00:00,17.25,17.3,17.12,17.3,74600.0,15.3027,15.347,15.1873,15.347,74600.0
2009-02-25 10:30:00,17.31,17.41,17.2,17.27,64600.0,15.3559,15.4446,15.2583,15.3204,64600.0
2009-02-25 11:00:00,17.25,17.34,17.24,17.33,36500.0,15.3027,15.3825,15.2938,15.3736,36500.0
2009-02-25 11:30:00,17.34,17.45,17.2,17.24,42300.0,15.3825,15.4801,15.2583,15.2938,42300.0
2009-02-25 12:00:00,17.25,17.29,16.96,17.0,45100.0,15.3027,15.3382,15.0454,15.0809,45100.0
2009-02-25 12:30:00,17.0,17.09,16.99,17.04,30900.0,15.0809,15.1607,15.072,15.1164,30900.0
2009-02-25 13:00:00,17.04,17.18,17.03,17.11,40100.0,15.1164,15.2406,15.1075,15.1785,40100.0
2009-02-25 13:30:00,17.13,17.38,17.08,17.32,62800.0,15.1962,15.418,15.1519,15.3648,62800.0
2009-02-25 14:00:00,17.32,17.37,17.08,17.26,70800.0,15.3648,15.4091,15.1519,15.3115,70800.0
2009-02-25 14:30:00,17.26,17.39,17.19,17.32,64700.0,15.3115,15.4269,15.2494,15.3648,64700.0
2009-02-25 15:00:00,17.31,17.63,17.25,17.55,81800.0,15.3559,15.6398,15.3027,15.5688,81800.0
2009-02-25 15:30:00,17.55,17.56,17.18,17.21,167200.0,15.5688,15.5777,15.2406,15.2672,167200.0
2009-02-26 09:30:00,17.51,17.73,17.35,17.53,29400.0,15.5333,15.7285,15.3914,15.5511,29400.0
2009-02-26 10:00:00,17.54,17.81,17.53,17.79,37400.0,15.5599,15.7994,15.5511,15.7817,37400.0
2009-02-26 10:30:00,17.77,17.85,17.62,17.66,26500.0,15.764,15.8349,15.6309,15.6664,26500.0
2009-02-26 11:00:00,17.71,17.71,17.48,17.64,22400.0,15.7107,15.7107,15.5067,15.6486,22400.0
2009-02-26 11:30:00,17.64,17.64,17.54,17.61,16200.0,15.6486,15.6486,15.5599,15.622,16200.0
2009-02-26 12:00:00,17.64,17.65,17.37,17.4,14700.0,15.6486,15.6575,15.4091,15.4357,14700.0
2009-02-26 12:30:00,17.41,17.53,17.38,17.39,14300.0,15.4446,15.5511,15.418,15.4269,14300.0
2009-02-26 13:00:00,17.4,17.4,17.26,17.34,25800.0,15.4357,15.4357,15.3115,15.3825,25800.0
2009-02-26 13:30:00,17.31,17.49,17.31,17.44,18900.0,15.3559,15.5156,15.3559,15.4712,18900.0
2009-02-26 14:00:00,17.42,17.42,17.25,17.37,24500.0,15.4535,15.4535,15.3027,15.4091,24500.0
2009-02-26 14:30:00,17.38,17.38,17.13,17.2,49000.0,15.418,15.418,15.1962,15.2583,49000.0
2009-02-26 15:00:00,17.19,17.21,17.08,17.14,103200.0,15.2494,15.2672,15.1519,15.2051,103200.0
2009-02-26 15:30:00,17.15,17.33,17.1,17.12,130800.0,15.214,15.3736,15.1696,15.1873,130800.0
2009-02-27 09:30:00,16.73,17.36,16.71,17.28,57100.0,14.8414,15.4002,14.8236,15.3293,57100.0
2009-02-27 10:00:00,17.28,17.44,17.2,17.28,27000.0,15.3293,15.4712,15.2583,15.3293,27000.0
2009-02-27 10:30:00,17.22,17.47,17.22,17.34,24500.0,15.2761,15.4978,15.2761,15.3825,24500.0
2009-02-27 11:00:00,17.36,17.36,17.2,17.25,59900.0,15.4002,15.4002,15.2583,15.3027,59900.0
2009-02-27 11:30:00,17.29,17.53,17.24,17.5,13800.0,15.3382,15.5511,15.2938,15.5244,13800.0
2009-02-27 12:00:00,17.51,17.62,17.48,17.54,17000.0,15.5333,15.6309,15.5067,15.5599,17000.0
2009-02-27 12:30:00,17.54,17.56,17.42,17.45,15700.0,15.5599,15.5777,15.4535,15.4801,15700.0
2009-02-27 13:00:00,17.45,17.51,17.34,17.39,20800.0,15.4801,15.5333,15.3825,15.4269,20800.0
2009-02-27 13:30:00,17.37,17.46,17.24,17.43,43900.0,15.4091,15.489,15.2938,15.4623,43900.0
2009-02-27 14:00:00,17.42,17.55,17.24,17.25,41000.0,15.4535,15.5688,15.2938,15.3027,41000.0
2009-02-27 14:30:00,17.24,17.46,17.21,17.41,49600.0,15.2938,15.489,15.2672,15.4446,49600.0
2009-02-27 15:00:00,17.38,17.45,17.24,17.25,97700.0,15.418,15.4801,15.2938,15.3027,97700.0
2009-02-27 15:30:00,17.25,17.41,17.2,17.22,167700.0,15.3027,15.4446,15.2583,15.2761,167700.0
2009-03-02 09:30:00,14.99,15.2,13.05,13.51,796600.0,13.2978,13.4841,11.5768,11.9849,796600.0
2009-03-02 10:00:00,13.52,13.77,13.25,13.76,465200.0,11.9937,12.2155,11.7542,12.2066,465200.0
2009-03-02 10:30:00,13.76,13.88,13.14,13.16,316000.0,12.2066,12.3131,11.6566,11.6744,316000.0
2009-03-02 11:00:00,13.18,13.26,12.04,12.07,324200.0,11.6921,11.7631,10.6808,10.7074,324200.0
2009-03-02 11:30:00,12.04,12.08,10.98,11.33,488100.0,10.6808,10.7163,9.7405,10.051,488100.0
2009-03-02 12:00:00,11.32,11.61,11.29,11.49,266400.0,10.0421,10.2994,10.0155,10.1929,266400.0
2009-03-02 12:30:00,11.5,11.57,11.31,11.32,128000.0,10.2018,10.2639,10.0332,10.0421,128000.0
2009-03-02 13:00:00,11.33,11.47,11.2,11.44,159300.0,10.051,10.1752,9.9356,10.1486,159300.0
2009-03-02 13:30:00,11.43,11.79,11.35,11.79,227400.0,10.1397,10.459,10.0687,10.459,227400.0
2009-03-02 14:00:00,11.77,12.03,11.61,11.65,253300.0,10.4413,10.6719,10.2994,10.3348,253300.0
2009-03-02 14:30:00,11.65,11.74,11.54,11.56,220300.0,10.3348,10.4147,10.2373,10.255,220300.0
2009-03-02 15:00:00,11.56,11.61,11.36,11.56,261000.0,10.255,10.2994,10.0776,10.255,261000.0
2009-03-02 15:30:00,11.56,11.58,11.15,11.55,595300.0,10.255,10.2727,9.8913,10.2461,595300.0
2009-03-03 09:30:00,11.8,12.09,11.62,12.0,205100.0,10.4679,10.7252,10.3082,10.6453,205100.0
2009-03-03 10:00:00,12.01,12.01,11.83,12.0,119500.0,10.6542,10.6542,10.4945,10.6453,119500.0
2009-03-03 10:30:00,12.02,12.02,11.82,11.94,81700.0,10.6631,10.6631,10.4857,10.5921,81700.0
2009-03-03 11:00:00,11.95,11.99,11.82,11.96,77500.0,10.601,10.6365,10.4857,10.6098,77500.0
2009-03-03 11:30:00,11.97,11.98,11.77,11.84,83700.0,10.6187,10.6276,10.4413,10.5034,83700.0
2009-03-03 12:00:00,11.83,12.1,11.83,12.1,116500.0,10.4945,10.734,10.4945,10.734,116500.0
2009-03-03 12:30:00,12.1,12.14,12.0,12.02,85600.0,10.734,10.7695,10.6453,10.6631,85600.0
2009-03-03 13:00:00,12.02,12.1,11.97,11.97,53800.0,10.6631,10.734,10.6187,10.6187,53800.0
2009-03-03 13:30:00,11.99,12.07,11.89,12.02,52700.0,10.6365,10.7074,10.5478,10.6631,52700.0
2009-03-03 14:00:00,12.0,12.12,11.99,12.01,62400.0,10.6453,10.7518,10.6365,10.6542,62400.0
2009-03-03 14:30:00,12.0,12.08,11.98,12.03,89100.0,10.6453,10.7163,10.6276,10.6719,89100.0
2009-03-03 15:00:00,12.04,12.04,11.77,11.8,88900.0,10.6808,10.6808,10.4413,10.4679,88900.0
2009-03-03 15:30:00,11.8,11.82,11.66,11.68,178500.0,10.4679,10.4857,10.3437,10.3615,178500.0
2009-03-04 09:30:00,11.99,11.99,10.67,10.87,240200.0,10.6365,10.6365,9.4655,9.6429,240200.0
2009-03-04 10:00:00,10.83,10.9,10.44,10.76,108100.0,9.6074,9.6695,9.2614,9.5453,108100.0
2009-03-04 10:30:00,10.76,11.04,10.72,10.95,101500.0,9.5453,9.7937,9.5098,9.7139,101500.0
2009-03-04 11:00:00,10.95,11.07,10.93,11.05,59700.0,9.7139,9.8203,9.6961,9.8026,59700.0
2009-03-04 11:30:00,11.05,11.28,11.04,11.27,113900.0,9.8026,10.0066,9.7937,9.9977,113900.0
2009-03-04 12:00:00,11.23,11.24,11.09,11.18,66700.0,9.9623,9.9711,9.8381,9.9179,66700.0
2009-03-04 12:30:00,11.19,11.23,11.09,11.13,57700.0,9.9268,9.9623,9.8381,9.8735,57700.0
2009-03-04 13:00:00,11.1,11.25,11.07,11.22,64800.0,9.8469,9.98,9.8203,9.9534,64800.0
2009-03-04 13:30:00,11.25,11.29,11.17,11.25,45400.0,9.98,10.0155,9.909,9.98,45400.0
2009-03-04 14:00:00,11.24,11.33,11.19,11.24,55900.0,9.9711,10.051,9.9268,9.9711,55900.0
2009-03-04 14:30:00,11.25,11.44,11.25,11.44,91500.0,9.98,10.1486,9.98,10.1486,91500.0
2009-03-04 15:00:00,11.44,11.54,11.38,11.44,147200.0,10.1486,10.2373,10.0953,10.1486,147200.0
2009-03-04 15:30:00,11.45,11.51,11.36,11.38,172300.0,10.1574,10.2106,10.0776,10.0953,172300.0
2009-03-05 09:30:00,11.05,11.19,11.0,11.0,68400.0,9.8026,9.9268,9.7582,9.7582,68400.0
2009-03-05 10:00:00,11.01,11.06,10.71,10.76,78900.0,9.7671,9.8114,9.501,9.5453,78900.0
2009-03-05 10:30:00,10.76,10.77,10.57,10.57,43400.0,9.5453,9.5542,9.3768,9.3768,43400.0
2009-03-05 11:00:00,10.57,10.64,10.4,10.41,49100.0,9.3768,9.4389,9.226,9.2348,49100.0
2009-03-05 11:30:00,10.42,10.69,10.39,10.45,80300.0,9.2437,9.4832,9.2171,9.2703,80300.0
2009-03-05 12:00:00,10.44,10.45,10.32,10.32,59000.0,9.2614,9.2703,9.155,9.155,59000.0
2009-03-05 12:30:00,10.34,10.36,10.26,10.29,91400.0,9.1727,9.1905,9.1018,9.1284,91400.0
2009-03-05 13:00:00,10.29,10.35,10.25,10.31,58200.0,9.1284,9.1816,9.0929,9.1461,58200.0
2009-03-05 13:30:00,10.32,10.37,10.24,10.31,98300.0,9.155,9.1993,9.084,9.1461,98300.0
2009-03-05 14:00:00,10.3,10.31,10.2,10.2,119100.0,9.1372,9.1461,9.0485,9.0485,119100.0
2009-03-05 14:30:00,10.2,10.25,10.16,10.18,81200.0,9.0485,9.0929,9.013,9.0308,81200.0
2009-03-05 15:00:00,10.18,10.31,10.17,10.23,258400.0,9.0308,9.1461,9.0219,9.0751,258400.0
2009-03-05 15:30:00,10.23,10.24,10.13,10.22,210300.0,9.0751,9.084,8.9864,9.0663,210300.0
2009-03-06 09:30:00,10.18,10.3,9.68,9.76,218500.0,9.0308,9.1372,8.5872,8.6582,218500.0
2009-03-06 10:00:00,9.77,9.79,9.33,9.37,148300.0,8.6671,8.6848,8.2767,8.3122,148300.0
2009-03-06 10:30:00,9.37,9.45,9.12,9.18,146400.0,8.3122,8.3832,8.0905,8.1437,146400.0
2009-03-06 11:00:00,9.18,9.26,9.15,9.2,122900.0,8.1437,8.2146,8.1171,8.1614,122900.0
2009-03-06 11:30:00,9.2,9.23,9.07,9.11,173800.0,8.1614,8.188,8.0461,8.0816,173800.0
2009-03-06 12:00:00,9.11,9.13,8.92,8.94,174500.0,8.0816,8.0993,7.913,7.9308,174500.0
2009-03-06 12:30:00,8.93,8.95,8.71,8.76,143400.0,7.9219,7.9396,7.7267,7.7711,143400.0
2009-03-06 13:00:00,8.76,8.78,8.61,8.74,310900.0,7.7711,7.7888,7.638,7.7534,310900.0
2009-03-06 13:30:00,8.75,8.87,8.69,8.85,133200.0,7.7622,7.8687,7.709,7.8509,133200.0
2009-03-06 14:00:00,8.86,8.97,8.83,8.97,105300.0,7.8598,7.9574,7.8332,7.9574,105300.0
2009-03-06 14:30:00,8.97,8.97,8.85,8.86,119400.0,7.9574,7.9574,7.8509,7.8598,119400.0
2009-03-06 15:00:00,8.85,8.94,8.83,8.88,120100.0,7.8509,7.9308,7.8332,7.8775,120100.0
2009-03-06 15:30:00,8.89,9.12,8.88,9.08,316800.0,7.8864,8.0905,7.8775,8.055,316800.0
2009-03-09 09:30:00,8.92,9.1,8.8,8.81,115100.0,7.913,8.0727,7.8066,7.8154,115100.0
2009-03-09 10:00:00,8.83,8.94,8.64,8.65,149600.0,7.8332,7.9308,7.6646,7.6735,149600.0
2009-03-09 10:30:00,8.66,8.67,8.48,8.5,139300.0,7.6824,7.6913,7.5227,7.5404,139300.0
2009-03-09 11:00:00,8.5,8.54,8.37,8.44,138000.0,7.5404,7.5759,7.4251,7.4872,138000.0
2009-03-09 11:30:00,8.45,8.48,8.35,8.42,115800.0,7.4961,7.5227,7.4074,7.4695,115800.0
2009-03-09 12:00:00,8.42,8.57,8.4,8.48,80000.0,7.4695,7.6025,7.4517,7.5227,80000.0
2009-03-09 12:30:00,8.48,8.5,8.38,8.44,131400.0,7.5227,7.5404,7.434,7.4872,131400.0
2009-03-09 13:00:00,8.43,8.44,8.33,8.35,126800.0,7.4783,7.4872,7.3896,7.4074,126800.0
2009-03-09 13:30:00,8.34,8.37,8.27,8.32,153500.0,7.3985,7.4251,7.3364,7.3808,153500.0
2009-03-09 14:00:00,8.32,8.39,8.23,8.27,166200.0,7.3808,7.4429,7.3009,7.3364,166200.0
2009-03-09 14:30:00,8.28,8.28,8.15,8.23,151300.0,7.3453,7.3453,7.23,7.3009,151300.0
2009-03-09 15:00:00,8.22,8.27,8.02,8.08,208200.0,7.2921,7.3364,7.1146,7.1679,208200.0
2009-03-09 15:30:00,8.08,8.12,8.0,8.04,325600.0,7.1679,7.2033,7.0969,7.1324,325600.0
2009-03-10 09:30:00,8.32,8.42,8.06,8.2,195900.0,7.3808,7.4695,7.1501,7.2743,195900.0
2009-03-10 10:00:00,8.2,8.5,8.2,8.34,276600.0,7.2743,7.5404,7.2743,7.3985,276600.0
2009-03-10 10:30:00,8.34,8.57,8.28,8.46,180200.0,7.3985,7.6025,7.3453,7.505,180200.0
2009-03-10 11:00:00,8.46,8.51,8.35,8.47,91500.0,7.505,7.5493,7.4074,7.5138,91500.0
2009-03-10 11:30:00,8.48,8.56,8.47,8.53,88900.0,7.5227,7.5937,7.5138,7.5671,88900.0
2009-03-10 12:00:00,8.53,8.73,8.52,8.71,70100.0,7.5671,7.7445,7.5582,7.7267,70100.0
2009-03-10 12:30:00,8.71,8.73,8.63,8.64,93600.0,7.7267,7.7445,7.6558,7.6646,93600.0
2009-03-10 13:00:00,8.64,8.7,8.64,8.68,53300.0,7.6646,7.7179,7.6646,7.7001,53300.0
2009-03-10 13:30:00,8.67,8.68,8.49,8.5,227600.0,7.6913,7.7001,7.5316,7.5404,227600.0
2009-03-10 14:00:00,8.5,8.54,8.47,8.48,92400.0,7.5404,7.5759,7.5138,7.5227,92400.0
2009-03-10 14:30:00,8.48,8.55,8.47,8.49,74000.0,7.5227,7.5848,7.5138,7.5316,74000.0
2009-03-10 15:00:00,8.5,8.51,8.48,8.51,125200.0,7.5404,7.5493,7.5227,7.5493,125200.0
2009-03-10 15:30:00,8.51,8.52,8.47,8.5,239500.0,7.5493,7.5582,7.5138,7.5404,239500.0
2009-03-11 09:30:00,8.73,9.16,8.61,9.15,199400.0,7.7445,8.1259,7.638,8.1171,199400.0
2009-03-11 10:00:00,9.17,9.25,9.14,9.24,125100.0,8.1348,8.2058,8.1082,8.1969,125100.0
2009-03-11 10:30:00,9.24,9.3,9.2,9.27,165000.0,8.1969,8.2501,8.1614,8.2235,165000.0
2009-03-11 11:00:00,9.27,9.28,9.18,9.23,98900.0,8.2235,8.2324,8.1437,8.188,98900.0
2009-03-11 11:30:00,9.24,9.38,9.23,9.36,137000.0,8.1969,8.3211,8.188,8.3034,137000.0
2009-03-11 12:00:00,9.37,9.4,9.26,9.27,84800.0,8.3122,8.3388,8.2146,8.2235,84800.0
2009-03-11 12:30:00,9.26,9.29,9.14,9.26,102500.0,8.2146,8.2413,8.1082,8.2146,102500.0
2009-03-11 13:00:00,9.25,9.27,9.1,9.1,42800.0,8.2058,8.2235,8.0727,8.0727,42800.0
2009-03-11 13:30:00,9.11,9.16,9.06,9.12,39700.0,8.0816,8.1259,8.0372,8.0905,39700.0
2009-03-11 14:00:00,9.12,9.15,8.95,8.98,58700.0,8.0905,8.1171,7.9396,7.9663,58700.0
2009-03-11 14:30:00,8.98,9.08,8.95,9.06,53400.0,7.9663,8.055,7.9396,8.0372,53400.0
2009-03-11 15:00:00,9.05,9.24,9.05,9.23,74000.0,8.0284,8.1969,8.0284,8.188,74000.0
2009-03-11 15:30:00,9.22,9.29,9.14,9.15,129000.0,8.1792,8.2413,8.1082,8.1171,129000.0
2009-03-12 09:30:00,8.97,9.91,8.52,8.77,82700.0,7.9574,8.7913,7.5582,7.78,82700.0
2009-03-12 10:00:00,8.79,8.92,8.74,8.83,43300.0,7.7977,7.913,7.7534,7.8332,43300.0
2009-03-12 10:30:00,8.85,9.1,8.83,8.96,46800.0,7.8509,8.0727,7.8332,7.9485,46800.0
2009-03-12 11:00:00,8.95,8.96,8.89,8.93,17700.0,7.9396,7.9485,7.8864,7.9219,17700.0
2009-03-12 11:30:00,8.92,9.04,8.92,9.03,21500.0,7.913,8.0195,7.913,8.0106,21500.0
2009-03-12 12:00:00,9.02,9.09,9.01,9.02,31300.0,8.0017,8.0638,7.9929,8.0017,31300.0
2009-03-12 12:30:00,9.03,9.19,9.01,9.18,53500.0,8.0106,8.1526,7.9929,8.1437,53500.0
2009-03-12 13:00:00,9.18,9.24,9.15,9.18,57800.0,8.1437,8.1969,8.1171,8.1437,57800.0
2009-03-12 13:30:00,9.19,9.24,9.17,9.21,30400.0,8.1526,8.1969,8.1348,8.1703,30400.0
2009-03-12 14:00:00,9.21,9.37,9.18,9.34,77300.0,8.1703,8.3122,8.1437,8.2856,77300.0
2009-03-12 14:30:00,9.34,9.42,9.3,9.32,91200.0,8.2856,8.3566,8.2501,8.2679,91200.0
2009-03-12 15:00:00,9.32,9.4,9.31,9.36,98900.0,8.2679,8.3388,8.259,8.3034,98900.0
2009-03-12 15:30:00,9.37,9.45,9.36,9.4,140400.0,8.3122,8.3832,8.3034,8.3388,140400.0
2009-03-13 09:30:00,9.51,9.64,9.38,9.63,64700.0,8.4364,8.5518,8.3211,8.5429,64700.0
2009-03-13 10:00:00,9.6,9.6,9.44,9.44,41600.0,8.5163,8.5163,8.3743,8.3743,41600.0
2009-03-13 10:30:00,9.45,9.64,9.4,9.52,40000.0,8.3832,8.5518,8.3388,8.4453,40000.0
2009-03-13 11:00:00,9.51,9.57,9.44,9.45,28000.0,8.4364,8.4897,8.3743,8.3832,28000.0
2009-03-13 11:30:00,9.45,9.45,9.28,9.31,38900.0,8.3832,8.3832,8.2324,8.259,38900.0
2009-03-13 12:00:00,9.3,9.35,9.26,9.34,38900.0,8.2501,8.2945,8.2146,8.2856,38900.0
2009-03-13 12:30:00,9.33,9.44,9.3,9.38,50100.0,8.2767,8.3743,8.2501,8.3211,50100.0
2009-03-13 13:00:00,9.36,9.44,9.33,9.42,31800.0,8.3034,8.3743,8.2767,8.3566,31800.0
2009-03-13 13:30:00,9.43,9.44,9.34,9.35,53600.0,8.3655,8.3743,8.2856,8.2945,53600.0
2009-03-13 14:00:00,9.35,9.39,9.32,9.33,44100.0,8.2945,8.33,8.2679,8.2767,44100.0
2009-03-13 14:30:00,9.35,9.46,9.35,9.42,43800.0,8.2945,8.3921,8.2945,8.3566,43800.0
2009-03-13 15:00:00,9.41,9.5,9.4,9.48,43800.0,8.3477,8.4276,8.3388,8.4098,43800.0
2009-03-13 15:30:00,9.49,9.5,9.41,9.44,77100.0,8.4187,8.4276,8.3477,8.3743,77100.0
2009-03-16 09:30:00,9.47,9.67,9.32,9.32,67800.0,8.4009,8.5784,8.2679,8.2679,67800.0
2009-03-16 10:00:00,9.33,9.38,9.2,9.31,46800.0,8.2767,8.3211,8.1614,8.259,46800.0
2009-03-16 10:30:00,9.32,9.35,9.28,9.33,44100.0,8.2679,8.2945,8.2324,8.2767,44100.0
2009-03-16 11:00:00,9.32,9.35,9.3,9.33,57600.0,8.2679,8.2945,8.2501,8.2767,57600.0
2009-03-16 11:30:00,9.33,9.36,9.32,9.35,42300.0,8.2767,8.3034,8.2679,8.2945,42300.0
2009-03-16 12:00:00,9.35,9.46,9.35,9.46,25000.0,8.2945,8.3921,8.2945,8.3921,25000.0
2009-03-16 12:30:00,9.46,9.55,9.46,9.53,58800.0,8.3921,8.4719,8.3921,8.4542,58800.0
2009-03-16 13:00:00,9.54,9.55,9.49,9.53,48900.0,8.463,8.4719,8.4187,8.4542,48900.0
2009-03-16 13:30:00,9.53,9.57,9.47,9.48,55300.0,8.4542,8.4897,8.4009,8.4098,55300.0
2009-03-16 14:00:00,9.48,9.49,9.43,9.44,51000.0,8.4098,8.4187,8.3655,8.3743,51000.0
2009-03-16 14:30:00,9.45,9.45,9.37,9.39,91100.0,8.3832,8.3832,8.3122,8.33,91100.0
2009-03-16 15:00:00,9.38,9.38,9.16,9.21,109300.0,8.3211,8.3211,8.1259,8.1703,109300.0
2009-03-16 15:30:00,9.21,9.24,9.09,9.1,170800.0,8.1703,8.1969,8.0638,8.0727,170800.0
2009-03-17 09:30:00,9.08,9.18,9.01,9.08,42000.0,8.055,8.1437,7.9929,8.055,42000.0
2009-03-17 10:00:00,9.1,9.12,9.0,9.06,47600.0,8.0727,8.0905,7.984,8.0372,47600.0
2009-03-17 10:30:00,9.04,9.14,9.03,9.08,44900.0,8.0195,8.1082,8.0106,8.055,44900.0
2009-03-17 11:00:00,9.07,9.08,9.0,9.02,35200.0,8.0461,8.055,7.984,8.0017,35200.0
2009-03-17 11:30:00,9.02,9.07,9.01,9.06,30600.0,8.0017,8.0461,7.9929,8.0372,30600.0
2009-03-17 12:00:00,9.06,9.25,9.06,9.24,43800.0,8.0372,8.2058,8.0372,8.1969,43800.0
2009-03-17 12:30:00,9.25,9.39,9.25,9.3,120300.0,8.2058,8.33,8.2058,8.2501,120300.0
2009-03-17 13:00:00,9.29,9.36,9.28,9.34,66500.0,8.2413,8.3034,8.2324,8.2856,66500.0
2009-03-17 13:30:00,9.35,9.41,9.33,9.34,46000.0,8.2945,8.3477,8.2767,8.2856,46000.0
2009-03-17 14:00:00,9.34,9.39,9.29,9.32,58200.0,8.2856,8.33,8.2413,8.2679,58200.0
2009-03-17 14:30:00,9.32,9.48,9.31,9.42,90700.0,8.2679,8.4098,8.259,8.3566,90700.0
2009-03-17 15:00:00,9.42,9.53,9.38,9.48,94000.0,8.3566,8.4542,8.3211,8.4098,94000.0
2009-03-17 15:30:00,9.47,9.59,9.46,9.59,183900.0,8.4009,8.5074,8.3921,8.5074,183900.0
2009-03-18 09:30:00,9.5,9.52,9.32,9.35,42400.0,8.4276,8.4453,8.2679,8.2945,42400.0
2009-03-18 10:00:00,9.33,9.4,9.24,9.24,29400.0,8.2767,8.3388,8.1969,8.1969,29400.0
2009-03-18 10:30:00,9.24,9.26,9.12,9.23,34800.0,8.1969,8.2146,8.0905,8.188,34800.0
2009-03-18 11:00:00,9.24,9.29,9.19,9.21,73800.0,8.1969,8.2413,8.1526,8.1703,73800.0
2009-03-18 11:30:00,9.22,9.48,9.21,9.47,151000.0,8.1792,8.4098,8.1703,8.4009,151000.0
2009-03-18 12:00:00,9.48,9.57,9.48,9.53,51200.0,8.4098,8.4897,8.4098,8.4542,51200.0
2009-03-18 12:30:00,9.53,9.55,9.45,9.51,56700.0,8.4542,8.4719,8.3832,8.4364,56700.0
2009-03-18 13:00:00,9.5,9.56,9.49,9.53,50600.0,8.4276,8.4808,8.4187,8.4542,50600.0
2009-03-18 13:30:00,9.53,9.59,9.51,9.53,52200.0,8.4542,8.5074,8.4364,8.4542,52200.0
2009-03-18 14:00:00,9.53,9.79,9.5,9.68,147000.0,8.4542,8.6848,8.4276,8.5872,147000.0
2009-03-18 14:30:00,9.67,9.79,9.64,9.77,166900.0,8.5784,8.6848,8.5518,8.6671,166900.0
2009-03-18 15:00:00,9.77,9.79,9.53,9.61,171400.0,8.6671,8.6848,8.4542,8.5251,171400.0
2009-03-18 15:30:00,9.61,9.68,9.52,9.66,182300.0,8.5251,8.5872,8.4453,8.5695,182300.0
2009-03-19 09:30:00,9.9,9.9,9.55,9.56,84800.0,8.7824,8.7824,8.4719,8.4808,84800.0
2009-03-19 10:00:00,9.57,9.66,9.5,9.66,58500.0,8.4897,8.5695,8.4276,8.5695,58500.0
2009-03-19 10:30:00,9.66,9.72,9.66,9.7,75200.0,8.5695,8.6227,8.5695,8.605,75200.0
2009-03-19 11:00:00,9.7,9.73,9.65,9.68,56900.0,8.605,8.6316,8.5606,8.5872,56900.0
2009-03-19 11:30:00,9.68,9.7,9.62,9.67,41100.0,8.5872,8.605,8.534,8.5784,41100.0
2009-03-19 12:00:00,9.67,9.69,9.64,9.66,24700.0,8.5784,8.5961,8.5518,8.5695,24700.0
2009-03-19 12:30:00,9.66,9.68,9.62,9.64,21600.0,8.5695,8.5872,8.534,8.5518,21600.0
2009-03-19 13:00:00,9.65,9.65,9.62,9.65,29200.0,8.5606,8.5606,8.534,8.5606,29200.0
2009-03-19 13:30:00,9.65,9.72,9.64,9.7,51900.0,8.5606,8.6227,8.5518,8.605,51900.0
2009-03-19 14:00:00,9.71,9.75,9.68,9.69,76700.0,8.6138,8.6493,8.5872,8.5961,76700.0
2009-03-19 14:30:00,9.68,9.72,9.62,9.64,45300.0,8.5872,8.6227,8.534,8.5518,45300.0
2009-03-19 15:00:00,9.64,9.73,9.63,9.67,52400.0,8.5518,8.6316,8.5429,8.5784,52400.0
2009-03-19 15:30:00,9.66,9.71,9.6,9.6,114500.0,8.5695,8.6138,8.5163,8.5163,114500.0
2009-03-20 09:30:00,9.73,9.77,9.56,9.69,167800.0,8.6316,8.6671,8.4808,8.5961,167800.0
2009-03-20 10:00:00,9.68,9.72,9.63,9.65,35000.0,8.5872,8.6227,8.5429,8.5606,35000.0
2009-03-20 10:30:00,9.66,9.66,9.5,9.5,41000.0,8.5695,8.5695,8.4276,8.4276,41000.0
2009-03-20 11:00:00,9.5,9.5,9.33,9.34,59700.0,8.4276,8.4276,8.2767,8.2856,59700.0
2009-03-20 11:30:00,9.33,9.36,9.31,9.32,36100.0,8.2767,8.3034,8.259,8.2679,36100.0
2009-03-20 12:00:00,9.32,9.38,9.3,9.36,18800.0,8.2679,8.3211,8.2501,8.3034,18800.0
2009-03-20 12:30:00,9.36,9.37,9.23,9.25,39700.0,8.3034,8.3122,8.188,8.2058,39700.0
2009-03-20 13:00:00,9.26,9.29,9.23,9.23,44500.0,8.2146,8.2413,8.188,8.188,44500.0
2009-03-20 13:30:00,9.24,9.25,8.96,8.97,211800.0,8.1969,8.2058,7.9485,7.9574,211800.0
2009-03-20 14:00:00,8.98,8.99,8.79,8.9,140900.0,7.9663,7.9751,7.7977,7.8953,140900.0
2009-03-20 14:30:00,8.9,8.96,8.82,8.94,84200.0,7.8953,7.9485,7.8243,7.9308,84200.0
2009-03-20 15:00:00,8.95,8.98,8.88,8.9,79200.0,7.9396,7.9663,7.8775,7.8953,79200.0
2009-03-20 15:30:00,8.89,8.93,8.8,8.8,241100.0,7.8864,7.9219,7.8066,7.8066,241100.0
2009-03-23 09:30:00,9.22,9.38,9.22,9.28,77500.0,8.1792,8.3211,8.1792,8.2324,77500.0
2009-03-23 10:00:00,9.29,9.51,9.29,9.44,55900.0,8.2413,8.4364,8.2413,8.3743,55900.0
2009-03-23 10:30:00,9.43,9.46,9.32,9.45,67300.0,8.3655,8.3921,8.2679,8.3832,67300.0
2009-03-23 11:00:00,9.46,9.52,9.44,9.45,40600.0,8.3921,8.4453,8.3743,8.3832,40600.0
2009-03-23 11:30:00,9.45,9.52,9.39,9.51,41600.0,8.3832,8.4453,8.33,8.4364,41600.0
2009-03-23 12:00:00,9.5,9.55,9.5,9.53,33900.0,8.4276,8.4719,8.4276,8.4542,33900.0
2009-03-23 12:30:00,9.53,9.54,9.48,9.48,27200.0,8.4542,8.463,8.4098,8.4098,27200.0
2009-03-23 13:00:00,9.48,9.5,9.38,9.38,48700.0,8.4098,8.4276,8.3211,8.3211,48700.0
2009-03-23 13:30:00,9.39,9.4,9.34,9.34,41500.0,8.33,8.3388,8.2856,8.2856,41500.0
2009-03-23 14:00:00,9.35,9.41,9.32,9.36,31400.0,8.2945,8.3477,8.2679,8.3034,31400.0
2009-03-23 14:30:00,9.37,9.53,9.37,9.53,61000.0,8.3122,8.4542,8.3122,8.4542,61000.0
2009-03-23 15:00:00,9.53,9.69,9.51,9.66,129100.0,8.4542,8.5961,8.4364,8.5695,129100.0
2009-03-23 15:30:00,9.67,9.85,9.64,9.85,223500.0,8.5784,8.738,8.5518,8.738,223500.0
2009-03-24 09:30:00,9.54,9.58,9.35,9.58,67900.0,8.463,8.4985,8.2945,8.4985,67900.0
2009-03-24 10:00:00,9.58,9.66,9.52,9.52,60600.0,8.4985,8.5695,8.4453,8.4453,60600.0
2009-03-24 10:30:00,9.53,9.63,9.49,9.53,70200.0,8.4542,8.5429,8.4187,8.4542,70200.0
2009-03-24 11:00:00,9.52,9.65,9.52,9.63,55600.0,8.4453,8.5606,8.4453,8.5429,55600.0
2009-03-24 11:30:00,9.62,9.65,9.55,9.58,67100.0,8.534,8.5606,8.4719,8.4985,67100.0
2009-03-24 12:00:00,9.58,9.62,9.55,9.6,55400.0,8.4985,8.534,8.4719,8.5163,55400.0
2009-03-24 12:30:00,9.61,9.65,9.6,9.63,46300.0,8.5251,8.5606,8.5163,8.5429,46300.0
2009-03-24 13:00:00,9.64,9.69,9.62,9.69,56800.0,8.5518,8.5961,8.534,8.5961,56800.0
2009-03-24 13:30:00,9.69,9.69,9.6,9.63,61500.0,8.5961,8.5961,8.5163,8.5429,61500.0
2009-03-24 14:00:00,9.63,9.71,9.62,9.67,60200.0,8.5429,8.6138,8.534,8.5784,60200.0
2009-03-24 14:30:00,9.67,9.7,9.62,9.62,65600.0,8.5784,8.605,8.534,8.534,65600.0
2009-03-24 15:00:00,9.63,9.66,9.57,9.63,75800.0,8.5429,8.5695,8.4897,8.5429,75800.0
2009-03-24 15:30:00,9.63,9.64,9.47,9.49,139700.0,8.5429,8.5518,8.4009,8.4187,139700.0
2009-03-25 09:30:00,9.6,9.72,9.5,9.72,93800.0,8.5163,8.6227,8.4276,8.6227,93800.0
2009-03-25 10:00:00,9.72,10.0,9.72,9.98,148100.0,8.6227,8.8711,8.6227,8.8534,148100.0
2009-03-25 10:30:00,9.98,10.14,9.87,9.89,117900.0,8.8534,8.9953,8.7558,8.7735,117900.0
2009-03-25 11:00:00,9.88,10.15,9.88,10.12,68800.0,8.7647,9.0042,8.7647,8.9776,68800.0
2009-03-25 11:30:00,10.13,10.28,10.13,10.24,73300.0,8.9864,9.1195,8.9864,9.084,73300.0
2009-03-25 12:00:00,10.25,10.33,10.13,10.14,80800.0,9.0929,9.1639,8.9864,8.9953,80800.0
2009-03-25 12:30:00,10.15,10.2,10.11,10.19,42600.0,9.0042,9.0485,8.9687,9.0397,42600.0
2009-03-25 13:00:00,10.19,10.22,10.1,10.12,124200.0,9.0397,9.0663,8.9598,8.9776,124200.0
2009-03-25 13:30:00,10.12,10.16,10.1,10.13,91900.0,8.9776,9.013,8.9598,8.9864,91900.0
2009-03-25 14:00:00,10.13,10.13,9.95,9.99,198200.0,8.9864,8.9864,8.8268,8.8622,198200.0
2009-03-25 14:30:00,9.99,10.02,9.81,9.84,151200.0,8.8622,8.8889,8.7026,8.7292,151200.0
2009-03-25 15:00:00,9.84,10.0,9.8,10.0,116100.0,8.7292,8.8711,8.6937,8.8711,116100.0
2009-03-25 15:30:00,10.0,10.19,9.97,10.17,288900.0,8.8711,9.0397,8.8445,9.0219,288900.0
2009-03-26 09:30:00,10.78,11.61,10.7,11.47,414400.0,9.5631,10.2994,9.4921,10.1752,414400.0
2009-03-26 10:00:00,11.49,12.1,11.48,11.9,191600.0,10.1929,10.734,10.184,10.5566,191600.0
2009-03-26 10:30:00,11.9,12.14,11.88,11.97,141500.0,10.5566,10.7695,10.5389,10.6187,141500.0
2009-03-26 11:00:00,11.97,12.24,11.89,11.89,276600.0,10.6187,10.8582,10.5478,10.5478,276600.0
2009-03-26 11:30:00,11.89,12.03,11.84,11.93,163500.0,10.5478,10.6719,10.5034,10.5832,163500.0
2009-03-26 12:00:00,11.93,12.09,11.91,12.02,117300.0,10.5832,10.7252,10.5655,10.6631,117300.0
2009-03-26 12:30:00,12.03,12.03,11.88,11.9,71900.0,10.6719,10.6719,10.5389,10.5566,71900.0
2009-03-26 13:00:00,11.92,12.19,11.92,12.11,92700.0,10.5744,10.8139,10.5744,10.7429,92700.0
2009-03-26 13:30:00,12.13,12.28,12.06,12.26,178200.0,10.7607,10.8937,10.6986,10.876,178200.0
2009-03-26 14:00:00,12.26,12.43,12.24,12.27,226300.0,10.876,11.0268,10.8582,10.8849,226300.0
2009-03-26 14:30:00,12.28,12.32,12.11,12.11,168100.0,10.8937,10.9292,10.7429,10.7429,168100.0
2009-03-26 15:00:00,12.1,12.32,12.07,12.31,211800.0,10.734,10.9292,10.7074,10.9203,211800.0
2009-03-26 15:30:00,12.3,12.4,12.23,12.36,417500.0,10.9115,11.0002,10.8494,10.9647,417500.0
2009-03-27 09:30:00,12.1,12.1,11.91,11.92,109400.0,10.734,10.734,10.5655,10.5744,109400.0
2009-03-27 10:00:00,11.92,11.93,11.64,11.88,169800.0,10.5744,10.5832,10.326,10.5389,169800.0
2009-03-27 10:30:00,11.89,11.98,11.82,11.96,88700.0,10.5478,10.6276,10.4857,10.6098,88700.0
2009-03-27 11:00:00,11.96,12.07,11.96,12.06,123500.0,10.6098,10.7074,10.6098,10.6986,123500.0
2009-03-27 11:30:00,12.05,12.15,12.05,12.14,87700.0,10.6897,10.7784,10.6897,10.7695,87700.0
2009-03-27 12:00:00,12.14,12.19,12.11,12.11,111100.0,10.7695,10.8139,10.7429,10.7429,111100.0
2009-03-27 12:30:00,12.11,12.12,12.05,12.05,60800.0,10.7429,10.7518,10.6897,10.6897,60800.0
2009-03-27 13:00:00,12.06,12.09,12.05,12.06,64800.0,10.6986,10.7252,10.6897,10.6986,64800.0
2009-03-27 13:30:00,12.06,12.11,11.95,11.96,73600.0,10.6986,10.7429,10.601,10.6098,73600.0
2009-03-27 14:00:00,11.96,12.07,11.91,12.03,48000.0,10.6098,10.7074,10.5655,10.6719,48000.0
2009-03-27 14:30:00,12.02,12.03,11.92,11.98,56800.0,10.6631,10.6719,10.5744,10.6276,56800.0
2009-03-27 15:00:00,11.99,12.04,11.88,11.88,81100.0,10.6365,10.6808,10.5389,10.5389,81100.0
2009-03-27 15:30:00,11.88,11.91,11.77,11.79,172500.0,10.5389,10.5655,10.4413,10.459,172500.0
2009-03-30 09:30:00,11.44,11.5,10.85,11.06,131200.0,10.1486,10.2018,9.6252,9.8114,131200.0
2009-03-30 10:00:00,11.04,11.15,10.97,11.01,65800.0,9.7937,9.8913,9.7316,9.7671,65800.0
2009-03-30 10:30:00,11.0,11.02,10.94,11.0,137400.0,9.7582,9.776,9.705,9.7582,137400.0
2009-03-30 11:00:00,11.0,11.07,10.93,10.97,35400.0,9.7582,9.8203,9.6961,9.7316,35400.0
2009-03-30 11:30:00,10.96,11.03,10.96,11.02,30700.0,9.7227,9.7848,9.7227,9.776,30700.0
2009-03-30 12:00:00,11.03,11.11,10.97,11.07,31500.0,9.7848,9.8558,9.7316,9.8203,31500.0
2009-03-30 12:30:00,11.06,11.07,11.01,11.02,21800.0,9.8114,9.8203,9.7671,9.776,21800.0
2009-03-30 13:00:00,11.02,11.07,11.0,11.06,26400.0,9.776,9.8203,9.7582,9.8114,26400.0
2009-03-30 13:30:00,11.05,11.07,10.88,10.88,57300.0,9.8026,9.8203,9.6518,9.6518,57300.0
2009-03-30 14:00:00,10.88,10.98,10.86,10.93,45500.0,9.6518,9.7405,9.634,9.6961,45500.0
2009-03-30 14:30:00,10.92,10.94,10.83,10.84,41600.0,9.6873,9.705,9.6074,9.6163,41600.0
2009-03-30 15:00:00,10.83,11.01,10.83,10.95,44000.0,9.6074,9.7671,9.6074,9.7139,44000.0
2009-03-30 15:30:00,10.95,11.07,10.91,11.02,141500.0,9.7139,9.8203,9.6784,9.776,141500.0
2009-03-31 09:30:00,11.25,11.28,11.12,11.15,35600.0,9.98,10.0066,9.8647,9.8913,35600.0
2009-03-31 10:00:00,11.15,11.25,11.04,11.15,24000.0,9.8913,9.98,9.7937,9.8913,24000.0
2009-03-31 10:30:00,11.17,11.22,11.0,11.02,29700.0,9.909,9.9534,9.7582,9.776,29700.0
2009-03-31 11:00:00,11.02,11.2,11.02,11.19,22500.0,9.776,9.9356,9.776,9.9268,22500.0
2009-03-31 11:30:00,11.2,11.22,11.13,11.2,16100.0,9.9356,9.9534,9.8735,9.9356,16100.0
2009-03-31 12:00:00,11.2,11.23,11.17,11.2,10300.0,9.9356,9.9623,9.909,9.9356,10300.0
2009-03-31 12:30:00,11.2,11.38,11.2,11.37,27000.0,9.9356,10.0953,9.9356,10.0865,27000.0
2009-03-31 13:00:00,11.37,11.52,11.37,11.48,29600.0,10.0865,10.2195,10.0865,10.184,29600.0
2009-03-31 13:30:00,11.48,11.52,11.48,11.51,28800.0,10.184,10.2195,10.184,10.2106,28800.0
2009-03-31 14:00:00,11.52,11.56,11.51,11.51,35300.0,10.2195,10.255,10.2106,10.2106,35300.0
2009-03-31 14:30:00,11.52,11.6,11.51,11.51,40300.0,10.2195,10.2905,10.2106,10.2106,40300.0
2009-03-31 15:00:00,11.51,11.51,11.32,11.39,52500.0,10.2106,10.2106,10.0421,10.1042,52500.0
2009-03-31 15:30:00,11.39,11.39,11.15,11.18,156700.0,10.1042,10.1042,9.8913,9.9179,156700.0
2009-04-01 09:30:00,10.96,11.05,10.66,10.83,44400.0,9.7227,9.8026,9.4566,9.6074,44400.0
2009-04-01 10:00:00,10.84,11.19,10.82,11.16,50000.0,9.6163,9.9268,9.5985,9.9002,50000.0
2009-04-01 10:30:00,11.16,11.24,11.06,11.08,63600.0,9.9002,9.9711,9.8114,9.8292,63600.0
2009-04-01 11:00:00,11.08,11.14,11.08,11.12,25400.0,9.8292,9.8824,9.8292,9.8647,25400.0
2009-04-01 11:30:00,11.12,11.2,11.12,11.2,31500.0,9.8647,9.9356,9.8647,9.9356,31500.0
2009-04-01 12:00:00,11.2,11.28,11.19,11.23,23500.0,9.9356,10.0066,9.9268,9.9623,23500.0
2009-04-01 12:30:00,11.23,11.24,11.09,11.1,17400.0,9.9623,9.9711,9.8381,9.8469,17400.0
2009-04-01 13:00:00,11.1,11.15,11.08,11.09,20500.0,9.8469,9.8913,9.8292,9.8381,20500.0
2009-04-01 13:30:00,11.1,11.22,11.03,11.17,25800.0,9.8469,9.9534,9.7848,9.909,25800.0
2009-04-01 14:00:00,11.19,11.29,11.18,11.24,33400.0,9.9268,10.0155,9.9179,9.9711,33400.0
2009-04-01 14:30:00,11.24,11.29,11.23,11.25,53300.0,9.9711,10.0155,9.9623,9.98,53300.0
2009-04-01 15:00:00,11.26,11.27,11.07,11.2,57800.0,9.9889,9.9977,9.8203,9.9356,57800.0
2009-04-01 15:30:00,11.2,11.38,11.19,11.35,119100.0,9.9356,10.0953,9.9268,10.0687,119100.0
2009-04-02 09:30:00,11.72,12.26,11.71,12.25,102300.0,10.3969,10.876,10.3881,10.8671,102300.0
2009-04-02 10:00:00,12.25,12.38,12.16,12.19,82500.0,10.8671,10.9824,10.7873,10.8139,82500.0
2009-04-02 10:30:00,12.18,12.38,12.15,12.28,71200.0,10.805,10.9824,10.7784,10.8937,71200.0
2009-04-02 11:00:00,12.29,12.5,12.28,12.44,100000.0,10.9026,11.0889,10.8937,11.0357,100000.0
2009-04-02 11:30:00,12.44,12.44,12.33,12.38,46200.0,11.0357,11.0357,10.9381,10.9824,46200.0
2009-04-02 12:00:00,12.38,12.63,12.31,12.62,71500.0,10.9824,11.2042,10.9203,11.1953,71500.0
2009-04-02 12:30:00,12.62,12.67,12.55,12.61,37100.0,11.1953,11.2397,11.1332,11.1865,37100.0
2009-04-02 13:00:00,12.6,12.63,12.41,12.42,71800.0,11.1776,11.2042,11.009,11.0179,71800.0
2009-04-02 13:30:00,12.41,12.43,12.29,12.34,49900.0,11.009,11.0268,10.9026,10.947,49900.0
2009-04-02 14:00:00,12.35,12.52,12.34,12.51,32500.0,10.9558,11.1066,10.947,11.0978,32500.0
2009-04-02 14:30:00,12.51,12.59,12.4,12.46,69900.0,11.0978,11.1687,11.0002,11.0534,69900.0
2009-04-02 15:00:00,12.47,12.52,12.36,12.41,75000.0,11.0623,11.1066,10.9647,11.009,75000.0
2009-04-02 15:30:00,12.41,12.44,12.27,12.33,153900.0,11.009,11.0357,10.8849,10.9381,153900.0
2009-04-03 09:30:00,12.23,12.52,11.96,12.5,62800.0,10.8494,11.1066,10.6098,11.0889,62800.0
2009-04-03 10:00:00,12.5,12.6,12.37,12.57,69300.0,11.0889,11.1776,10.9736,11.151,69300.0
2009-04-03 10:30:00,12.58,12.61,12.33,12.34,40800.0,11.1599,11.1865,10.9381,10.947,40800.0
2009-04-03 11:00:00,12.34,12.42,12.31,12.41,24300.0,10.947,11.0179,10.9203,11.009,24300.0
2009-04-03 11:30:00,12.4,12.54,12.39,12.54,21900.0,11.0002,11.1244,10.9913,11.1244,21900.0
2009-04-03 12:00:00,12.54,12.6,12.5,12.56,39300.0,11.1244,11.1776,11.0889,11.1421,39300.0
2009-04-03 12:30:00,12.56,12.56,12.39,12.39,16300.0,11.1421,11.1421,10.9913,10.9913,16300.0
2009-04-03 13:00:00,12.4,12.42,12.33,12.38,18200.0,11.0002,11.0179,10.9381,10.9824,18200.0
2009-04-03 13:30:00,12.42,12.48,12.35,12.45,20200.0,11.0179,11.0711,10.9558,11.0445,20200.0
2009-04-03 14:00:00,12.46,12.48,12.4,12.48,33600.0,11.0534,11.0711,11.0002,11.0711,33600.0
2009-04-03 14:30:00,12.49,12.53,12.44,12.52,50900.0,11.08,11.1155,11.0357,11.1066,50900.0
2009-04-03 15:00:00,12.51,12.53,12.34,12.34,60800.0,11.0978,11.1155,10.947,10.947,60800.0
2009-04-03 15:30:00,12.34,12.54,12.32,12.54,81600.0,10.947,11.1244,10.9292,11.1244,81600.0
2009-04-06 09:30:00,12.48,12.72,12.39,12.49,65800.0,11.0711,11.2841,10.9913,11.08,65800.0
2009-04-06 10:00:00,12.49,12.7,12.49,12.6,43100.0,11.08,11.2663,11.08,11.1776,43100.0
2009-04-06 10:30:00,12.6,12.7,12.58,12.65,28100.0,11.1776,11.2663,11.1599,11.222,28100.0
2009-04-06 11:00:00,12.63,12.65,12.55,12.63,35100.0,11.2042,11.222,11.1332,11.2042,35100.0
2009-04-06 11:30:00,12.62,12.65,12.59,12.6,39500.0,11.1953,11.222,11.1687,11.1776,39500.0
2009-04-06 12:00:00,12.6,12.67,12.56,12.57,32100.0,11.1776,11.2397,11.1421,11.151,32100.0
2009-04-06 12:30:00,12.56,12.62,12.52,12.62,21400.0,11.1421,11.1953,11.1066,11.1953,21400.0
2009-04-06 13:00:00,12.65,12.68,12.53,12.53,15900.0,11.222,11.2486,11.1155,11.1155,15900.0
2009-04-06 13:30:00,12.53,12.66,12.51,12.64,34600.0,11.1155,11.2308,11.0978,11.2131,34600.0
2009-04-06 14:00:00,12.65,12.7,12.63,12.69,28100.0,11.222,11.2663,11.2042,11.2574,28100.0
2009-04-06 14:30:00,12.69,12.72,12.6,12.68,45400.0,11.2574,11.2841,11.1776,11.2486,45400.0
2009-04-06 15:00:00,12.68,12.78,12.65,12.72,74000.0,11.2486,11.3373,11.222,11.2841,74000.0
2009-04-06 15:30:00,12.72,12.88,12.68,12.85,106500.0,11.2841,11.426,11.2486,11.3994,106500.0
2009-04-07 09:30:00,12.61,12.72,12.23,12.45,69900.0,11.1865,11.2841,10.8494,11.0445,69900.0
2009-04-07 10:00:00,12.44,12.51,12.36,12.47,53100.0,11.0357,11.0978,10.9647,11.0623,53100.0
2009-04-07 10:30:00,12.47,12.68,12.46,12.6,51900.0,11.0623,11.2486,11.0534,11.1776,51900.0
2009-04-07 11:00:00,12.6,12.61,12.41,12.41,38400.0,11.1776,11.1865,11.009,11.009,38400.0
2009-04-07 11:30:00,12.41,12.46,12.4,12.44,45000.0,11.009,11.0534,11.0002,11.0357,45000.0
2009-04-07 12:00:00,12.44,12.46,12.4,12.41,36200.0,11.0357,11.0534,11.0002,11.009,36200.0
2009-04-07 12:30:00,12.41,12.42,12.32,12.36,24700.0,11.009,11.0179,10.9292,10.9647,24700.0
2009-04-07 13:00:00,12.36,12.36,12.15,12.16,33900.0,10.9647,10.9647,10.7784,10.7873,33900.0
2009-04-07 13:30:00,12.16,12.17,12.07,12.16,29500.0,10.7873,10.7961,10.7074,10.7873,29500.0
2009-04-07 14:00:00,12.15,12.17,12.08,12.13,27300.0,10.7784,10.7961,10.7163,10.7607,27300.0
2009-04-07 14:30:00,12.14,12.14,12.06,12.13,20600.0,10.7695,10.7695,10.6986,10.7607,20600.0
2009-04-07 15:00:00,12.14,12.23,12.08,12.12,38400.0,10.7695,10.8494,10.7163,10.7518,38400.0
2009-04-07 15:30:00,12.12,12.26,12.07,12.09,103800.0,10.7518,10.876,10.7074,10.7252,103800.0
2009-04-08 09:30:00,12.24,12.53,12.19,12.47,21100.0,10.8582,11.1155,10.8139,11.0623,21100.0
2009-04-08 10:00:00,12.49,12.54,12.33,12.35,30000.0,11.08,11.1244,10.9381,10.9558,30000.0
2009-04-08 10:30:00,12.33,12.5,12.26,12.38,86300.0,10.9381,11.0889,10.876,10.9824,86300.0
2009-04-08 11:00:00,12.39,12.48,12.39,12.46,12900.0,10.9913,11.0711,10.9913,11.0534,12900.0
2009-04-08 11:30:00,12.44,12.65,12.39,12.53,33700.0,11.0357,11.222,10.9913,11.1155,33700.0
2009-04-08 12:00:00,12.54,12.57,12.46,12.52,15800.0,11.1244,11.151,11.0534,11.1066,15800.0
2009-04-08 12:30:00,12.51,12.6,12.48,12.6,14500.0,11.0978,11.1776,11.0711,11.1776,14500.0
2009-04-08 13:00:00,12.59,12.59,12.49,12.52,10700.0,11.1687,11.1687,11.08,11.1066,10700.0
2009-04-08 13:30:00,12.52,12.54,12.45,12.49,12000.0,11.1066,11.1244,11.0445,11.08,12000.0
2009-04-08 14:00:00,12.5,12.52,12.36,12.37,22800.0,11.0889,11.1066,10.9647,10.9736,22800.0
2009-04-08 14:30:00,12.36,12.41,12.3,12.33,21600.0,10.9647,11.009,10.9115,10.9381,21600.0
2009-04-08 15:00:00,12.32,12.36,12.22,12.29,41700.0,10.9292,10.9647,10.8405,10.9026,41700.0
2009-04-08 15:30:00,12.29,12.55,12.29,12.53,93200.0,10.9026,11.1332,10.9026,11.1155,93200.0
2009-04-09 09:30:00,12.95,13.62,12.86,13.62,77300.0,11.4881,12.0825,11.4082,12.0825,77300.0
2009-04-09 10:00:00,13.62,13.75,13.6,13.65,57800.0,12.0825,12.1978,12.0647,12.1091,57800.0
2009-04-09 10:30:00,13.67,13.76,13.66,13.7,39100.0,12.1268,12.2066,12.1179,12.1534,39100.0
2009-04-09 11:00:00,13.69,13.77,13.66,13.73,40100.0,12.1446,12.2155,12.1179,12.18,40100.0
2009-04-09 11:30:00,13.74,13.83,13.68,13.79,76200.0,12.1889,12.2687,12.1357,12.2333,76200.0
2009-04-09 12:00:00,13.79,13.85,13.75,13.78,48100.0,12.2333,12.2865,12.1978,12.2244,48100.0
2009-04-09 12:30:00,13.79,13.89,13.77,13.86,29200.0,12.2333,12.322,12.2155,12.2954,29200.0
2009-04-09 13:00:00,13.86,13.94,13.86,13.89,35100.0,12.2954,12.3663,12.2954,12.322,35100.0
2009-04-09 13:30:00,13.89,13.9,13.83,13.88,50900.0,12.322,12.3308,12.2687,12.3131,50900.0
2009-04-09 14:00:00,13.89,13.9,13.77,13.84,58300.0,12.322,12.3308,12.2155,12.2776,58300.0
2009-04-09 14:30:00,13.85,13.94,13.84,13.89,34600.0,12.2865,12.3663,12.2776,12.322,34600.0
2009-04-09 15:00:00,13.88,13.89,13.78,13.79,44200.0,12.3131,12.322,12.2244,12.2333,44200.0
2009-04-09 15:30:00,13.79,13.87,13.77,13.85,162000.0,12.2333,12.3042,12.2155,12.2865,162000.0
2009-04-13 09:30:00,13.5,14.22,13.27,13.51,160300.0,11.976,12.6147,11.772,11.9849,160300.0
2009-04-13 10:00:00,13.51,13.92,13.51,13.9,33000.0,11.9849,12.3486,11.9849,12.3308,33000.0
2009-04-13 10:30:00,13.88,13.88,13.65,13.65,34300.0,12.3131,12.3131,12.1091,12.1091,34300.0
2009-04-13 11:00:00,13.63,13.63,13.45,13.52,41000.0,12.0913,12.0913,11.9316,11.9937,41000.0
2009-04-13 11:30:00,13.52,13.52,13.46,13.5,20100.0,11.9937,11.9937,11.9405,11.976,20100.0
2009-04-13 12:00:00,13.5,13.73,13.5,13.62,29600.0,11.976,12.18,11.976,12.0825,29600.0
2009-04-13 12:30:00,13.63,13.72,13.62,13.67,14000.0,12.0913,12.1712,12.0825,12.1268,14000.0
2009-04-13 13:00:00,13.68,13.7,13.57,13.65,24200.0,12.1357,12.1534,12.0381,12.1091,24200.0
2009-04-13 13:30:00,13.65,13.83,13.65,13.82,20700.0,12.1091,12.2687,12.1091,12.2599,20700.0
2009-04-13 14:00:00,13.82,13.89,13.66,13.69,73700.0,12.2599,12.322,12.1179,12.1446,73700.0
2009-04-13 14:30:00,13.68,13.74,13.63,13.67,37700.0,12.1357,12.1889,12.0913,12.1268,37700.0
2009-04-13 15:00:00,13.67,13.85,13.63,13.85,59800.0,12.1268,12.2865,12.0913,12.2865,59800.0
2009-04-13 15:30:00,13.85,13.9,13.77,13.8,58000.0,12.2865,12.3308,12.2155,12.2421,58000.0
2009-04-14 09:30:00,13.56,13.6,13.2,13.45,78100.0,12.0292,12.0647,11.7099,11.9316,78100.0
2009-04-14 10:00:00,13.45,13.83,13.44,13.82,55400.0,11.9316,12.2687,11.9228,12.2599,55400.0
2009-04-14 10:30:00,13.83,14.02,13.83,13.92,40800.0,12.2687,12.4373,12.2687,12.3486,40800.0
2009-04-14 11:00:00,13.91,13.95,13.62,13.62,27900.0,12.3397,12.3752,12.0825,12.0825,27900.0
2009-04-14 11:30:00,13.64,13.78,13.62,13.65,33200.0,12.1002,12.2244,12.0825,12.1091,33200.0
2009-04-14 12:00:00,13.65,13.7,13.54,13.65,28100.0,12.1091,12.1534,12.0115,12.1091,28100.0
2009-04-14 12:30:00,13.66,13.72,13.51,13.55,64500.0,12.1179,12.1712,11.9849,12.0204,64500.0
2009-04-14 13:00:00,13.55,13.66,13.53,13.66,31600.0,12.0204,12.1179,12.0026,12.1179,31600.0
2009-04-14 13:30:00,13.65,13.69,13.55,13.64,32800.0,12.1091,12.1446,12.0204,12.1002,32800.0
2009-04-14 14:00:00,13.63,13.7,13.53,13.7,33800.0,12.0913,12.1534,12.0026,12.1534,33800.0
2009-04-14 14:30:00,13.72,13.73,13.59,13.67,52800.0,12.1712,12.18,12.0558,12.1268,52800.0
2009-04-14 15:00:00,13.72,13.77,13.66,13.71,78500.0,12.1712,12.2155,12.1179,12.1623,78500.0
2009-04-14 15:30:00,13.71,13.72,13.63,13.67,73100.0,12.1623,12.1712,12.0913,12.1268,73100.0
2009-04-15 09:30:00,13.5,13.7,13.4,13.68,30400.0,11.976,12.1534,11.8873,12.1357,30400.0
2009-04-15 10:00:00,13.69,13.82,13.67,13.8,40300.0,12.1446,12.2599,12.1268,12.2421,40300.0
2009-04-15 10:30:00,13.81,13.81,13.62,13.64,10300.0,12.251,12.251,12.0825,12.1002,10300.0
2009-04-15 11:00:00,13.63,13.67,13.57,13.64,16500.0,12.0913,12.1268,12.0381,12.1002,16500.0
2009-04-15 11:30:00,13.64,13.73,13.63,13.72,13700.0,12.1002,12.18,12.0913,12.1712,13700.0
2009-04-15 12:00:00,13.74,13.77,13.71,13.72,9000.0,12.1889,12.2155,12.1623,12.1712,9000.0
2009-04-15 12:30:00,13.73,13.85,13.72,13.84,37200.0,12.18,12.2865,12.1712,12.2776,37200.0
2009-04-15 13:00:00,13.85,13.89,13.76,13.76,17100.0,12.2865,12.322,12.2066,12.2066,17100.0
2009-04-15 13:30:00,13.76,13.76,13.63,13.68,39300.0,12.2066,12.2066,12.0913,12.1357,39300.0
2009-04-15 14:00:00,13.68,13.76,13.59,13.6,36700.0,12.1357,12.2066,12.0558,12.0647,36700.0
2009-04-15 14:30:00,13.6,13.65,13.55,13.6,42200.0,12.0647,12.1091,12.0204,12.0647,42200.0
2009-04-15 15:00:00,13.61,13.74,13.6,13.73,51700.0,12.0736,12.1889,12.0647,12.18,51700.0
2009-04-15 15:30:00,13.73,13.87,13.68,13.83,76400.0,12.18,12.3042,12.1357,12.2687,76400.0
2009-04-16 09:30:00,13.95,14.29,13.9,14.27,49100.0,12.3752,12.6768,12.3308,12.6591,49100.0
2009-04-16 10:00:00,14.28,14.29,13.99,14.05,49100.0,12.6679,12.6768,12.4107,12.4639,49100.0
2009-04-16 10:30:00,14.04,14.05,13.94,14.01,32100.0,12.455,12.4639,12.3663,12.4284,32100.0
2009-04-16 11:00:00,14.02,14.11,14.02,14.11,36300.0,12.4373,12.5171,12.4373,12.5171,36300.0
2009-04-16 11:30:00,14.12,14.2,14.11,14.13,32500.0,12.526,12.597,12.5171,12.5349,32500.0
2009-04-16 12:00:00,14.13,14.22,14.1,14.16,33100.0,12.5349,12.6147,12.5083,12.5615,33100.0
2009-04-16 12:30:00,14.16,14.3,14.16,14.29,21100.0,12.5615,12.6857,12.5615,12.6768,21100.0
2009-04-16 13:00:00,14.29,14.3,14.25,14.3,20200.0,12.6768,12.6857,12.6413,12.6857,20200.0
2009-04-16 13:30:00,14.29,14.3,14.23,14.3,28300.0,12.6768,12.6857,12.6236,12.6857,28300.0
2009-04-16 14:00:00,14.31,14.52,14.31,14.52,32900.0,12.6946,12.8809,12.6946,12.8809,32900.0
2009-04-16 14:30:00,14.51,14.73,14.51,14.66,38600.0,12.872,13.0671,12.872,13.005,38600.0
2009-04-16 15:00:00,14.66,14.79,14.6,14.67,57800.0,13.005,13.1204,12.9518,13.0139,57800.0
2009-04-16 15:30:00,14.67,14.73,14.54,14.6,103800.0,13.0139,13.0671,12.8986,12.9518,103800.0
2009-04-17 09:30:00,14.59,14.59,14.27,14.41,83500.0,12.943,12.943,12.6591,12.7833,83500.0
2009-04-17 10:00:00,14.4,14.56,14.38,14.53,45100.0,12.7744,12.9163,12.7567,12.8897,45100.0
2009-04-17 10:30:00,14.52,14.55,14.39,14.52,26800.0,12.8809,12.9075,12.7655,12.8809,26800.0
2009-04-17 11:00:00,14.51,14.53,14.42,14.5,23100.0,12.872,12.8897,12.7921,12.8631,23100.0
2009-04-17 11:30:00,14.5,14.56,14.49,14.5,28700.0,12.8631,12.9163,12.8542,12.8631,28700.0
2009-04-17 12:00:00,14.5,14.57,14.46,14.57,23200.0,12.8631,12.9252,12.8276,12.9252,23200.0
2009-04-17 12:30:00,14.56,14.58,14.48,14.58,36800.0,12.9163,12.9341,12.8454,12.9341,36800.0
2009-04-17 13:00:00,14.6,14.78,14.57,14.69,36300.0,12.9518,13.1115,12.9252,13.0317,36300.0
2009-04-17 13:30:00,14.7,14.86,14.68,14.83,21300.0,13.0405,13.1825,13.0228,13.1559,21300.0
2009-04-17 14:00:00,14.83,14.89,14.77,14.87,48100.0,13.1559,13.2091,13.1026,13.1913,48100.0
2009-04-17 14:30:00,14.87,14.98,14.78,14.84,30300.0,13.1913,13.2889,13.1115,13.1647,30300.0
2009-04-17 15:00:00,14.83,14.9,14.79,14.88,43400.0,13.1559,13.218,13.1204,13.2002,43400.0
2009-04-17 15:30:00,14.89,14.91,14.79,14.84,78600.0,13.2091,13.2268,13.1204,13.1647,78600.0
2009-04-20 09:30:00,14.39,14.41,13.7,13.74,71200.0,12.7655,12.7833,12.1534,12.1889,71200.0
2009-04-20 10:00:00,13.74,13.74,13.59,13.72,55500.0,12.1889,12.1889,12.0558,12.1712,55500.0
2009-04-20 10:30:00,13.72,13.72,13.53,13.56,40300.0,12.1712,12.1712,12.0026,12.0292,40300.0
2009-04-20 11:00:00,13.54,13.59,13.51,13.57,28300.0,12.0115,12.0558,11.9849,12.0381,28300.0
2009-04-20 11:30:00,13.58,13.58,13.5,13.51,20400.0,12.047,12.047,11.976,11.9849,20400.0
2009-04-20 12:00:00,13.51,13.53,13.46,13.5,22200.0,11.9849,12.0026,11.9405,11.976,22200.0
2009-04-20 12:30:00,13.5,13.52,13.48,13.52,16300.0,11.976,11.9937,11.9583,11.9937,16300.0
2009-04-20 13:00:00,13.51,13.51,13.38,13.41,23900.0,11.9849,11.9849,11.8695,11.8962,23900.0
2009-04-20 13:30:00,13.4,13.5,13.4,13.5,23500.0,11.8873,11.976,11.8873,11.976,23500.0
2009-04-20 14:00:00,13.5,13.5,13.4,13.43,21200.0,11.976,11.976,11.8873,11.9139,21200.0
2009-04-20 14:30:00,13.43,13.47,13.35,13.38,31700.0,11.9139,11.9494,11.8429,11.8695,31700.0
2009-04-20 15:00:00,13.37,13.43,13.37,13.43,56200.0,11.8607,11.9139,11.8607,11.9139,56200.0
2009-04-20 15:30:00,13.42,13.63,13.42,13.58,148200.0,11.905,12.0913,11.905,12.047,148200.0
2009-04-21 09:30:00,13.37,13.72,13.25,13.63,52900.0,11.8607,12.1712,11.7542,12.0913,52900.0
2009-04-21 10:00:00,13.63,13.65,13.55,13.62,77300.0,12.0913,12.1091,12.0204,12.0825,77300.0
2009-04-21 10:30:00,13.62,13.8,13.6,13.78,31600.0,12.0825,12.2421,12.0647,12.2244,31600.0
2009-04-21 11:00:00,13.79,13.9,13.78,13.89,32300.0,12.2333,12.3308,12.2244,12.322,32300.0
2009-04-21 11:30:00,13.9,14.13,13.88,14.08,41700.0,12.3308,12.5349,12.3131,12.4905,41700.0
2009-04-21 12:00:00,14.07,14.12,14.0,14.0,19400.0,12.4817,12.526,12.4196,12.4196,19400.0
2009-04-21 12:30:00,14.01,14.1,14.01,14.02,29400.0,12.4284,12.5083,12.4284,12.4373,29400.0
2009-04-21 13:00:00,14.05,14.05,13.94,13.95,15500.0,12.4639,12.4639,12.3663,12.3752,15500.0
2009-04-21 13:30:00,13.95,14.03,13.89,13.94,25000.0,12.3752,12.4462,12.322,12.3663,25000.0
2009-04-21 14:00:00,13.95,14.02,13.88,14.02,26700.0,12.3752,12.4373,12.3131,12.4373,26700.0
2009-04-21 14:30:00,14.02,14.09,13.95,13.95,50100.0,12.4373,12.4994,12.3752,12.3752,50100.0
2009-04-21 15:00:00,13.94,14.21,13.93,14.08,60800.0,12.3663,12.6058,12.3575,12.4905,60800.0
2009-04-21 15:30:00,14.08,14.19,13.98,14.18,79000.0,12.4905,12.5881,12.4018,12.5792,79000.0
2009-04-22 09:30:00,13.81,14.19,13.81,14.09,83700.0,12.251,12.5881,12.251,12.4994,83700.0
2009-04-22 10:00:00,14.08,14.61,14.07,14.56,116800.0,12.4905,12.9607,12.4817,12.9163,116800.0
2009-04-22 10:30:00,14.57,14.73,14.5,14.65,47400.0,12.9252,13.0671,12.8631,12.9962,47400.0
2009-04-22 11:00:00,14.64,14.69,14.59,14.61,21200.0,12.9873,13.0317,12.943,12.9607,21200.0
2009-04-22 11:30:00,14.63,14.88,14.63,14.82,33300.0,12.9784,13.2002,12.9784,13.147,33300.0
2009-04-22 12:00:00,14.82,14.99,14.81,14.82,40600.0,13.147,13.2978,13.1381,13.147,40600.0
2009-04-22 12:30:00,14.82,14.89,14.61,14.67,40300.0,13.147,13.2091,12.9607,13.0139,40300.0
2009-04-22 13:00:00,14.66,14.7,14.53,14.7,43500.0,13.005,13.0405,12.8897,13.0405,43500.0
2009-04-22 13:30:00,14.69,14.78,14.63,14.64,30000.0,13.0317,13.1115,12.9784,12.9873,30000.0
2009-04-22 14:00:00,14.63,14.87,14.6,14.87,52900.0,12.9784,13.1913,12.9518,13.1913,52900.0
2009-04-22 14:30:00,14.87,15.14,14.87,15.11,97700.0,13.1913,13.4309,13.1913,13.4042,97700.0
2009-04-22 15:00:00,15.12,15.47,15.09,15.4,243200.0,13.4131,13.7236,13.3865,13.6615,243200.0
2009-04-22 15:30:00,15.4,15.44,14.92,14.99,406600.0,13.6615,13.697,13.2357,13.2978,406600.0
2009-04-23 09:30:00,18.76,19.06,18.02,18.83,502900.0,16.6422,16.9083,15.9857,16.7043,502900.0
2009-04-23 10:00:00,18.76,19.02,18.56,18.72,241600.0,16.6422,16.8729,16.4648,16.6067,241600.0
2009-04-23 10:30:00,18.73,18.75,18.32,18.39,190900.0,16.6156,16.6333,16.2519,16.314,190900.0
2009-04-23 11:00:00,18.39,18.5,18.27,18.43,131300.0,16.314,16.4116,16.2075,16.3495,131300.0
2009-04-23 11:30:00,18.43,18.45,18.33,18.37,132100.0,16.3495,16.3672,16.2607,16.2962,132100.0
2009-04-23 12:00:00,18.36,18.4,18.18,18.24,113400.0,16.2874,16.3228,16.1277,16.1809,113400.0
2009-04-23 12:30:00,18.23,18.25,18.11,18.19,63300.0,16.172,16.1898,16.0656,16.1366,63300.0
2009-04-23 13:00:00,18.24,18.3,17.9,18.03,140900.0,16.1809,16.2341,15.8793,15.9946,140900.0
2009-04-23 13:30:00,18.03,18.03,17.47,17.57,155900.0,15.9946,15.9946,15.4978,15.5865,155900.0
2009-04-23 14:00:00,17.56,17.56,16.99,17.24,310400.0,15.5777,15.5777,15.072,15.2938,310400.0
2009-04-23 14:30:00,17.23,17.78,17.15,17.59,340500.0,15.2849,15.7728,15.214,15.6043,340500.0
2009-04-23 15:00:00,17.6,17.82,17.44,17.82,255500.0,15.6132,15.8083,15.4712,15.8083,255500.0
2009-04-23 15:30:00,17.81,18.21,17.78,18.11,384700.0,15.7994,16.1543,15.7728,16.0656,384700.0
2009-04-24 09:30:00,18.31,18.64,18.09,18.61,126700.0,16.243,16.5358,16.0478,16.5091,126700.0
2009-04-24 10:00:00,18.64,18.73,18.38,18.54,122300.0,16.5358,16.6156,16.3051,16.447,122300.0
2009-04-24 10:30:00,18.53,18.68,18.48,18.64,49600.0,16.4382,16.5712,16.3938,16.5358,49600.0
2009-04-24 11:00:00,18.64,18.65,18.41,18.61,75200.0,16.5358,16.5446,16.3317,16.5091,75200.0
2009-04-24 11:30:00,18.61,18.71,18.55,18.56,73700.0,16.5091,16.5978,16.4559,16.4648,73700.0
2009-04-24 12:00:00,18.57,18.64,18.51,18.64,45500.0,16.4737,16.5358,16.4204,16.5358,45500.0
2009-04-24 12:30:00,18.65,18.78,18.62,18.62,92500.0,16.5446,16.6599,16.518,16.518,92500.0
2009-04-24 13:00:00,18.62,18.62,18.5,18.55,36800.0,16.518,16.518,16.4116,16.4559,36800.0
2009-04-24 13:30:00,18.55,18.56,18.34,18.35,48700.0,16.4559,16.4648,16.2696,16.2785,48700.0
2009-04-24 14:00:00,18.36,18.53,18.15,18.52,101600.0,16.2874,16.4382,16.1011,16.4293,101600.0
2009-04-24 14:30:00,18.54,18.86,18.51,18.77,93100.0,16.447,16.7309,16.4204,16.6511,93100.0
2009-04-24 15:00:00,18.77,18.86,18.64,18.7,90000.0,16.6511,16.7309,16.5358,16.589,90000.0
2009-04-24 15:30:00,18.71,18.9,18.61,18.7,237800.0,16.5978,16.7664,16.5091,16.589,237800.0
2009-04-27 09:30:00,17.95,18.3,17.9,18.19,58000.0,15.9236,16.2341,15.8793,16.1366,58000.0
2009-04-27 10:00:00,18.21,18.36,17.97,18.24,36900.0,16.1543,16.2874,15.9414,16.1809,36900.0
2009-04-27 10:30:00,18.26,18.58,18.12,18.58,46700.0,16.1986,16.4825,16.0745,16.4825,46700.0
2009-04-27 11:00:00,18.6,18.71,18.55,18.71,45800.0,16.5003,16.5978,16.4559,16.5978,45800.0
2009-04-27 11:30:00,18.72,18.75,18.62,18.68,27900.0,16.6067,16.6333,16.518,16.5712,27900.0
2009-04-27 12:00:00,18.69,18.94,18.69,18.94,91200.0,16.5801,16.8019,16.5801,16.8019,91200.0
2009-04-27 12:30:00,18.91,19.1,18.89,19.08,169200.0,16.7753,16.9438,16.7575,16.9261,169200.0
2009-04-27 13:00:00,19.07,19.12,18.92,18.92,92700.0,16.9172,16.9616,16.7841,16.7841,92700.0
2009-04-27 13:30:00,18.92,18.92,18.8,18.86,52300.0,16.7841,16.7841,16.6777,16.7309,52300.0
2009-04-27 14:00:00,18.85,18.88,18.8,18.84,38900.0,16.722,16.7487,16.6777,16.7132,38900.0
2009-04-27 14:30:00,18.85,19.01,18.82,18.87,50500.0,16.722,16.864,16.6954,16.7398,50500.0
2009-04-27 15:00:00,18.86,18.86,18.65,18.73,61300.0,16.7309,16.7309,16.5446,16.6156,61300.0
2009-04-27 15:30:00,18.72,18.73,18.57,18.6,167600.0,16.6067,16.6156,16.4737,16.5003,167600.0
2009-04-28 09:30:00,18.83,18.83,18.17,18.29,46400.0,16.7043,16.7043,16.1188,16.2253,46400.0
2009-04-28 10:00:00,18.3,18.76,18.3,18.73,40500.0,16.2341,16.6422,16.2341,16.6156,40500.0
2009-04-28 10:30:00,18.73,18.74,18.43,18.44,53500.0,16.6156,16.6245,16.3495,16.3583,53500.0
2009-04-28 11:00:00,18.45,18.5,18.36,18.45,30100.0,16.3672,16.4116,16.2874,16.3672,30100.0
2009-04-28 11:30:00,18.42,18.48,18.35,18.42,20300.0,16.3406,16.3938,16.2785,16.3406,20300.0
2009-04-28 12:00:00,18.43,18.64,18.43,18.62,23600.0,16.3495,16.5358,16.3495,16.518,23600.0
2009-04-28 12:30:00,18.63,18.77,18.54,18.76,20600.0,16.5269,16.6511,16.447,16.6422,20600.0
2009-04-28 13:00:00,18.76,18.88,18.65,18.71,46800.0,16.6422,16.7487,16.5446,16.5978,46800.0
2009-04-28 13:30:00,18.68,18.75,18.57,18.67,26400.0,16.5712,16.6333,16.4737,16.5624,26400.0
2009-04-28 14:00:00,18.68,18.94,18.67,18.92,32100.0,16.5712,16.8019,16.5624,16.7841,32100.0
2009-04-28 14:30:00,18.92,19.03,18.85,18.86,33800.0,16.7841,16.8817,16.722,16.7309,33800.0
2009-04-28 15:00:00,18.85,18.92,18.76,18.76,49800.0,16.722,16.7841,16.6422,16.6422,49800.0
2009-04-28 15:30:00,18.76,18.76,18.57,18.62,104700.0,16.6422,16.6422,16.4737,16.518,104700.0
2009-04-29 09:30:00,18.65,19.7,18.65,19.66,85200.0,16.5446,17.4761,16.5446,17.4406,85200.0
2009-04-29 10:00:00,19.66,19.99,19.65,19.98,62500.0,17.4406,17.7334,17.4317,17.7245,62500.0
2009-04-29 10:30:00,19.97,20.28,19.95,20.08,70600.0,17.7156,17.9906,17.6979,17.8132,70600.0
2009-04-29 11:00:00,20.1,20.52,20.1,20.46,72100.0,17.8309,18.2035,17.8309,18.1503,72100.0
2009-04-29 11:30:00,20.48,20.66,20.38,20.56,118100.0,18.168,18.3277,18.0793,18.239,118100.0
2009-04-29 12:00:00,20.56,20.62,20.48,20.51,34000.0,18.239,18.2922,18.168,18.1946,34000.0
2009-04-29 12:30:00,20.52,20.58,20.44,20.48,57600.0,18.2035,18.2567,18.1326,18.168,57600.0
2009-04-29 13:00:00,20.48,20.75,20.47,20.75,56200.0,18.168,18.4076,18.1592,18.4076,56200.0
2009-04-29 13:30:00,20.74,20.83,20.74,20.78,25200.0,18.3987,18.4785,18.3987,18.4342,25200.0
2009-04-29 14:00:00,20.76,20.8,20.46,20.71,52800.0,18.4164,18.4519,18.1503,18.3721,52800.0
2009-04-29 14:30:00,20.76,20.85,20.6,20.73,64800.0,18.4164,18.4963,18.2745,18.3898,64800.0
2009-04-29 15:00:00,20.74,20.79,20.45,20.58,71600.0,18.3987,18.443,18.1414,18.2567,71600.0
2009-04-29 15:30:00,20.55,20.79,20.2,20.68,214200.0,18.2301,18.443,17.9196,18.3455,214200.0
2009-04-30 09:30:00,20.99,21.5,20.94,21.24,66400.0,18.6205,19.0729,18.5761,18.8422,66400.0
2009-04-30 10:00:00,21.26,21.5,21.18,21.37,51000.0,18.86,19.0729,18.789,18.9576,51000.0
2009-04-30 10:30:00,21.37,21.42,21.07,21.18,46900.0,18.9576,19.0019,18.6914,18.789,46900.0
2009-04-30 11:00:00,21.18,21.18,20.91,20.96,37600.0,18.789,18.789,18.5495,18.5938,37600.0
2009-04-30 11:30:00,20.95,21.07,20.66,20.73,54900.0,18.585,18.6914,18.3277,18.3898,54900.0
2009-04-30 12:00:00,20.74,20.75,20.47,20.56,39900.0,18.3987,18.4076,18.1592,18.239,39900.0
2009-04-30 12:30:00,20.56,20.57,20.19,20.31,37200.0,18.239,18.2479,17.9108,18.0172,37200.0
2009-04-30 13:00:00,20.32,20.37,19.98,20.09,52400.0,18.0261,18.0705,17.7245,17.8221,52400.0
2009-04-30 13:30:00,20.08,20.29,20.06,20.24,31300.0,17.8132,17.9995,17.7954,17.9551,31300.0
2009-04-30 14:00:00,20.25,20.37,20.09,20.25,47500.0,17.964,18.0705,17.8221,17.964,47500.0
2009-04-30 14:30:00,20.26,20.28,20.07,20.25,40800.0,17.9729,17.9906,17.8043,17.964,40800.0
2009-04-30 15:00:00,20.25,20.29,19.95,20.04,83800.0,17.964,17.9995,17.6979,17.7777,83800.0
2009-04-30 15:30:00,20.04,20.27,19.94,20.0,165600.0,17.7777,17.9817,17.689,17.7422,165600.0
2009-05-01 09:30:00,19.96,20.77,19.77,20.49,157700.0,17.7067,18.4253,17.5382,18.1769,157700.0
2009-05-01 10:00:00,20.49,20.49,19.88,20.07,56400.0,18.1769,18.1769,17.6358,17.8043,56400.0
2009-05-01 10:30:00,20.06,20.12,19.94,20.03,48800.0,17.7954,17.8487,17.689,17.7688,48800.0
2009-05-01 11:00:00,20.06,20.37,20.01,20.21,40400.0,17.7954,18.0705,17.7511,17.9285,40400.0
2009-05-01 11:30:00,20.19,20.31,20.13,20.14,14000.0,17.9108,18.0172,17.8575,17.8664,14000.0
2009-05-01 12:00:00,20.15,20.31,20.09,20.16,26300.0,17.8753,18.0172,17.8221,17.8842,26300.0
2009-05-01 12:30:00,20.14,20.32,20.14,20.28,20000.0,17.8664,18.0261,17.8664,17.9906,20000.0
2009-05-01 13:00:00,20.28,20.52,20.25,20.51,23600.0,17.9906,18.2035,17.964,18.1946,23600.0
2009-05-01 13:30:00,20.51,20.51,20.39,20.5,30700.0,18.1946,18.1946,18.0882,18.1858,30700.0
2009-05-01 14:00:00,20.5,20.56,20.27,20.3,30200.0,18.1858,18.239,17.9817,18.0084,30200.0
2009-05-01 14:30:00,20.29,20.32,20.16,20.21,27800.0,17.9995,18.0261,17.8842,17.9285,27800.0
2009-05-01 15:00:00,20.21,20.39,20.08,20.1,44900.0,17.9285,18.0882,17.8132,17.8309,44900.0
2009-05-01 15:30:00,20.12,20.32,20.03,20.25,89700.0,17.8487,18.0261,17.7688,17.964,89700.0
2009-05-04 09:30:00,20.78,20.78,20.42,20.44,84400.0,18.4342,18.4342,18.1148,18.1326,84400.0
2009-05-04 10:00:00,20.46,20.78,20.46,20.75,63500.0,18.1503,18.4342,18.1503,18.4076,63500.0
2009-05-04 10:30:00,20.76,20.76,20.55,20.55,37500.0,18.4164,18.4164,18.2301,18.2301,37500.0
2009-05-04 11:00:00,20.56,20.94,20.56,20.91,45800.0,18.239,18.5761,18.239,18.5495,45800.0
2009-05-04 11:30:00,20.93,21.07,20.89,20.93,49800.0,18.5672,18.6914,18.5318,18.5672,49800.0
2009-05-04 12:00:00,20.93,21.12,20.75,20.82,37700.0,18.5672,18.7358,18.4076,18.4697,37700.0
2009-05-04 12:30:00,20.85,20.89,20.66,20.73,28100.0,18.4963,18.5318,18.3277,18.3898,28100.0
2009-05-04 13:00:00,20.74,20.77,20.72,20.72,26700.0,18.3987,18.4253,18.3809,18.3809,26700.0
2009-05-04 13:30:00,20.73,20.85,20.67,20.74,44100.0,18.3898,18.4963,18.3366,18.3987,44100.0
2009-05-04 14:00:00,20.77,20.83,20.63,20.81,52900.0,18.4253,18.4785,18.3011,18.4608,52900.0
2009-05-04 14:30:00,20.8,20.81,20.62,20.68,48400.0,18.4519,18.4608,18.2922,18.3455,48400.0
2009-05-04 15:00:00,20.7,20.92,20.7,20.89,64400.0,18.3632,18.5584,18.3632,18.5318,64400.0
2009-05-04 15:30:00,20.89,21.19,20.81,21.17,154600.0,18.5318,18.7979,18.4608,18.7801,154600.0
2009-05-05 09:30:00,21.13,21.43,20.85,21.09,38500.0,18.7447,19.0108,18.4963,18.7092,38500.0
2009-05-05 10:00:00,21.11,21.16,20.75,20.93,33400.0,18.7269,18.7713,18.4076,18.5672,33400.0
2009-05-05 10:30:00,20.92,20.92,20.5,20.5,49700.0,18.5584,18.5584,18.1858,18.1858,49700.0
2009-05-05 11:00:00,20.48,20.8,20.47,20.75,46700.0,18.168,18.4519,18.1592,18.4076,46700.0
2009-05-05 11:30:00,20.73,20.92,20.71,20.71,40100.0,18.3898,18.5584,18.3721,18.3721,40100.0
2009-05-05 12:00:00,20.69,20.76,20.64,20.72,17100.0,18.3543,18.4164,18.31,18.3809,17100.0
2009-05-05 12:30:00,20.73,20.75,20.61,20.74,21800.0,18.3898,18.4076,18.2834,18.3987,21800.0
2009-05-05 13:00:00,20.74,20.8,20.6,20.6,22700.0,18.3987,18.4519,18.2745,18.2745,22700.0
2009-05-05 13:30:00,20.6,20.8,20.56,20.65,19300.0,18.2745,18.4519,18.239,18.3188,19300.0
2009-05-05 14:00:00,20.62,20.77,20.49,20.5,26600.0,18.2922,18.4253,18.1769,18.1858,26600.0
2009-05-05 14:30:00,20.5,20.66,20.47,20.54,20400.0,18.1858,18.3277,18.1592,18.2213,20400.0
2009-05-05 15:00:00,20.53,20.78,20.53,20.69,66600.0,18.2124,18.4342,18.2124,18.3543,66600.0
2009-05-05 15:30:00,20.69,20.91,20.69,20.8,74300.0,18.3543,18.5495,18.3543,18.4519,74300.0
2009-05-06 09:30:00,21.23,21.55,20.89,20.97,66100.0,18.8334,19.1172,18.5318,18.6027,66100.0
2009-05-06 10:00:00,20.97,20.98,20.25,20.27,72600.0,18.6027,18.6116,17.964,17.9817,72600.0
2009-05-06 10:30:00,20.26,20.61,20.25,20.55,46100.0,17.9729,18.2834,17.964,18.2301,46100.0
2009-05-06 11:00:00,20.54,20.75,20.51,20.53,38400.0,18.2213,18.4076,18.1946,18.2124,38400.0
2009-05-06 11:30:00,20.57,20.68,20.5,20.68,31500.0,18.2479,18.3455,18.1858,18.3455,31500.0
2009-05-06 12:00:00,20.69,20.82,20.64,20.74,23500.0,18.3543,18.4697,18.31,18.3987,23500.0
2009-05-06 12:30:00,20.79,20.82,20.57,20.59,22500.0,18.443,18.4697,18.2479,18.2656,22500.0
2009-05-06 13:00:00,20.58,20.62,20.31,20.33,37800.0,18.2567,18.2922,18.0172,18.035,37800.0
2009-05-06 13:30:00,20.31,20.61,20.3,20.61,25300.0,18.0172,18.2834,18.0084,18.2834,25300.0
2009-05-06 14:00:00,20.59,20.82,20.59,20.79,36400.0,18.2656,18.4697,18.2656,18.443,36400.0
2009-05-06 14:30:00,20.8,20.98,20.68,20.85,38500.0,18.4519,18.6116,18.3455,18.4963,38500.0
2009-05-06 15:00:00,20.85,20.94,20.63,20.73,32800.0,18.4963,18.5761,18.3011,18.3898,32800.0
2009-05-06 15:30:00,20.77,20.93,20.65,20.9,96000.0,18.4253,18.5672,18.3188,18.5406,96000.0
2009-05-07 09:30:00,21.01,21.17,20.52,20.62,65900.0,18.6382,18.7801,18.2035,18.2922,65900.0
2009-05-07 10:00:00,20.64,20.71,20.37,20.48,78600.0,18.31,18.3721,18.0705,18.168,78600.0
2009-05-07 10:30:00,20.47,20.47,20.3,20.31,39100.0,18.1592,18.1592,18.0084,18.0172,39100.0
2009-05-07 11:00:00,20.33,20.33,20.25,20.32,26100.0,18.035,18.035,17.964,18.0261,26100.0
2009-05-07 11:30:00,20.3,20.36,20.25,20.33,14000.0,18.0084,18.0616,17.964,18.035,14000.0
2009-05-07 12:00:00,20.31,20.32,20.14,20.16,31400.0,18.0172,18.0261,17.8664,17.8842,31400.0
2009-05-07 12:30:00,20.16,20.25,20.09,20.16,11200.0,17.8842,17.964,17.8221,17.8842,11200.0
2009-05-07 13:00:00,20.15,20.16,19.9,19.97,45300.0,17.8753,17.8842,17.6535,17.7156,45300.0
2009-05-07 13:30:00,19.97,20.04,19.68,19.79,114300.0,17.7156,17.7777,17.4583,17.5559,114300.0
2009-05-07 14:00:00,19.78,19.82,19.57,19.75,43200.0,17.5471,17.5825,17.3608,17.5204,43200.0
2009-05-07 14:30:00,19.74,19.8,19.62,19.68,47000.0,17.5116,17.5648,17.4051,17.4583,47000.0
2009-05-07 15:00:00,19.66,19.87,19.62,19.81,49600.0,17.4406,17.6269,17.4051,17.5737,49600.0
2009-05-07 15:30:00,19.81,19.93,19.64,19.89,117400.0,17.5737,17.6801,17.4229,17.6446,117400.0
2009-05-08 09:30:00,20.32,20.96,19.46,20.75,28500.0,18.0261,18.5938,17.2632,18.4076,28500.0
2009-05-08 10:00:00,20.75,20.84,20.22,20.41,65400.0,18.4076,18.4874,17.9374,18.1059,65400.0
2009-05-08 10:30:00,20.41,20.59,20.34,20.5,28000.0,18.1059,18.2656,18.0438,18.1858,28000.0
2009-05-08 11:00:00,20.52,20.71,20.51,20.6,18500.0,18.2035,18.3721,18.1946,18.2745,18500.0
2009-05-08 11:30:00,20.6,20.85,20.59,20.76,26200.0,18.2745,18.4963,18.2656,18.4164,26200.0
2009-05-08 12:00:00,20.78,21.1,20.75,20.95,20600.0,18.4342,18.718,18.4076,18.585,20600.0
2009-05-08 12:30:00,20.97,21.26,20.95,21.26,38000.0,18.6027,18.86,18.585,18.86,38000.0
2009-05-08 13:00:00,21.25,21.43,21.24,21.26,38200.0,18.8511,19.0108,18.8422,18.86,38200.0
2009-05-08 13:30:00,21.27,21.27,21.13,21.22,43100.0,18.8689,18.8689,18.7447,18.8245,43100.0
2009-05-08 14:00:00,21.22,21.58,21.22,21.57,62000.0,18.8245,19.1439,18.8245,19.135,62000.0
2009-05-08 14:30:00,21.56,21.74,21.56,21.71,46400.0,19.1261,19.2858,19.1261,19.2592,46400.0
2009-05-08 15:00:00,21.69,21.75,21.56,21.68,58500.0,19.2414,19.2947,19.1261,19.2326,58500.0
2009-05-08 15:30:00,21.68,21.82,21.61,21.82,149700.0,19.2326,19.3568,19.1705,19.3568,149700.0
2009-05-11 09:30:00,21.46,21.64,20.96,21.0,52300.0,19.0374,19.1971,18.5938,18.6293,52300.0
2009-05-11 10:00:00,20.99,21.41,20.94,21.2,33300.0,18.6205,18.993,18.5761,18.8068,33300.0
2009-05-11 10:30:00,21.2,21.45,21.08,21.26,18500.0,18.8068,19.0285,18.7003,18.86,18500.0
2009-05-11 11:00:00,21.25,21.34,21.06,21.1,29600.0,18.8511,18.931,18.6826,18.718,29600.0
2009-05-11 11:30:00,21.1,21.19,20.96,21.09,60500.0,18.718,18.7979,18.5938,18.7092,60500.0
2009-05-11 12:00:00,21.07,21.17,21.0,21.14,30200.0,18.6914,18.7801,18.6293,18.7535,30200.0
2009-05-11 12:30:00,21.1,21.16,21.01,21.08,20700.0,18.718,18.7713,18.6382,18.7003,20700.0
2009-05-11 13:00:00,21.09,21.34,21.0,21.25,33600.0,18.7092,18.931,18.6293,18.8511,33600.0
2009-05-11 13:30:00,21.23,21.46,21.22,21.34,33300.0,18.8334,19.0374,18.8245,18.931,33300.0
2009-05-11 14:00:00,21.33,21.38,21.21,21.37,48200.0,18.9221,18.9664,18.8156,18.9576,48200.0
2009-05-11 14:30:00,21.38,21.47,21.31,21.35,42400.0,18.9664,19.0463,18.9043,18.9398,42400.0
2009-05-11 15:00:00,21.36,21.41,21.28,21.33,55300.0,18.9487,18.993,18.8777,18.9221,55300.0
2009-05-11 15:30:00,21.31,21.32,21.15,21.25,90300.0,18.9043,18.9132,18.7624,18.8511,90300.0
2009-05-12 09:30:00,21.56,21.68,21.12,21.31,51300.0,19.1261,19.2326,18.7358,18.9043,51300.0
2009-05-12 10:00:00,21.3,21.38,21.0,21.27,87100.0,18.8955,18.9664,18.6293,18.8689,87100.0
2009-05-12 10:30:00,21.24,21.79,21.1,21.57,103200.0,18.8422,19.3302,18.718,19.135,103200.0
2009-05-12 11:00:00,21.56,21.79,21.53,21.65,43700.0,19.1261,19.3302,19.0995,19.206,43700.0
2009-05-12 11:30:00,21.64,21.64,21.28,21.36,30900.0,19.1971,19.1971,18.8777,18.9487,30900.0
2009-05-12 12:00:00,21.38,21.38,21.0,21.15,63000.0,18.9664,18.9664,18.6293,18.7624,63000.0
2009-05-12 12:30:00,21.16,21.32,21.14,21.25,44200.0,18.7713,18.9132,18.7535,18.8511,44200.0
2009-05-12 13:00:00,21.24,21.26,21.02,21.06,25200.0,18.8422,18.86,18.6471,18.6826,25200.0
2009-05-12 13:30:00,21.04,21.23,20.99,21.0,19200.0,18.6648,18.8334,18.6205,18.6293,19200.0
2009-05-12 14:00:00,21.0,21.08,20.99,21.06,28600.0,18.6293,18.7003,18.6205,18.6826,28600.0
2009-05-12 14:30:00,21.04,21.46,21.04,21.39,31600.0,18.6648,19.0374,18.6648,18.9753,31600.0
2009-05-12 15:00:00,21.42,21.7,21.33,21.62,42900.0,19.0019,19.2503,18.9221,19.1793,42900.0
2009-05-12 15:30:00,21.65,21.66,21.39,21.54,97000.0,19.206,19.2148,18.9753,19.1084,97000.0
2009-05-13 09:30:00,21.17,21.17,20.83,20.87,77500.0,18.7801,18.7801,18.4785,18.514,77500.0
2009-05-13 10:00:00,20.89,21.07,20.83,20.98,65900.0,18.5318,18.6914,18.4785,18.6116,65900.0
2009-05-13 10:30:00,20.96,21.06,20.88,20.91,44700.0,18.5938,18.6826,18.5229,18.5495,44700.0
2009-05-13 11:00:00,20.9,20.93,20.72,20.87,59600.0,18.5406,18.5672,18.3809,18.514,59600.0
2009-05-13 11:30:00,20.87,20.87,20.49,20.49,41900.0,18.514,18.514,18.1769,18.1769,41900.0
2009-05-13 12:00:00,20.48,20.72,20.48,20.67,35000.0,18.168,18.3809,18.168,18.3366,35000.0
2009-05-13 12:30:00,20.67,20.76,20.41,20.41,44000.0,18.3366,18.4164,18.1059,18.1059,44000.0
2009-05-13 13:00:00,20.43,20.43,20.06,20.06,38300.0,18.1237,18.1237,17.7954,17.7954,38300.0
2009-05-13 13:30:00,20.05,20.2,20.05,20.18,18600.0,17.7866,17.9196,17.7866,17.9019,18600.0
2009-05-13 14:00:00,20.18,20.21,19.97,20.14,58300.0,17.9019,17.9285,17.7156,17.8664,58300.0
2009-05-13 14:30:00,20.12,20.15,20.06,20.15,32700.0,17.8487,17.8753,17.7954,17.8753,32700.0
2009-05-13 15:00:00,20.16,20.16,19.95,19.98,41600.0,17.8842,17.8842,17.6979,17.7245,41600.0
2009-05-13 15:30:00,20.01,20.12,19.91,19.96,148100.0,17.7511,17.8487,17.6624,17.7067,148100.0
2009-05-14 09:30:00,20.12,20.5,19.85,20.08,37800.0,17.9016,18.2397,17.6614,17.866,37800.0
2009-05-14 10:00:00,20.13,20.5,20.1,20.35,31700.0,17.9105,18.2397,17.8838,18.1063,31700.0
2009-05-14 10:30:00,20.38,20.43,20.18,20.29,21600.0,18.1329,18.1774,17.955,18.0529,21600.0
2009-05-14 11:00:00,20.33,20.5,20.33,20.42,27800.0,18.0885,18.2397,18.0885,18.1685,27800.0
2009-05-14 11:30:00,20.49,20.53,20.43,20.51,13400.0,18.2308,18.2664,18.1774,18.2486,13400.0
2009-05-14 12:00:00,20.51,20.65,20.51,20.55,20400.0,18.2486,18.3732,18.2486,18.2842,20400.0
2009-05-14 12:30:00,20.53,20.64,20.41,20.41,13700.0,18.2664,18.3643,18.1596,18.1596,13700.0
2009-05-14 13:00:00,20.43,20.5,20.39,20.47,41300.0,18.1774,18.2397,18.1418,18.213,41300.0
2009-05-14 13:30:00,20.46,20.59,20.46,20.46,20200.0,18.2041,18.3198,18.2041,18.2041,20200.0
2009-05-14 14:00:00,20.49,20.54,20.43,20.49,24700.0,18.2308,18.2753,18.1774,18.2308,24700.0
2009-05-14 14:30:00,20.48,20.56,20.45,20.47,33700.0,18.2219,18.2931,18.1952,18.213,33700.0
2009-05-14 15:00:00,20.47,20.52,20.39,20.41,47600.0,18.213,18.2575,18.1418,18.1596,47600.0
2009-05-14 15:30:00,20.42,20.42,20.19,20.21,104500.0,18.1685,18.1685,17.9639,17.9817,104500.0
2009-05-15 09:30:00,20.16,20.18,19.85,19.96,121100.0,17.9372,17.955,17.6614,17.7593,121100.0
2009-05-15 10:00:00,19.91,20.11,19.78,20.07,34700.0,17.7148,17.8927,17.5991,17.8571,34700.0
2009-05-15 10:30:00,20.05,20.1,20.01,20.01,71500.0,17.8393,17.8838,17.8037,17.8037,71500.0
2009-05-15 11:00:00,20.0,20.0,19.73,19.73,23200.0,17.7948,17.7948,17.5546,17.5546,23200.0
2009-05-15 11:30:00,19.74,19.78,19.46,19.46,34800.0,17.5635,17.5991,17.3144,17.3144,34800.0
2009-05-15 12:00:00,19.46,19.59,19.46,19.53,27800.0,17.3144,17.43,17.3144,17.3767,27800.0
2009-05-15 12:30:00,19.52,19.53,19.38,19.39,24200.0,17.3678,17.3767,17.2432,17.2521,24200.0
2009-05-15 13:00:00,19.38,19.46,19.33,19.35,22100.0,17.2432,17.3144,17.1987,17.2165,22100.0
2009-05-15 13:30:00,19.35,19.43,19.29,19.42,33500.0,17.2165,17.2877,17.1631,17.2788,33500.0
2009-05-15 14:00:00,19.42,19.54,19.3,19.44,23600.0,17.2788,17.3856,17.172,17.2966,23600.0
2009-05-15 14:30:00,19.43,19.46,19.25,19.3,31300.0,17.2877,17.3144,17.1275,17.172,31300.0
2009-05-15 15:00:00,19.29,19.49,19.23,19.47,67300.0,17.1631,17.3411,17.1097,17.3233,67300.0
2009-05-15 15:30:00,19.5,19.52,19.36,19.37,91900.0,17.35,17.3678,17.2254,17.2343,91900.0
2009-05-18 09:30:00,19.72,19.84,19.23,19.62,34600.0,17.5457,17.6525,17.1097,17.4567,34600.0
2009-05-18 10:00:00,19.61,19.68,19.47,19.6,37200.0,17.4478,17.5101,17.3233,17.4389,37200.0
2009-05-18 10:30:00,19.61,19.85,19.6,19.76,53000.0,17.4478,17.6614,17.4389,17.5813,53000.0
2009-05-18 11:00:00,19.73,19.78,19.6,19.67,51700.0,17.5546,17.5991,17.4389,17.5012,51700.0
2009-05-18 11:30:00,19.67,19.75,19.63,19.63,29300.0,17.5012,17.5724,17.4656,17.4656,29300.0
2009-05-18 12:00:00,19.61,19.62,19.5,19.57,15400.0,17.4478,17.4567,17.35,17.4123,15400.0
2009-05-18 12:30:00,19.58,19.78,19.57,19.68,17000.0,17.4212,17.5991,17.4123,17.5101,17000.0
2009-05-18 13:00:00,19.67,19.68,19.58,19.66,28600.0,17.5012,17.5101,17.4212,17.4923,28600.0
2009-05-18 13:30:00,19.66,19.79,19.62,19.75,40600.0,17.4923,17.608,17.4567,17.5724,40600.0
2009-05-18 14:00:00,19.74,19.77,19.65,19.68,23300.0,17.5635,17.5902,17.4834,17.5101,23300.0
2009-05-18 14:30:00,19.7,19.98,19.7,19.97,38600.0,17.5279,17.777,17.5279,17.7682,38600.0
2009-05-18 15:00:00,19.97,19.99,19.84,19.86,53000.0,17.7682,17.7859,17.6525,17.6703,53000.0
2009-05-18 15:30:00,19.87,20.09,19.82,20.01,151100.0,17.6792,17.8749,17.6347,17.8037,151100.0
2009-05-19 09:30:00,19.83,20.12,19.61,19.62,45800.0,17.6436,17.9016,17.4478,17.4567,45800.0
2009-05-19 10:00:00,19.61,19.85,19.47,19.85,35600.0,17.4478,17.6614,17.3233,17.6614,35600.0
2009-05-19 10:30:00,19.85,20.1,19.83,19.99,35100.0,17.6614,17.8838,17.6436,17.7859,35100.0
2009-05-19 11:00:00,19.98,20.01,19.78,20.01,29700.0,17.777,17.8037,17.5991,17.8037,29700.0
2009-05-19 11:30:00,19.98,20.01,19.83,19.89,14700.0,17.777,17.8037,17.6436,17.697,14700.0
2009-05-19 12:00:00,19.88,19.95,19.76,19.94,18800.0,17.6881,17.7504,17.5813,17.7415,18800.0
2009-05-19 12:30:00,19.94,19.94,19.7,19.72,53100.0,17.7415,17.7415,17.5279,17.5457,53100.0
2009-05-19 13:00:00,19.72,20.08,19.7,20.05,24900.0,17.5457,17.866,17.5279,17.8393,24900.0
2009-05-19 13:30:00,20.1,20.19,20.06,20.19,24600.0,17.8838,17.9639,17.8482,17.9639,24600.0
2009-05-19 14:00:00,20.2,20.2,19.89,20.12,38900.0,17.9728,17.9728,17.697,17.9016,38900.0
2009-05-19 14:30:00,20.14,20.24,20.13,20.19,35600.0,17.9194,18.0084,17.9105,17.9639,35600.0
2009-05-19 15:00:00,20.19,20.24,20.1,20.17,31500.0,17.9639,18.0084,17.8838,17.9461,31500.0
2009-05-19 15:30:00,20.17,20.17,19.94,19.97,105600.0,17.9461,17.9461,17.7415,17.7682,105600.0
2009-05-20 09:30:00,20.1,20.52,20.01,20.44,18600.0,17.8838,18.2575,17.8037,18.1863,18600.0
2009-05-20 10:00:00,20.47,20.83,20.46,20.72,17400.0,18.213,18.5333,18.2041,18.4355,17400.0
2009-05-20 10:30:00,20.73,20.89,20.7,20.7,11400.0,18.4444,18.5867,18.4177,18.4177,11400.0
2009-05-20 11:00:00,20.71,20.81,20.4,20.44,25900.0,18.4266,18.5155,18.1507,18.1863,25900.0
2009-05-20 11:30:00,20.46,20.57,20.25,20.29,18100.0,18.2041,18.302,18.0173,18.0529,18100.0
2009-05-20 12:00:00,20.34,20.42,20.28,20.31,32200.0,18.0974,18.1685,18.044,18.0707,32200.0
2009-05-20 12:30:00,20.3,20.35,20.12,20.12,28500.0,18.0618,18.1063,17.9016,17.9016,28500.0
2009-05-20 13:00:00,20.13,20.2,20.06,20.18,23600.0,17.9105,17.9728,17.8482,17.955,23600.0
2009-05-20 13:30:00,20.2,20.38,20.14,20.36,17100.0,17.9728,18.1329,17.9194,18.1152,17100.0
2009-05-20 14:00:00,20.33,20.41,20.17,20.34,20700.0,18.0885,18.1596,17.9461,18.0974,20700.0
2009-05-20 14:30:00,20.33,20.36,20.16,20.28,24600.0,18.0885,18.1152,17.9372,18.044,24600.0
2009-05-20 15:00:00,20.27,20.27,19.97,20.0,38200.0,18.0351,18.0351,17.7682,17.7948,38200.0
2009-05-20 15:30:00,20.01,20.01,19.7,19.83,123600.0,17.8037,17.8037,17.5279,17.6436,123600.0
2009-05-21 09:30:00,19.28,19.38,19.0,19.15,48300.0,17.1542,17.2432,16.9051,17.0386,48300.0
2009-05-21 10:00:00,19.12,19.31,18.92,18.93,30500.0,17.0119,17.1809,16.8339,16.8428,30500.0
2009-05-21 10:30:00,18.94,19.05,18.87,18.87,34000.0,16.8517,16.9496,16.7894,16.7894,34000.0
2009-05-21 11:00:00,18.86,19.01,18.79,18.97,25400.0,16.7805,16.914,16.7183,16.8784,25400.0
2009-05-21 11:30:00,18.97,19.21,18.97,19.2,19000.0,16.8784,17.0919,16.8784,17.083,19000.0
2009-05-21 12:00:00,19.22,19.22,18.94,18.95,19900.0,17.1008,17.1008,16.8517,16.8606,19900.0
2009-05-21 12:30:00,18.93,19.07,18.93,19.04,6900.0,16.8428,16.9674,16.8428,16.9407,6900.0
2009-05-21 13:00:00,19.09,19.18,18.96,18.99,14000.0,16.9852,17.0653,16.8695,16.8962,14000.0
2009-05-21 13:30:00,18.98,19.23,18.91,19.17,41300.0,16.8873,17.1097,16.825,17.0564,41300.0
2009-05-21 14:00:00,19.16,19.19,18.87,18.94,40400.0,17.0475,17.0742,16.7894,16.8517,40400.0
2009-05-21 14:30:00,18.93,18.97,18.81,18.96,21500.0,16.8428,16.8784,16.736,16.8695,21500.0
2009-05-21 15:00:00,18.96,19.06,18.88,19.05,27800.0,16.8695,16.9585,16.7983,16.9496,27800.0
2009-05-21 15:30:00,19.05,19.32,19.05,19.31,110500.0,16.9496,17.1898,16.9496,17.1809,110500.0
2009-05-22 09:30:00,19.61,19.63,18.88,19.06,23500.0,17.4478,17.4656,16.7983,16.9585,23500.0
2009-05-22 10:00:00,19.07,19.28,18.98,19.16,20500.0,16.9674,17.1542,16.8873,17.0475,20500.0
2009-05-22 10:30:00,19.14,19.28,19.01,19.13,42600.0,17.0297,17.1542,16.914,17.0208,42600.0
2009-05-22 11:00:00,19.13,19.19,19.03,19.08,19300.0,17.0208,17.0742,16.9318,16.9763,19300.0
2009-05-22 11:30:00,19.08,19.08,18.86,18.95,31600.0,16.9763,16.9763,16.7805,16.8606,31600.0
2009-05-22 12:00:00,18.96,19.06,18.82,18.82,18500.0,16.8695,16.9585,16.7449,16.7449,18500.0
2009-05-22 12:30:00,18.81,18.92,18.76,18.92,12200.0,16.736,16.8339,16.6916,16.8339,12200.0
2009-05-22 13:00:00,18.93,18.98,18.85,18.9,14700.0,16.8428,16.8873,16.7716,16.8161,14700.0
2009-05-22 13:30:00,18.88,18.89,18.75,18.79,34100.0,16.7983,16.8072,16.6827,16.7183,34100.0
2009-05-22 14:00:00,18.82,18.92,18.76,18.91,20500.0,16.7449,16.8339,16.6916,16.825,20500.0
2009-05-22 14:30:00,18.9,18.96,18.84,18.95,23000.0,16.8161,16.8695,16.7627,16.8606,23000.0
2009-05-22 15:00:00,18.93,19.05,18.75,18.81,32300.0,16.8428,16.9496,16.6827,16.736,32300.0
2009-05-22 15:30:00,18.8,18.95,18.59,18.63,86600.0,16.7272,16.8606,16.5403,16.5759,86600.0
2009-05-26 09:30:00,18.61,18.74,18.51,18.73,48000.0,16.5581,16.6738,16.4691,16.6649,48000.0
2009-05-26 10:00:00,18.76,19.42,18.76,19.17,56600.0,16.6916,17.2788,16.6916,17.0564,56600.0
2009-05-26 10:30:00,19.24,19.51,19.22,19.38,42700.0,17.1186,17.3589,17.1008,17.2432,42700.0
2009-05-26 11:00:00,19.37,19.48,19.26,19.48,22800.0,17.2343,17.3322,17.1364,17.3322,22800.0
2009-05-26 11:30:00,19.49,19.64,19.42,19.63,35700.0,17.3411,17.4745,17.2788,17.4656,35700.0
2009-05-26 12:00:00,19.63,19.64,19.48,19.61,24400.0,17.4656,17.4745,17.3322,17.4478,24400.0
2009-05-26 12:30:00,19.6,19.77,19.53,19.73,44500.0,17.4389,17.5902,17.3767,17.5546,44500.0
2009-05-26 13:00:00,19.73,19.8,19.61,19.65,25500.0,17.5546,17.6169,17.4478,17.4834,25500.0
2009-05-26 13:30:00,19.67,19.71,19.58,19.66,26400.0,17.5012,17.5368,17.4212,17.4923,26400.0
2009-05-26 14:00:00,19.66,19.79,19.66,19.69,30100.0,17.4923,17.608,17.4923,17.519,30100.0
2009-05-26 14:30:00,19.67,19.81,19.56,19.56,32000.0,17.5012,17.6258,17.4034,17.4034,32000.0
2009-05-26 15:00:00,19.56,19.73,19.54,19.7,53500.0,17.4034,17.5546,17.3856,17.5279,53500.0
2009-05-26 15:30:00,19.66,19.8,19.56,19.78,90400.0,17.4923,17.6169,17.4034,17.5991,90400.0
2009-05-27 09:30:00,19.59,19.78,19.38,19.78,14500.0,17.43,17.5991,17.2432,17.5991,14500.0
2009-05-27 10:00:00,19.8,19.94,19.61,19.9,16400.0,17.6169,17.7415,17.4478,17.7059,16400.0
2009-05-27 10:30:00,19.9,19.92,19.79,19.91,11300.0,17.7059,17.7237,17.608,17.7148,11300.0
2009-05-27 11:00:00,19.92,19.93,19.81,19.93,13400.0,17.7237,17.7326,17.6258,17.7326,13400.0
2009-05-27 11:30:00,19.91,20.05,19.89,20.0,15400.0,17.7148,17.8393,17.697,17.7948,15400.0
2009-05-27 12:00:00,19.99,20.05,19.89,19.91,25900.0,17.7859,17.8393,17.697,17.7148,25900.0
2009-05-27 12:30:00,19.87,19.89,19.77,19.83,22400.0,17.6792,17.697,17.5902,17.6436,22400.0
2009-05-27 13:00:00,19.8,20.0,19.79,19.94,30800.0,17.6169,17.7948,17.608,17.7415,30800.0
2009-05-27 13:30:00,19.94,19.94,19.48,19.58,26100.0,17.7415,17.7415,17.3322,17.4212,26100.0
2009-05-27 14:00:00,19.58,19.61,19.41,19.54,29100.0,17.4212,17.4478,17.2699,17.3856,29100.0
2009-05-27 14:30:00,19.52,19.71,19.42,19.63,24500.0,17.3678,17.5368,17.2788,17.4656,24500.0
2009-05-27 15:00:00,19.63,19.76,19.57,19.6,55000.0,17.4656,17.5813,17.4123,17.4389,55000.0
2009-05-27 15:30:00,19.59,19.69,19.4,19.45,125900.0,17.43,17.519,17.261,17.3055,125900.0
2009-05-28 09:30:00,19.6,19.98,19.51,19.72,41200.0,17.4389,17.777,17.3589,17.5457,41200.0
2009-05-28 10:00:00,19.75,19.75,19.43,19.65,98200.0,17.5724,17.5724,17.2877,17.4834,98200.0
2009-05-28 10:30:00,19.6,19.98,19.6,19.98,47500.0,17.4389,17.777,17.4389,17.777,47500.0
2009-05-28 11:00:00,19.97,20.17,19.95,20.17,48100.0,17.7682,17.9461,17.7504,17.9461,48100.0
2009-05-28 11:30:00,20.17,20.51,20.08,20.49,54000.0,17.9461,18.2486,17.866,18.2308,54000.0
2009-05-28 12:00:00,20.51,20.51,20.01,20.02,68000.0,18.2486,18.2486,17.8037,17.8126,68000.0
2009-05-28 12:30:00,20.02,20.1,19.97,20.0,27500.0,17.8126,17.8838,17.7682,17.7948,27500.0
2009-05-28 13:00:00,20.0,20.46,20.0,20.37,44400.0,17.7948,18.2041,17.7948,18.124,44400.0
2009-05-28 13:30:00,20.37,20.53,20.28,20.35,60300.0,18.124,18.2664,18.044,18.1063,60300.0
2009-05-28 14:00:00,20.37,20.51,20.33,20.49,46100.0,18.124,18.2486,18.0885,18.2308,46100.0
2009-05-28 14:30:00,20.51,20.63,20.42,20.52,50000.0,18.2486,18.3554,18.1685,18.2575,50000.0
2009-05-28 15:00:00,20.52,20.52,20.24,20.33,48300.0,18.2575,18.2575,18.0084,18.0885,48300.0
2009-05-28 15:30:00,20.33,20.41,20.21,20.25,117800.0,18.0885,18.1596,17.9817,18.0173,117800.0
2009-05-29 09:30:00,20.52,20.99,20.32,20.61,65200.0,18.2575,18.6757,18.0796,18.3376,65200.0
2009-05-29 10:00:00,20.63,20.7,20.48,20.56,36100.0,18.3554,18.4177,18.2219,18.2931,36100.0
2009-05-29 10:30:00,20.58,20.7,20.52,20.69,37500.0,18.3109,18.4177,18.2575,18.4088,37500.0
2009-05-29 11:00:00,20.66,20.69,20.6,20.63,26600.0,18.3821,18.4088,18.3287,18.3554,26600.0
2009-05-29 11:30:00,20.62,20.66,20.47,20.53,24600.0,18.3465,18.3821,18.213,18.2664,24600.0
2009-05-29 12:00:00,20.53,20.67,20.53,20.63,27400.0,18.2664,18.391,18.2664,18.3554,27400.0
2009-05-29 12:30:00,20.63,20.66,20.55,20.62,22600.0,18.3554,18.3821,18.2842,18.3465,22600.0
2009-05-29 13:00:00,20.64,20.69,20.57,20.69,36900.0,18.3643,18.4088,18.302,18.4088,36900.0
2009-05-29 13:30:00,20.7,20.7,20.62,20.63,31100.0,18.4177,18.4177,18.3465,18.3554,31100.0
2009-05-29 14:00:00,20.63,20.69,20.58,20.62,34500.0,18.3554,18.4088,18.3109,18.3465,34500.0
2009-05-29 14:30:00,20.64,20.64,20.2,20.39,143600.0,18.3643,18.3643,17.9728,18.1418,143600.0
2009-05-29 15:00:00,20.39,20.53,20.3,20.42,66100.0,18.1418,18.2664,18.0618,18.1685,66100.0
2009-05-29 15:30:00,20.43,20.53,20.37,20.48,141900.0,18.1774,18.2664,18.124,18.2219,141900.0
2009-06-01 09:30:00,21.08,21.6,20.93,21.46,46100.0,18.7558,19.2184,18.6223,19.0939,46100.0
2009-06-01 10:00:00,21.47,22.0,21.47,21.85,34400.0,19.1028,19.5743,19.1028,19.4409,34400.0
2009-06-01 10:30:00,21.86,22.0,21.84,21.93,34900.0,19.4498,19.5743,19.432,19.512,34900.0
2009-06-01 11:00:00,21.93,22.0,21.93,21.97,58500.0,19.512,19.5743,19.512,19.5476,58500.0
2009-06-01 11:30:00,21.97,22.13,21.94,22.11,78600.0,19.5476,19.69,19.5209,19.6722,78600.0
2009-06-01 12:00:00,22.1,22.24,22.06,22.23,30600.0,19.6633,19.7879,19.6277,19.779,30600.0
2009-06-01 12:30:00,22.21,22.32,22.15,22.15,25800.0,19.7612,19.859,19.7078,19.7078,25800.0
2009-06-01 13:00:00,22.16,22.28,22.11,22.21,74100.0,19.7167,19.8235,19.6722,19.7612,74100.0
2009-06-01 13:30:00,22.22,22.37,22.17,22.31,19400.0,19.7701,19.9035,19.7256,19.8501,19400.0
2009-06-01 14:00:00,22.3,22.39,22.26,22.32,27800.0,19.8412,19.9213,19.8057,19.859,27800.0
2009-06-01 14:30:00,22.32,22.41,22.21,22.36,51000.0,19.859,19.9391,19.7612,19.8946,51000.0
2009-06-01 15:00:00,22.35,22.36,22.18,22.32,64300.0,19.8857,19.8946,19.7345,19.859,64300.0
2009-06-01 15:30:00,22.32,22.54,22.25,22.35,144000.0,19.859,20.0548,19.7968,19.8857,144000.0
2009-06-02 09:30:00,22.27,22.44,22.09,22.4,46600.0,19.8146,19.9658,19.6544,19.9302,46600.0
2009-06-02 10:00:00,22.42,22.85,22.4,22.85,46900.0,19.948,20.3306,19.9302,20.3306,46900.0
2009-06-02 10:30:00,22.85,23.04,22.77,23.03,47000.0,20.3306,20.4997,20.2594,20.4908,47000.0
2009-06-02 11:00:00,23.02,23.15,22.94,23.09,47700.0,20.4819,20.5975,20.4107,20.5441,47700.0
2009-06-02 11:30:00,23.1,23.1,22.74,22.79,33500.0,20.553,20.553,20.2327,20.2772,33500.0
2009-06-02 12:00:00,22.78,22.83,22.7,22.75,32900.0,20.2683,20.3128,20.1971,20.2416,32900.0
2009-06-02 12:30:00,22.74,22.92,22.71,22.87,36200.0,20.2327,20.3929,20.206,20.3484,36200.0
2009-06-02 13:00:00,22.88,22.97,22.79,22.89,28300.0,20.3573,20.4374,20.2772,20.3662,28300.0
2009-06-02 13:30:00,22.87,23.02,22.85,22.9,36200.0,20.3484,20.4819,20.3306,20.3751,36200.0
2009-06-02 14:00:00,22.9,23.22,22.85,23.16,60300.0,20.3751,20.6598,20.3306,20.6064,60300.0
2009-06-02 14:30:00,23.16,23.28,23.02,23.02,37500.0,20.6064,20.7132,20.4819,20.4819,37500.0
2009-06-02 15:00:00,23.02,23.14,22.98,23.01,53800.0,20.4819,20.5886,20.4463,20.473,53800.0
2009-06-02 15:30:00,23.01,23.12,22.89,22.93,97900.0,20.473,20.5708,20.3662,20.4018,97900.0
2009-06-03 09:30:00,22.7,22.88,22.48,22.6,43900.0,20.1971,20.3573,20.0014,20.1082,43900.0
2009-06-03 10:00:00,22.59,22.81,22.49,22.81,52600.0,20.0993,20.295,20.0103,20.295,52600.0
2009-06-03 10:30:00,22.82,23.03,22.8,23.03,114600.0,20.3039,20.4908,20.2861,20.4908,114600.0
2009-06-03 11:00:00,23.06,23.1,23.02,23.07,33000.0,20.5175,20.553,20.4819,20.5264,33000.0
2009-06-03 11:30:00,23.08,23.19,22.97,22.98,33000.0,20.5352,20.6331,20.4374,20.4463,33000.0
2009-06-03 12:00:00,22.98,23.02,22.85,22.91,41500.0,20.4463,20.4819,20.3306,20.384,41500.0
2009-06-03 12:30:00,22.89,22.9,22.76,22.79,34000.0,20.3662,20.3751,20.2505,20.2772,34000.0
2009-06-03 13:00:00,22.77,22.77,22.59,22.61,10800.0,20.2594,20.2594,20.0993,20.1171,10800.0
2009-06-03 13:30:00,22.61,22.64,22.46,22.53,21600.0,20.1171,20.1438,19.9836,20.0459,21600.0
2009-06-03 14:00:00,22.5,22.5,22.37,22.39,41900.0,20.0192,20.0192,19.9035,19.9213,41900.0
2009-06-03 14:30:00,22.39,22.39,22.28,22.3,46100.0,19.9213,19.9213,19.8235,19.8412,46100.0
2009-06-03 15:00:00,22.3,22.33,22.15,22.18,63300.0,19.8412,19.8679,19.7078,19.7345,63300.0
2009-06-03 15:30:00,22.19,22.35,22.17,22.32,183000.0,19.7434,19.8857,19.7256,19.859,183000.0
2009-06-04 09:30:00,22.59,22.75,22.37,22.54,49500.0,20.0993,20.2416,19.9035,20.0548,49500.0
2009-06-04 10:00:00,22.53,22.54,22.32,22.5,43400.0,20.0459,20.0548,19.859,20.0192,43400.0
2009-06-04 10:30:00,22.48,22.55,22.43,22.54,29500.0,20.0014,20.0637,19.9569,20.0548,29500.0
2009-06-04 11:00:00,22.54,22.73,22.51,22.66,11800.0,20.0548,20.2238,20.0281,20.1616,11800.0
2009-06-04 11:30:00,22.62,22.81,22.62,22.76,24400.0,20.126,20.295,20.126,20.2505,24400.0
2009-06-04 12:00:00,22.76,22.8,22.58,22.58,47000.0,20.2505,20.2861,20.0904,20.0904,47000.0
2009-06-04 12:30:00,22.59,22.59,22.54,22.58,22500.0,20.0993,20.0993,20.0548,20.0904,22500.0
2009-06-04 13:00:00,22.56,22.92,22.55,22.87,13300.0,20.0726,20.3929,20.0637,20.3484,13300.0
2009-06-04 13:30:00,22.89,23.03,22.84,22.84,13800.0,20.3662,20.4908,20.3217,20.3217,13800.0
2009-06-04 14:00:00,22.84,22.91,22.66,22.91,66400.0,20.3217,20.384,20.1616,20.384,66400.0
2009-06-04 14:30:00,22.91,23.0,22.88,22.98,19800.0,20.384,20.4641,20.3573,20.4463,19800.0
2009-06-04 15:00:00,22.97,23.0,22.84,22.94,36100.0,20.4374,20.4641,20.3217,20.4107,36100.0
2009-06-04 15:30:00,22.95,23.02,22.81,22.96,90300.0,20.4196,20.4819,20.295,20.4285,90300.0
2009-06-05 09:30:00,23.19,23.49,22.98,23.07,74500.0,20.6331,20.9,20.4463,20.5264,74500.0
2009-06-05 10:00:00,23.06,23.08,22.67,22.79,19000.0,20.5175,20.5352,20.1705,20.2772,19000.0
2009-06-05 10:30:00,22.78,23.13,22.75,23.13,44400.0,20.2683,20.5797,20.2416,20.5797,44400.0
2009-06-05 11:00:00,23.19,23.39,23.17,23.24,22000.0,20.6331,20.8111,20.6153,20.6776,22000.0
2009-06-05 11:30:00,23.23,23.23,22.83,22.84,45700.0,20.6687,20.6687,20.3128,20.3217,45700.0
2009-06-05 12:00:00,22.85,23.21,22.82,23.21,24900.0,20.3306,20.6509,20.3039,20.6509,24900.0
2009-06-05 12:30:00,23.19,23.25,23.0,23.25,16000.0,20.6331,20.6865,20.4641,20.6865,16000.0
2009-06-05 13:00:00,23.24,23.27,23.16,23.26,12700.0,20.6776,20.7043,20.6064,20.6954,12700.0
2009-06-05 13:30:00,23.26,23.31,23.16,23.17,19600.0,20.6954,20.7399,20.6064,20.6153,19600.0
2009-06-05 14:00:00,23.16,23.25,23.05,23.15,43700.0,20.6064,20.6865,20.5086,20.5975,43700.0
2009-06-05 14:30:00,23.15,23.29,23.04,23.26,33100.0,20.5975,20.7221,20.4997,20.6954,33100.0
2009-06-05 15:00:00,23.25,23.31,23.08,23.15,26600.0,20.6865,20.7399,20.5352,20.5975,26600.0
2009-06-05 15:30:00,23.15,23.31,23.06,23.1,89000.0,20.5975,20.7399,20.5175,20.553,89000.0
2009-06-08 09:30:00,23.1,23.1,22.0,22.02,89000.0,20.553,20.553,19.5743,19.5921,89000.0
2009-06-08 10:00:00,22.02,22.15,21.9,22.06,19100.0,19.5921,19.7078,19.4854,19.6277,19100.0
2009-06-08 10:30:00,22.05,22.22,22.03,22.04,18700.0,19.6188,19.7701,19.601,19.6099,18700.0
2009-06-08 11:00:00,22.05,22.07,21.93,21.93,12300.0,19.6188,19.6366,19.512,19.512,12300.0
2009-06-08 11:30:00,21.97,21.97,21.9,21.94,13700.0,19.5476,19.5476,19.4854,19.5209,13700.0
2009-06-08 12:00:00,21.94,21.95,21.78,21.85,16100.0,19.5209,19.5298,19.3786,19.4409,16100.0
2009-06-08 12:30:00,21.85,21.92,21.75,21.84,13400.0,19.4409,19.5031,19.3519,19.432,13400.0
2009-06-08 13:00:00,21.83,21.92,21.83,21.87,10100.0,19.4231,19.5031,19.4231,19.4587,10100.0
2009-06-08 13:30:00,21.87,22.09,21.87,22.02,24000.0,19.4587,19.6544,19.4587,19.5921,24000.0
2009-06-08 14:00:00,22.02,22.02,21.89,21.94,47000.0,19.5921,19.5921,19.4765,19.5209,47000.0
2009-06-08 14:30:00,21.94,22.0,21.88,21.98,19100.0,19.5209,19.5743,19.4676,19.5565,19100.0
2009-06-08 15:00:00,21.97,22.37,21.94,22.35,38900.0,19.5476,19.9035,19.5209,19.8857,38900.0
2009-06-08 15:30:00,22.34,22.54,22.16,22.22,92200.0,19.8768,20.0548,19.7167,19.7701,92200.0
2009-06-09 09:30:00,22.38,22.47,22.1,22.33,46000.0,19.9124,19.9925,19.6633,19.8679,46000.0
2009-06-09 10:00:00,22.31,22.32,22.04,22.06,16800.0,19.8501,19.859,19.6099,19.6277,16800.0
2009-06-09 10:30:00,22.06,22.24,22.05,22.18,31800.0,19.6277,19.7879,19.6188,19.7345,31800.0
2009-06-09 11:00:00,22.15,22.24,22.11,22.19,26100.0,19.7078,19.7879,19.6722,19.7434,26100.0
2009-06-09 11:30:00,22.17,22.24,22.09,22.17,27500.0,19.7256,19.7879,19.6544,19.7256,27500.0
2009-06-09 12:00:00,22.17,22.32,22.17,22.31,12700.0,19.7256,19.859,19.7256,19.8501,12700.0
2009-06-09 12:30:00,22.29,22.32,22.23,22.31,16700.0,19.8324,19.859,19.779,19.8501,16700.0
2009-06-09 13:00:00,22.3,22.34,22.13,22.21,15100.0,19.8412,19.8768,19.69,19.7612,15100.0
2009-06-09 13:30:00,22.2,22.26,22.16,22.26,19600.0,19.7523,19.8057,19.7167,19.8057,19600.0
2009-06-09 14:00:00,22.26,22.4,22.22,22.4,19200.0,19.8057,19.9302,19.7701,19.9302,19200.0
2009-06-09 14:30:00,22.41,22.46,22.28,22.33,13400.0,19.9391,19.9836,19.8235,19.8679,13400.0
2009-06-09 15:00:00,22.34,22.38,22.19,22.22,36300.0,19.8768,19.9124,19.7434,19.7701,36300.0
2009-06-09 15:30:00,22.21,22.46,22.15,22.36,132500.0,19.7612,19.9836,19.7078,19.8946,132500.0
2009-06-10 09:30:00,22.54,23.09,22.38,22.6,54000.0,20.0548,20.5441,19.9124,20.1082,54000.0
2009-06-10 10:00:00,22.59,22.59,22.2,22.26,20800.0,20.0993,20.0993,19.7523,19.8057,20800.0
2009-06-10 10:30:00,22.29,22.33,22.17,22.21,22800.0,19.8324,19.8679,19.7256,19.7612,22800.0
2009-06-10 11:00:00,22.22,22.22,22.05,22.22,34300.0,19.7701,19.7701,19.6188,19.7701,34300.0
2009-06-10 11:30:00,22.22,22.34,22.21,22.24,18800.0,19.7701,19.8768,19.7612,19.7879,18800.0
2009-06-10 12:00:00,22.24,22.49,22.24,22.44,26700.0,19.7879,20.0103,19.7879,19.9658,26700.0
2009-06-10 12:30:00,22.44,22.45,22.26,22.26,44700.0,19.9658,19.9747,19.8057,19.8057,44700.0
2009-06-10 13:00:00,22.27,22.31,21.85,21.86,29900.0,19.8146,19.8501,19.4409,19.4498,29900.0
2009-06-10 13:30:00,21.85,21.86,21.67,21.73,27200.0,19.4409,19.4498,19.2807,19.3341,27200.0
2009-06-10 14:00:00,21.72,21.88,21.59,21.8,25600.0,19.3252,19.4676,19.2095,19.3964,25600.0
2009-06-10 14:30:00,21.8,22.06,21.74,22.05,21000.0,19.3964,19.6277,19.343,19.6188,21000.0
2009-06-10 15:00:00,22.04,22.04,21.81,21.87,29200.0,19.6099,19.6099,19.4053,19.4587,29200.0
2009-06-10 15:30:00,21.87,22.27,21.87,22.23,121800.0,19.4587,19.8146,19.4587,19.779,121800.0
2009-06-11 09:30:00,22.36,22.92,22.34,22.69,28100.0,19.8946,20.3929,19.8768,20.1882,28100.0
2009-06-11 10:00:00,22.7,22.93,22.67,22.72,14500.0,20.1971,20.4018,20.1705,20.2149,14500.0
2009-06-11 10:30:00,22.76,22.77,22.35,22.38,31200.0,20.2505,20.2594,19.8857,19.9124,31200.0
2009-06-11 11:00:00,22.37,22.37,22.2,22.28,26700.0,19.9035,19.9035,19.7523,19.8235,26700.0
2009-06-11 11:30:00,22.26,22.26,22.07,22.07,19000.0,19.8057,19.8057,19.6366,19.6366,19000.0
2009-06-11 12:00:00,22.08,22.08,21.89,21.9,35100.0,19.6455,19.6455,19.4765,19.4854,35100.0
2009-06-11 12:30:00,21.91,21.98,21.8,21.9,25000.0,19.4943,19.5565,19.3964,19.4854,25000.0
2009-06-11 13:00:00,21.91,22.18,21.9,22.18,29400.0,19.4943,19.7345,19.4854,19.7345,29400.0
2009-06-11 13:30:00,22.15,22.26,22.13,22.21,34500.0,19.7078,19.8057,19.69,19.7612,34500.0
2009-06-11 14:00:00,22.2,22.21,21.97,22.02,30200.0,19.7523,19.7612,19.5476,19.5921,30200.0
2009-06-11 14:30:00,22.01,22.07,21.9,22.07,29900.0,19.5832,19.6366,19.4854,19.6366,29900.0
2009-06-11 15:00:00,22.08,22.1,22.02,22.04,32600.0,19.6455,19.6633,19.5921,19.6099,32600.0
2009-06-11 15:30:00,22.01,22.02,21.77,21.78,95000.0,19.5832,19.5921,19.3697,19.3786,95000.0
2009-06-12 09:30:00,21.65,21.65,21.21,21.27,49400.0,19.2629,19.2629,18.8714,18.9248,49400.0
2009-06-12 10:00:00,21.3,21.35,21.16,21.19,32800.0,18.9515,18.996,18.8269,18.8536,32800.0
2009-06-12 10:30:00,21.19,21.35,21.12,21.23,25100.0,18.8536,18.996,18.7914,18.8892,25100.0
2009-06-12 11:00:00,21.24,21.27,21.01,21.05,33700.0,18.8981,18.9248,18.6935,18.7291,33700.0
2009-06-12 11:30:00,21.06,21.1,20.94,21.07,40500.0,18.738,18.7736,18.6312,18.7469,40500.0
2009-06-12 12:00:00,21.06,21.33,21.05,21.3,17900.0,18.738,18.9782,18.7291,18.9515,17900.0
2009-06-12 12:30:00,21.32,21.32,21.13,21.26,16800.0,18.9693,18.9693,18.8003,18.9159,16800.0
2009-06-12 13:00:00,21.25,21.28,21.08,21.12,21600.0,18.907,18.9337,18.7558,18.7914,21600.0
2009-06-12 13:30:00,21.11,21.29,21.09,21.29,22600.0,18.7825,18.9426,18.7647,18.9426,22600.0
2009-06-12 14:00:00,21.3,21.32,21.19,21.28,24000.0,18.9515,18.9693,18.8536,18.9337,24000.0
2009-06-12 14:30:00,21.28,21.54,21.28,21.53,23300.0,18.9337,19.165,18.9337,19.1561,23300.0
2009-06-12 15:00:00,21.53,21.6,21.39,21.43,23800.0,19.1561,19.2184,19.0316,19.0672,23800.0
2009-06-12 15:30:00,21.45,21.59,21.31,21.57,71600.0,19.085,19.2095,18.9604,19.1917,71600.0
2009-06-15 09:30:00,21.26,21.48,20.22,20.47,45200.0,18.9159,19.1117,17.9906,18.213,45200.0
2009-06-15 10:00:00,20.47,20.48,20.26,20.36,38800.0,18.213,18.2219,18.0262,18.1152,38800.0
2009-06-15 10:30:00,20.36,20.37,20.09,20.23,19700.0,18.1152,18.124,17.8749,17.9995,19700.0
2009-06-15 11:00:00,20.22,20.23,20.0,20.06,21700.0,17.9906,17.9995,17.7948,17.8482,21700.0
2009-06-15 11:30:00,20.08,20.23,20.06,20.12,21800.0,17.866,17.9995,17.8482,17.9016,21800.0
2009-06-15 12:00:00,20.15,20.21,20.12,20.14,14700.0,17.9283,17.9817,17.9016,17.9194,14700.0
2009-06-15 12:30:00,20.16,20.3,20.16,20.3,6400.0,17.9372,18.0618,17.9372,18.0618,6400.0
2009-06-15 13:00:00,20.29,20.45,20.21,20.21,19700.0,18.0529,18.1952,17.9817,17.9817,19700.0
2009-06-15 13:30:00,20.2,20.24,20.12,20.21,10600.0,17.9728,18.0084,17.9016,17.9817,10600.0
2009-06-15 14:00:00,20.21,20.28,20.18,20.28,16400.0,17.9817,18.044,17.955,18.044,16400.0
2009-06-15 14:30:00,20.27,20.28,20.14,20.24,34900.0,18.0351,18.044,17.9194,18.0084,34900.0
2009-06-15 15:00:00,20.24,20.31,20.18,20.25,34300.0,18.0084,18.0707,17.955,18.0173,34300.0
2009-06-15 15:30:00,20.25,20.82,20.15,20.39,93100.0,18.0173,18.5244,17.9283,18.1418,93100.0
2009-06-16 09:30:00,20.86,20.99,20.7,20.81,23900.0,18.56,18.6757,18.4177,18.5155,23900.0
2009-06-16 10:00:00,20.78,20.94,20.57,20.64,30200.0,18.4888,18.6312,18.302,18.3643,30200.0
2009-06-16 10:30:00,20.64,20.75,20.57,20.6,20600.0,18.3643,18.4621,18.302,18.3287,20600.0
2009-06-16 11:00:00,20.6,20.79,20.6,20.72,15700.0,18.3287,18.4977,18.3287,18.4355,15700.0
2009-06-16 11:30:00,20.76,20.76,20.44,20.45,12300.0,18.471,18.471,18.1863,18.1952,12300.0
2009-06-16 12:00:00,20.45,20.52,20.44,20.52,16500.0,18.1952,18.2575,18.1863,18.2575,16500.0
2009-06-16 12:30:00,20.53,20.54,20.07,20.12,20500.0,18.2664,18.2753,17.8571,17.9016,20500.0
2009-06-16 13:00:00,20.12,20.26,20.11,20.22,33400.0,17.9016,18.0262,17.8927,17.9906,33400.0
2009-06-16 13:30:00,20.23,20.28,20.2,20.2,18200.0,17.9995,18.044,17.9728,17.9728,18200.0
2009-06-16 14:00:00,20.2,20.21,19.9,19.93,59300.0,17.9728,17.9817,17.7059,17.7326,59300.0
2009-06-16 14:30:00,19.93,20.12,19.89,20.12,52000.0,17.7326,17.9016,17.697,17.9016,52000.0
2009-06-16 15:00:00,20.12,20.16,19.97,20.03,25200.0,17.9016,17.9372,17.7682,17.8215,25200.0
2009-06-16 15:30:00,20.05,20.3,20.0,20.0,57600.0,17.8393,18.0618,17.7948,17.7948,57600.0
2009-06-17 09:30:00,20.02,20.19,19.39,19.44,29100.0,17.8126,17.9639,17.2521,17.2966,29100.0
2009-06-17 10:00:00,19.44,19.81,19.22,19.76,27600.0,17.2966,17.6258,17.1008,17.5813,27600.0
2009-06-17 10:30:00,19.76,19.79,19.59,19.74,28200.0,17.5813,17.608,17.43,17.5635,28200.0
2009-06-17 11:00:00,19.75,19.98,19.7,19.97,15900.0,17.5724,17.777,17.5279,17.7682,15900.0
2009-06-17 11:30:00,19.95,19.95,19.8,19.9,13100.0,17.7504,17.7504,17.6169,17.7059,13100.0
2009-06-17 12:00:00,19.93,20.22,19.93,20.11,30200.0,17.7326,17.9906,17.7326,17.8927,30200.0
2009-06-17 12:30:00,20.1,20.11,19.98,20.0,9500.0,17.8838,17.8927,17.777,17.7948,9500.0
2009-06-17 13:00:00,19.99,20.01,19.91,19.98,12100.0,17.7859,17.8037,17.7148,17.777,12100.0
2009-06-17 13:30:00,19.99,20.19,19.99,20.11,9700.0,17.7859,17.9639,17.7859,17.8927,9700.0
2009-06-17 14:00:00,20.1,20.17,20.02,20.17,8700.0,17.8838,17.9461,17.8126,17.9461,8700.0
2009-06-17 14:30:00,20.17,20.2,19.89,19.98,17200.0,17.9461,17.9728,17.697,17.777,17200.0
2009-06-17 15:00:00,19.96,20.08,19.89,19.91,17700.0,17.7593,17.866,17.697,17.7148,17700.0
2009-06-17 15:30:00,19.9,20.04,19.85,19.92,57200.0,17.7059,17.8304,17.6614,17.7237,57200.0
2009-06-18 09:30:00,19.82,19.89,19.46,19.81,18300.0,17.6347,17.697,17.3144,17.6258,18300.0
2009-06-18 10:00:00,19.89,20.0,19.8,19.97,16400.0,17.697,17.7948,17.6169,17.7682,16400.0
2009-06-18 10:30:00,19.97,19.98,19.67,19.72,32600.0,17.7682,17.777,17.5012,17.5457,32600.0
2009-06-18 11:00:00,19.72,20.03,19.7,20.01,24200.0,17.5457,17.8215,17.5279,17.8037,24200.0
2009-06-18 11:30:00,19.99,20.0,19.88,19.98,9900.0,17.7859,17.7948,17.6881,17.777,9900.0
2009-06-18 12:00:00,19.97,20.03,19.97,20.02,19100.0,17.7682,17.8215,17.7682,17.8126,19100.0
2009-06-18 12:30:00,20.02,20.13,20.0,20.09,8300.0,17.8126,17.9105,17.7948,17.8749,8300.0
2009-06-18 13:00:00,20.11,20.24,20.07,20.16,12300.0,17.8927,18.0084,17.8571,17.9372,12300.0
2009-06-18 13:30:00,20.19,20.3,20.14,20.16,49400.0,17.9639,18.0618,17.9194,17.9372,49400.0
2009-06-18 14:00:00,20.16,20.29,20.13,20.25,24400.0,17.9372,18.0529,17.9105,18.0173,24400.0
2009-06-18 14:30:00,20.29,20.38,20.22,20.3,25000.0,18.0529,18.1329,17.9906,18.0618,25000.0
2009-06-18 15:00:00,20.31,20.39,20.25,20.26,27800.0,18.0707,18.1418,18.0173,18.0262,27800.0
2009-06-18 15:30:00,20.25,20.34,20.24,20.25,86600.0,18.0173,18.0974,18.0084,18.0173,86600.0
2009-06-19 09:30:00,20.65,21.16,20.5,21.01,225600.0,18.3732,18.8269,18.2397,18.6935,225600.0
2009-06-19 10:00:00,20.94,20.95,20.59,20.61,22900.0,18.6312,18.6401,18.3198,18.3376,22900.0
2009-06-19 10:30:00,20.63,20.89,20.61,20.77,23500.0,18.3554,18.5867,18.3376,18.4799,23500.0
2009-06-19 11:00:00,20.75,20.83,20.68,20.74,9900.0,18.4621,18.5333,18.3999,18.4533,9900.0
2009-06-19 11:30:00,20.76,20.87,20.76,20.78,17200.0,18.471,18.5689,18.471,18.4888,17200.0
2009-06-19 12:00:00,20.76,20.78,20.53,20.61,21100.0,18.471,18.4888,18.2664,18.3376,21100.0
2009-06-19 12:30:00,20.58,20.78,20.58,20.7,10800.0,18.3109,18.4888,18.3109,18.4177,10800.0
2009-06-19 13:00:00,20.7,20.74,20.5,20.55,21100.0,18.4177,18.4533,18.2397,18.2842,21100.0
2009-06-19 13:30:00,20.56,20.64,20.56,20.6,14200.0,18.2931,18.3643,18.2931,18.3287,14200.0
2009-06-19 14:00:00,20.61,20.62,20.39,20.43,14400.0,18.3376,18.3465,18.1418,18.1774,14400.0
2009-06-19 14:30:00,20.44,20.65,20.42,20.59,17000.0,18.1863,18.3732,18.1685,18.3198,17000.0
2009-06-19 15:00:00,20.58,20.75,20.57,20.75,30600.0,18.3109,18.4621,18.302,18.4621,30600.0
2009-06-19 15:30:00,20.78,20.78,20.65,20.67,80400.0,18.4888,18.4888,18.3732,18.391,80400.0
2009-06-22 09:30:00,20.33,20.33,19.74,19.74,43900.0,18.0885,18.0885,17.5635,17.5635,43900.0
2009-06-22 10:00:00,19.71,19.73,19.52,19.73,31200.0,17.5368,17.5546,17.3678,17.5546,31200.0
2009-06-22 10:30:00,19.73,19.73,19.47,19.55,20400.0,17.5546,17.5546,17.3233,17.3945,20400.0
2009-06-22 11:00:00,19.53,19.53,19.4,19.52,10900.0,17.3767,17.3767,17.261,17.3678,10900.0
2009-06-22 11:30:00,19.52,19.55,19.48,19.52,20100.0,17.3678,17.3945,17.3322,17.3678,20100.0
2009-06-22 12:00:00,19.52,19.6,19.51,19.56,16200.0,17.3678,17.4389,17.3589,17.4034,16200.0
2009-06-22 12:30:00,19.54,19.63,19.51,19.63,23500.0,17.3856,17.4656,17.3589,17.4656,23500.0
2009-06-22 13:00:00,19.62,19.65,19.46,19.55,21900.0,17.4567,17.4834,17.3144,17.3945,21900.0
2009-06-22 13:30:00,19.54,19.58,19.5,19.55,18000.0,17.3856,17.4212,17.35,17.3945,18000.0
2009-06-22 14:00:00,19.55,19.57,19.47,19.49,17100.0,17.3945,17.4123,17.3233,17.3411,17100.0
2009-06-22 14:30:00,19.5,19.56,19.46,19.54,23800.0,17.35,17.4034,17.3144,17.3856,23800.0
2009-06-22 15:00:00,19.56,19.56,19.49,19.52,23300.0,17.4034,17.4034,17.3411,17.3678,23300.0
2009-06-22 15:30:00,19.52,19.63,19.33,19.36,90400.0,17.3678,17.4656,17.1987,17.2254,90400.0
2009-06-23 09:30:00,19.41,19.53,19.23,19.47,17500.0,17.2699,17.3767,17.1097,17.3233,17500.0
2009-06-23 10:00:00,19.45,19.45,18.66,18.81,114200.0,17.3055,17.3055,16.6026,16.736,114200.0
2009-06-23 10:30:00,18.77,18.86,18.63,18.7,36500.0,16.7005,16.7805,16.5759,16.6382,36500.0
2009-06-23 11:00:00,18.69,18.75,18.61,18.73,17400.0,16.6293,16.6827,16.5581,16.6649,17400.0
2009-06-23 11:30:00,18.73,19.0,18.73,18.98,17400.0,16.6649,16.9051,16.6649,16.8873,17400.0
2009-06-23 12:00:00,18.99,19.0,18.81,18.84,15300.0,16.8962,16.9051,16.736,16.7627,15300.0
2009-06-23 12:30:00,18.86,18.96,18.86,18.91,23800.0,16.7805,16.8695,16.7805,16.825,23800.0
2009-06-23 13:00:00,18.91,18.98,18.91,18.97,13200.0,16.825,16.8873,16.825,16.8784,13200.0
2009-06-23 13:30:00,18.96,18.96,18.78,18.78,10200.0,16.8695,16.8695,16.7094,16.7094,10200.0
2009-06-23 14:00:00,18.78,18.96,18.75,18.93,15500.0,16.7094,16.8695,16.6827,16.8428,15500.0
2009-06-23 14:30:00,18.92,18.96,18.88,18.95,17800.0,16.8339,16.8695,16.7983,16.8606,17800.0
2009-06-23 15:00:00,18.93,18.95,18.8,18.88,17000.0,16.8428,16.8606,16.7272,16.7983,17000.0
2009-06-23 15:30:00,18.86,18.87,18.75,18.78,62700.0,16.7805,16.7894,16.6827,16.7094,62700.0
2009-06-24 09:30:00,18.98,19.48,18.76,19.47,50300.0,16.8873,17.3322,16.6916,17.3233,50300.0
2009-06-24 10:00:00,19.46,19.63,19.45,19.55,25700.0,17.3144,17.4656,17.3055,17.3945,25700.0
2009-06-24 10:30:00,19.52,19.53,19.45,19.47,15700.0,17.3678,17.3767,17.3055,17.3233,15700.0
2009-06-24 11:00:00,19.45,19.47,19.45,19.45,12600.0,17.3055,17.3233,17.3055,17.3055,12600.0
2009-06-24 11:30:00,19.45,19.46,19.45,19.45,9100.0,17.3055,17.3144,17.3055,17.3055,9100.0
2009-06-24 12:00:00,19.45,19.48,19.43,19.47,29300.0,17.3055,17.3322,17.2877,17.3233,29300.0
2009-06-24 12:30:00,19.46,19.46,19.44,19.45,10200.0,17.3144,17.3144,17.2966,17.3055,10200.0
2009-06-24 13:00:00,19.45,19.48,19.45,19.45,8700.0,17.3055,17.3322,17.3055,17.3055,8700.0
2009-06-24 13:30:00,19.45,19.47,19.45,19.46,6600.0,17.3055,17.3233,17.3055,17.3144,6600.0
2009-06-24 14:00:00,19.45,19.6,19.43,19.45,39700.0,17.3055,17.4389,17.2877,17.3055,39700.0
2009-06-24 14:30:00,19.45,19.46,19.21,19.21,49000.0,17.3055,17.3144,17.0919,17.0919,49000.0
2009-06-24 15:00:00,19.22,19.24,19.04,19.21,28000.0,17.1008,17.1186,16.9407,17.0919,28000.0
2009-06-24 15:30:00,19.17,19.23,19.06,19.2,46100.0,17.0564,17.1097,16.9585,17.083,46100.0
2009-06-25 09:30:00,19.1,19.21,18.79,19.18,26400.0,16.9941,17.0919,16.7183,17.0653,26400.0
2009-06-25 10:00:00,19.2,19.53,19.2,19.31,144900.0,17.083,17.3767,17.083,17.1809,144900.0
2009-06-25 10:30:00,19.32,19.37,19.19,19.23,7300.0,17.1898,17.2343,17.0742,17.1097,7300.0
2009-06-25 11:00:00,19.23,19.35,19.2,19.26,29900.0,17.1097,17.2165,17.083,17.1364,29900.0
2009-06-25 11:30:00,19.28,19.39,19.25,19.39,11400.0,17.1542,17.2521,17.1275,17.2521,11400.0
2009-06-25 12:00:00,19.41,19.59,19.4,19.59,23200.0,17.2699,17.43,17.261,17.43,23200.0
2009-06-25 12:30:00,19.62,19.64,19.52,19.53,15600.0,17.4567,17.4745,17.3678,17.3767,15600.0
2009-06-25 13:00:00,19.51,19.73,19.49,19.68,34100.0,17.3589,17.5546,17.3411,17.5101,34100.0
2009-06-25 13:30:00,19.68,19.75,19.51,19.57,15100.0,17.5101,17.5724,17.3589,17.4123,15100.0
2009-06-25 14:00:00,19.58,19.59,19.4,19.5,10800.0,17.4212,17.43,17.261,17.35,10800.0
2009-06-25 14:30:00,19.51,19.56,19.4,19.55,34400.0,17.3589,17.4034,17.261,17.3945,34400.0
2009-06-25 15:00:00,19.54,19.69,19.49,19.66,20900.0,17.3856,17.519,17.3411,17.4923,20900.0
2009-06-25 15:30:00,19.66,19.73,19.52,19.72,43100.0,17.4923,17.5546,17.3678,17.5457,43100.0
2009-06-26 09:30:00,19.61,19.72,19.34,19.54,37700.0,17.4478,17.5457,17.2076,17.3856,37700.0
2009-06-26 10:00:00,19.55,19.6,19.4,19.5,14600.0,17.3945,17.4389,17.261,17.35,14600.0
2009-06-26 10:30:00,19.52,19.53,19.38,19.5,11100.0,17.3678,17.3767,17.2432,17.35,11100.0
2009-06-26 11:00:00,19.5,19.54,19.43,19.54,12600.0,17.35,17.3856,17.2877,17.3856,12600.0
2009-06-26 11:30:00,19.55,19.57,19.39,19.42,8000.0,17.3945,17.4123,17.2521,17.2788,8000.0
2009-06-26 12:00:00,19.42,19.53,19.39,19.47,10200.0,17.2788,17.3767,17.2521,17.3233,10200.0
2009-06-26 12:30:00,19.47,19.54,19.39,19.48,13700.0,17.3233,17.3856,17.2521,17.3322,13700.0
2009-06-26 13:00:00,19.5,19.59,19.5,19.55,5300.0,17.35,17.43,17.35,17.3945,5300.0
2009-06-26 13:30:00,19.55,19.6,19.51,19.54,7600.0,17.3945,17.4389,17.3589,17.3856,7600.0
2009-06-26 14:00:00,19.53,19.54,19.45,19.46,16300.0,17.3767,17.3856,17.3055,17.3144,16300.0
2009-06-26 14:30:00,19.47,19.6,19.44,19.59,10700.0,17.3233,17.4389,17.2966,17.43,10700.0
2009-06-26 15:00:00,19.61,19.64,19.56,19.6,12600.0,17.4478,17.4745,17.4034,17.4389,12600.0
2009-06-26 15:30:00,19.62,19.87,19.56,19.78,132800.0,17.4567,17.6792,17.4034,17.5991,132800.0
2009-06-29 09:30:00,19.72,19.94,19.43,19.46,56400.0,17.5457,17.7415,17.2877,17.3144,56400.0
2009-06-29 10:00:00,19.45,19.77,19.26,19.76,31300.0,17.3055,17.5902,17.1364,17.5813,31300.0
2009-06-29 10:30:00,19.77,19.98,19.74,19.89,27800.0,17.5902,17.777,17.5635,17.697,27800.0
2009-06-29 11:00:00,19.88,19.95,19.83,19.91,20000.0,17.6881,17.7504,17.6436,17.7148,20000.0
2009-06-29 11:30:00,19.91,19.92,19.8,19.89,37500.0,17.7148,17.7237,17.6169,17.697,37500.0
2009-06-29 12:00:00,19.89,19.93,19.87,19.93,8400.0,17.697,17.7326,17.6792,17.7326,8400.0
2009-06-29 12:30:00,19.93,20.16,19.93,20.09,36700.0,17.7326,17.9372,17.7326,17.8749,36700.0
2009-06-29 13:00:00,20.1,20.19,20.05,20.15,9600.0,17.8838,17.9639,17.8393,17.9283,9600.0
2009-06-29 13:30:00,20.14,20.17,20.05,20.16,12700.0,17.9194,17.9461,17.8393,17.9372,12700.0
2009-06-29 14:00:00,20.16,20.17,20.13,20.16,24300.0,17.9372,17.9461,17.9105,17.9372,24300.0
2009-06-29 14:30:00,20.16,20.18,20.14,20.15,23900.0,17.9372,17.955,17.9194,17.9283,23900.0
2009-06-29 15:00:00,20.16,20.16,20.1,20.1,23400.0,17.9372,17.9372,17.8838,17.8838,23400.0
2009-06-29 15:30:00,20.1,20.14,20.05,20.07,86200.0,17.8838,17.9194,17.8393,17.8571,86200.0
2009-06-30 09:30:00,20.0,20.37,20.0,20.37,25700.0,17.7948,18.124,17.7948,18.124,25700.0
2009-06-30 10:00:00,20.32,20.34,19.85,19.92,38100.0,18.0796,18.0974,17.6614,17.7237,38100.0
2009-06-30 10:30:00,19.92,19.98,19.76,19.98,44000.0,17.7237,17.777,17.5813,17.777,44000.0
2009-06-30 11:00:00,19.98,20.0,19.8,19.82,24400.0,17.777,17.7948,17.6169,17.6347,24400.0
2009-06-30 11:30:00,19.82,19.93,19.75,19.89,18500.0,17.6347,17.7326,17.5724,17.697,18500.0
2009-06-30 12:00:00,19.86,19.95,19.8,19.95,17500.0,17.6703,17.7504,17.6169,17.7504,17500.0
2009-06-30 12:30:00,19.94,19.94,19.9,19.92,10300.0,17.7415,17.7415,17.7059,17.7237,10300.0
2009-06-30 13:00:00,19.91,19.92,19.81,19.86,27900.0,17.7148,17.7237,17.6258,17.6703,27900.0
2009-06-30 13:30:00,19.85,19.91,19.82,19.82,21500.0,17.6614,17.7148,17.6347,17.6347,21500.0
2009-06-30 14:00:00,19.82,19.84,19.81,19.81,37400.0,17.6347,17.6525,17.6258,17.6258,37400.0
2009-06-30 14:30:00,19.81,19.87,19.78,19.82,30500.0,17.6258,17.6792,17.5991,17.6347,30500.0
2009-06-30 15:00:00,19.82,19.88,19.79,19.81,53300.0,17.6347,17.6881,17.608,17.6258,53300.0
2009-06-30 15:30:00,19.82,19.92,19.72,19.8,87500.0,17.6347,17.7237,17.5457,17.6169,87500.0
2009-07-01 09:30:00,20.12,20.91,20.12,20.9,63600.0,17.9016,18.6045,17.9016,18.5956,63600.0
2009-07-01 10:00:00,20.91,21.14,20.7,21.01,75100.0,18.6045,18.8091,18.4177,18.6935,75100.0
2009-07-01 10:30:00,21.01,21.06,20.82,20.87,43900.0,18.6935,18.738,18.5244,18.5689,43900.0
2009-07-01 11:00:00,20.87,20.88,20.6,20.61,39900.0,18.5689,18.5778,18.3287,18.3376,39900.0
2009-07-01 11:30:00,20.6,20.67,20.49,20.51,60800.0,18.3287,18.391,18.2308,18.2486,60800.0
2009-07-01 12:00:00,20.5,20.5,20.39,20.49,25800.0,18.2397,18.2397,18.1418,18.2308,25800.0
2009-07-01 12:30:00,20.47,20.49,20.39,20.42,14700.0,18.213,18.2308,18.1418,18.1685,14700.0
2009-07-01 13:00:00,20.42,20.44,20.27,20.43,73400.0,18.1685,18.1863,18.0351,18.1774,73400.0
2009-07-01 13:30:00,20.44,20.51,20.34,20.35,39600.0,18.1863,18.2486,18.0974,18.1063,39600.0
2009-07-01 14:00:00,20.34,20.35,20.16,20.33,51300.0,18.0974,18.1063,17.9372,18.0885,51300.0
2009-07-01 14:30:00,20.32,20.45,20.29,20.38,29400.0,18.0796,18.1952,18.0529,18.1329,29400.0
2009-07-01 15:00:00,20.38,20.39,20.26,20.26,53500.0,18.1329,18.1418,18.0262,18.0262,53500.0
2009-07-01 15:30:00,20.27,20.34,20.23,20.26,91000.0,18.0351,18.0974,17.9995,18.0262,91000.0
2009-07-02 09:30:00,20.1,20.23,19.33,19.33,65100.0,17.8838,17.9995,17.1987,17.1987,65100.0
2009-07-02 10:00:00,19.38,19.38,19.12,19.2,42400.0,17.2432,17.2432,17.0119,17.083,42400.0
2009-07-02 10:30:00,19.21,19.21,19.03,19.06,42400.0,17.0919,17.0919,16.9318,16.9585,42400.0
2009-07-02 11:00:00,19.03,19.14,19.02,19.08,42900.0,16.9318,17.0297,16.9229,16.9763,42900.0
2009-07-02 11:30:00,19.08,19.12,19.05,19.05,20100.0,16.9763,17.0119,16.9496,16.9496,20100.0
2009-07-02 12:00:00,19.04,19.13,19.04,19.05,10000.0,16.9407,17.0208,16.9407,16.9496,10000.0
2009-07-02 12:30:00,19.04,19.06,19.01,19.02,11700.0,16.9407,16.9585,16.914,16.9229,11700.0
2009-07-02 13:00:00,19.03,19.11,19.02,19.07,6900.0,16.9318,17.003,16.9229,16.9674,6900.0
2009-07-02 13:30:00,19.07,19.12,19.04,19.06,15200.0,16.9674,17.0119,16.9407,16.9585,15200.0
2009-07-02 14:00:00,19.05,19.14,19.05,19.14,32800.0,16.9496,17.0297,16.9496,17.0297,32800.0
2009-07-02 14:30:00,19.09,19.19,19.03,19.19,29300.0,16.9852,17.0742,16.9318,17.0742,29300.0
2009-07-02 15:00:00,19.17,19.25,19.09,19.13,57300.0,17.0564,17.1275,16.9852,17.0208,57300.0
2009-07-02 15:30:00,19.12,19.27,19.08,19.17,94800.0,17.0119,17.1453,16.9763,17.0564,94800.0
2009-07-06 09:30:00,19.09,19.13,18.59,18.65,68000.0,16.9852,17.0208,16.5403,16.5937,68000.0
2009-07-06 10:00:00,18.66,18.68,18.38,18.41,70300.0,16.6026,16.6204,16.3535,16.3802,70300.0
2009-07-06 10:30:00,18.42,18.42,18.13,18.34,57700.0,16.3891,16.3891,16.131,16.3179,57700.0
2009-07-06 11:00:00,18.34,18.39,18.28,18.35,35500.0,16.3179,16.3624,16.2645,16.3268,35500.0
2009-07-06 11:30:00,18.35,18.36,18.22,18.27,44800.0,16.3268,16.3357,16.2111,16.2556,44800.0
2009-07-06 12:00:00,18.26,18.32,18.2,18.21,43600.0,16.2467,16.3001,16.1933,16.2022,43600.0
2009-07-06 12:30:00,18.21,18.22,18.01,18.01,57800.0,16.2022,16.2111,16.0243,16.0243,57800.0
2009-07-06 13:00:00,18.0,18.27,17.97,18.22,45000.0,16.0154,16.2556,15.9887,16.2111,45000.0
2009-07-06 13:30:00,18.22,18.23,18.12,18.14,19000.0,16.2111,16.22,16.1221,16.1399,19000.0
2009-07-06 14:00:00,18.14,18.33,18.14,18.33,30100.0,16.1399,16.309,16.1399,16.309,30100.0
2009-07-06 14:30:00,18.34,18.36,18.16,18.21,31900.0,16.3179,16.3357,16.1577,16.2022,31900.0
2009-07-06 15:00:00,18.22,18.31,18.14,18.26,59300.0,16.2111,16.2912,16.1399,16.2467,59300.0
2009-07-06 15:30:00,18.26,18.31,18.13,18.27,115400.0,16.2467,16.2912,16.131,16.2556,115400.0
2009-07-07 09:30:00,17.98,18.3,17.85,18.06,36400.0,15.9976,16.2823,15.8819,16.0687,36400.0
2009-07-07 10:00:00,18.07,18.07,17.86,17.93,63900.0,16.0776,16.0776,15.8908,15.9531,63900.0
2009-07-07 10:30:00,17.91,17.95,17.89,17.9,33300.0,15.9353,15.9709,15.9175,15.9264,33300.0
2009-07-07 11:00:00,17.91,17.92,17.66,17.68,46700.0,15.9353,15.9442,15.7128,15.7306,46700.0
2009-07-07 11:30:00,17.7,17.82,17.57,17.8,41400.0,15.7484,15.8552,15.6328,15.8374,41400.0
2009-07-07 12:00:00,17.82,17.82,17.71,17.73,11700.0,15.8552,15.8552,15.7573,15.7751,11700.0
2009-07-07 12:30:00,17.73,17.79,17.69,17.75,24900.0,15.7751,15.8285,15.7395,15.7929,24900.0
2009-07-07 13:00:00,17.75,17.84,17.74,17.74,53400.0,15.7929,15.873,15.784,15.784,53400.0
2009-07-07 13:30:00,17.75,17.83,17.74,17.78,38800.0,15.7929,15.8641,15.784,15.8196,38800.0
2009-07-07 14:00:00,17.78,17.8,17.74,17.79,44400.0,15.8196,15.8374,15.784,15.8285,44400.0
2009-07-07 14:30:00,17.79,17.79,17.62,17.64,40100.0,15.8285,15.8285,15.6773,15.6951,40100.0
2009-07-07 15:00:00,17.62,17.63,17.43,17.6,136200.0,15.6773,15.6862,15.5082,15.6595,136200.0
2009-07-07 15:30:00,17.6,17.61,17.4,17.43,133200.0,15.6595,15.6684,15.4815,15.5082,133200.0
2009-07-08 09:30:00,17.59,17.86,17.1,17.1,55200.0,15.6506,15.8908,15.2146,15.2146,55200.0
2009-07-08 10:00:00,17.13,17.32,17.13,17.19,25900.0,15.2413,15.4103,15.2413,15.2947,25900.0
2009-07-08 10:30:00,17.19,17.19,17.02,17.05,19000.0,15.2947,15.2947,15.1434,15.1701,19000.0
2009-07-08 11:00:00,17.07,17.07,16.81,16.9,64500.0,15.1879,15.1879,14.9566,15.0366,64500.0
2009-07-08 11:30:00,16.89,16.95,16.75,16.8,36300.0,15.0277,15.0811,14.9032,14.9477,36300.0
2009-07-08 12:00:00,16.83,16.85,16.56,16.57,32700.0,14.9744,14.9922,14.7341,14.743,32700.0
2009-07-08 12:30:00,16.58,16.74,16.58,16.71,33900.0,14.7519,14.8943,14.7519,14.8676,33900.0
2009-07-08 13:00:00,16.7,16.94,16.7,16.87,53500.0,14.8587,15.0722,14.8587,15.01,53500.0
2009-07-08 13:30:00,16.87,16.93,16.79,16.81,28100.0,15.01,15.0633,14.9388,14.9566,28100.0
2009-07-08 14:00:00,16.8,16.86,16.71,16.74,44200.0,14.9477,15.0011,14.8676,14.8943,44200.0
2009-07-08 14:30:00,16.74,16.74,16.55,16.68,73900.0,14.8943,14.8943,14.7252,14.8409,73900.0
2009-07-08 15:00:00,16.68,16.84,16.67,16.81,79800.0,14.8409,14.9833,14.832,14.9566,79800.0
2009-07-08 15:30:00,16.81,17.13,16.79,16.99,116000.0,14.9566,15.2413,14.9388,15.1167,116000.0
2009-07-09 09:30:00,17.3,17.86,17.21,17.36,93700.0,15.3925,15.8908,15.3125,15.4459,93700.0
2009-07-09 10:00:00,17.39,17.55,17.27,17.31,31900.0,15.4726,15.615,15.3658,15.4014,31900.0
2009-07-09 10:30:00,17.32,17.33,16.94,17.0,77200.0,15.4103,15.4192,15.0722,15.1256,77200.0
2009-07-09 11:00:00,17.03,17.03,16.84,16.85,32000.0,15.1523,15.1523,14.9833,14.9922,32000.0
2009-07-09 11:30:00,16.86,16.89,16.76,16.81,46100.0,15.0011,15.0277,14.9121,14.9566,46100.0
2009-07-09 12:00:00,16.8,16.9,16.78,16.89,36500.0,14.9477,15.0366,14.9299,15.0277,36500.0
2009-07-09 12:30:00,16.9,16.91,16.83,16.91,36200.0,15.0366,15.0455,14.9744,15.0455,36200.0
2009-07-09 13:00:00,16.91,17.0,16.84,17.0,61700.0,15.0455,15.1256,14.9833,15.1256,61700.0
2009-07-09 13:30:00,17.0,17.0,16.91,16.93,27100.0,15.1256,15.1256,15.0455,15.0633,27100.0
2009-07-09 14:00:00,16.93,16.94,16.9,16.92,39700.0,15.0633,15.0722,15.0366,15.0544,39700.0
2009-07-09 14:30:00,16.91,16.95,16.9,16.9,22300.0,15.0455,15.0811,15.0366,15.0366,22300.0
2009-07-09 15:00:00,16.9,17.0,16.87,16.93,58200.0,15.0366,15.1256,15.01,15.0633,58200.0
2009-07-09 15:30:00,16.93,16.94,16.78,16.8,108000.0,15.0633,15.0722,14.9299,14.9477,108000.0
2009-07-10 09:30:00,16.59,16.85,16.43,16.62,89900.0,14.7608,14.9922,14.6185,14.7875,89900.0
2009-07-10 10:00:00,16.61,17.0,16.56,16.74,73600.0,14.7786,15.1256,14.7341,14.8943,73600.0
2009-07-10 10:30:00,16.75,16.79,16.6,16.6,56300.0,14.9032,14.9388,14.7697,14.7697,56300.0
2009-07-10 11:00:00,16.6,16.69,16.52,16.55,84600.0,14.7697,14.8498,14.6985,14.7252,84600.0
2009-07-10 11:30:00,16.57,16.86,16.5,16.81,18800.0,14.743,15.0011,14.6807,14.9566,18800.0
2009-07-10 12:00:00,16.8,17.0,16.72,16.97,49800.0,14.9477,15.1256,14.8765,15.0989,49800.0
2009-07-10 12:30:00,16.96,17.13,16.96,17.1,31900.0,15.09,15.2413,15.09,15.2146,31900.0
2009-07-10 13:00:00,17.11,17.24,17.1,17.12,21900.0,15.2235,15.3392,15.2146,15.2324,21900.0
2009-07-10 13:30:00,17.13,17.27,17.09,17.23,27500.0,15.2413,15.3658,15.2057,15.3303,27500.0
2009-07-10 14:00:00,17.23,17.26,17.17,17.19,53800.0,15.3303,15.3569,15.2769,15.2947,53800.0
2009-07-10 14:30:00,17.2,17.3,17.18,17.22,23900.0,15.3036,15.3925,15.2858,15.3214,23900.0
2009-07-10 15:00:00,17.21,17.32,17.19,17.27,30300.0,15.3125,15.4103,15.2947,15.3658,30300.0
2009-07-10 15:30:00,17.25,17.39,17.2,17.3,125400.0,15.3481,15.4726,15.3036,15.3925,125400.0
2009-07-13 09:30:00,17.31,17.36,16.51,16.51,65600.0,15.4014,15.4459,14.6896,14.6896,65600.0
2009-07-13 10:00:00,16.46,16.77,16.32,16.77,76600.0,14.6452,14.921,14.5206,14.921,76600.0
2009-07-13 10:30:00,16.77,17.28,16.77,17.26,72600.0,14.921,15.3747,14.921,15.3569,72600.0
2009-07-13 11:00:00,17.26,17.29,17.07,17.16,39400.0,15.3569,15.3836,15.1879,15.268,39400.0
2009-07-13 11:30:00,17.17,17.53,17.17,17.45,39300.0,15.2769,15.5972,15.2769,15.526,39300.0
2009-07-13 12:00:00,17.45,17.47,17.28,17.4,69300.0,15.526,15.5438,15.3747,15.4815,69300.0
2009-07-13 12:30:00,17.4,17.49,17.33,17.42,20700.0,15.4815,15.5616,15.4192,15.4993,20700.0
2009-07-13 13:00:00,17.41,17.59,17.39,17.58,53000.0,15.4904,15.6506,15.4726,15.6417,53000.0
2009-07-13 13:30:00,17.57,17.61,17.56,17.59,19600.0,15.6328,15.6684,15.6239,15.6506,19600.0
2009-07-13 14:00:00,17.59,17.69,17.55,17.68,23100.0,15.6506,15.7395,15.615,15.7306,23100.0
2009-07-13 14:30:00,17.68,17.69,17.53,17.59,31200.0,15.7306,15.7395,15.5972,15.6506,31200.0
2009-07-13 15:00:00,17.59,17.59,17.54,17.55,30100.0,15.6506,15.6506,15.6061,15.615,30100.0
2009-07-13 15:30:00,17.54,17.64,17.51,17.62,69200.0,15.6061,15.6951,15.5794,15.6773,69200.0
2009-07-14 09:30:00,17.66,18.06,17.55,17.62,36600.0,15.7128,16.0687,15.615,15.6773,36600.0
2009-07-14 10:00:00,17.65,17.84,17.6,17.66,46300.0,15.7039,15.873,15.6595,15.7128,46300.0
2009-07-14 10:30:00,17.67,17.75,17.42,17.52,11000.0,15.7217,15.7929,15.4993,15.5883,11000.0
2009-07-14 11:00:00,17.55,17.77,17.55,17.77,7900.0,15.615,15.8107,15.615,15.8107,7900.0
2009-07-14 11:30:00,17.78,17.86,17.76,17.84,5000.0,15.8196,15.8908,15.8018,15.873,5000.0
2009-07-14 12:00:00,17.83,17.83,17.71,17.73,5200.0,15.8641,15.8641,15.7573,15.7751,5200.0
2009-07-14 12:30:00,17.75,17.77,17.61,17.66,20100.0,15.7929,15.8107,15.6684,15.7128,20100.0
2009-07-14 13:00:00,17.66,17.72,17.62,17.67,7600.0,15.7128,15.7662,15.6773,15.7217,7600.0
2009-07-14 13:30:00,17.67,17.71,17.67,17.71,6900.0,15.7217,15.7573,15.7217,15.7573,6900.0
2009-07-14 14:00:00,17.71,17.8,17.65,17.75,9300.0,15.7573,15.8374,15.7039,15.7929,9300.0
2009-07-14 14:30:00,17.73,17.8,17.72,17.8,17000.0,15.7751,15.8374,15.7662,15.8374,17000.0
2009-07-14 15:00:00,17.81,17.84,17.77,17.83,16700.0,15.8463,15.873,15.8107,15.8641,16700.0
2009-07-14 15:30:00,17.81,17.84,17.71,17.75,43300.0,15.8463,15.873,15.7573,15.7929,43300.0
2009-07-15 09:30:00,18.07,18.63,17.89,18.56,56900.0,16.0776,16.5759,15.9175,16.5136,56900.0
2009-07-15 10:00:00,18.56,19.06,18.55,19.02,60100.0,16.5136,16.9585,16.5047,16.9229,60100.0
2009-07-15 10:30:00,19.04,19.08,18.81,18.85,33600.0,16.9407,16.9763,16.736,16.7716,33600.0
2009-07-15 11:00:00,18.86,18.91,18.79,18.88,24700.0,16.7805,16.825,16.7183,16.7983,24700.0
2009-07-15 11:30:00,18.84,19.0,18.84,18.88,12700.0,16.7627,16.9051,16.7627,16.7983,12700.0
2009-07-15 12:00:00,18.88,18.92,18.84,18.88,11600.0,16.7983,16.8339,16.7627,16.7983,11600.0
2009-07-15 12:30:00,18.88,18.97,18.86,18.89,14900.0,16.7983,16.8784,16.7805,16.8072,14900.0
2009-07-15 13:00:00,18.88,18.99,18.87,18.97,10300.0,16.7983,16.8962,16.7894,16.8784,10300.0
2009-07-15 13:30:00,18.97,19.0,18.93,18.95,17200.0,16.8784,16.9051,16.8428,16.8606,17200.0
2009-07-15 14:00:00,18.95,19.0,18.93,18.94,18300.0,16.8606,16.9051,16.8428,16.8517,18300.0
2009-07-15 14:30:00,18.95,19.0,18.93,19.0,24400.0,16.8606,16.9051,16.8428,16.9051,24400.0
2009-07-15 15:00:00,19.0,19.04,18.97,19.0,38600.0,16.9051,16.9407,16.8784,16.9051,38600.0
2009-07-15 15:30:00,19.0,19.1,18.98,19.06,94400.0,16.9051,16.9941,16.8873,16.9585,94400.0
2009-07-16 09:30:00,18.86,19.34,18.55,19.27,28800.0,16.7805,17.2076,16.5047,17.1453,28800.0
2009-07-16 10:00:00,19.25,19.26,19.02,19.2,59200.0,17.1275,17.1364,16.9229,17.083,59200.0
2009-07-16 10:30:00,19.17,19.37,19.16,19.19,31000.0,17.0564,17.2343,17.0475,17.0742,31000.0
2009-07-16 11:00:00,19.19,19.27,19.13,19.13,29300.0,17.0742,17.1453,17.0208,17.0208,29300.0
2009-07-16 11:30:00,19.13,19.28,19.1,19.27,11400.0,17.0208,17.1542,16.9941,17.1453,11400.0
2009-07-16 12:00:00,19.26,19.3,19.22,19.3,12300.0,17.1364,17.172,17.1008,17.172,12300.0
2009-07-16 12:30:00,19.28,19.32,19.26,19.27,10000.0,17.1542,17.1898,17.1364,17.1453,10000.0
2009-07-16 13:00:00,19.27,19.27,19.19,19.21,8300.0,17.1453,17.1453,17.0742,17.0919,8300.0
2009-07-16 13:30:00,19.22,19.35,19.2,19.35,9300.0,17.1008,17.2165,17.083,17.2165,9300.0
2009-07-16 14:00:00,19.35,19.44,19.32,19.38,18700.0,17.2165,17.2966,17.1898,17.2432,18700.0
2009-07-16 14:30:00,19.37,19.53,19.3,19.53,29900.0,17.2343,17.3767,17.172,17.3767,29900.0
2009-07-16 15:00:00,19.53,19.6,19.46,19.59,27000.0,17.3767,17.4389,17.3144,17.43,27000.0
2009-07-16 15:30:00,19.57,19.68,19.51,19.58,64700.0,17.4123,17.5101,17.3589,17.4212,64700.0
2009-07-17 09:30:00,19.67,19.67,18.9,18.94,98900.0,17.5012,17.5012,16.8161,16.8517,98900.0
2009-07-17 10:00:00,18.93,19.15,18.83,19.06,52200.0,16.8428,17.0386,16.7538,16.9585,52200.0
2009-07-17 10:30:00,19.06,19.06,18.83,18.92,29900.0,16.9585,16.9585,16.7538,16.8339,29900.0
2009-07-17 11:00:00,18.89,18.89,18.7,18.72,38500.0,16.8072,16.8072,16.6382,16.656,38500.0
2009-07-17 11:30:00,18.71,18.74,18.58,18.59,39300.0,16.6471,16.6738,16.5314,16.5403,39300.0
2009-07-17 12:00:00,18.59,18.73,18.59,18.65,115300.0,16.5403,16.6649,16.5403,16.5937,115300.0
2009-07-17 12:30:00,18.64,18.75,18.64,18.7,15300.0,16.5848,16.6827,16.5848,16.6382,15300.0
2009-07-17 13:00:00,18.71,18.77,18.7,18.73,10700.0,16.6471,16.7005,16.6382,16.6649,10700.0
2009-07-17 13:30:00,18.73,18.75,18.64,18.65,40200.0,16.6649,16.6827,16.5848,16.5937,40200.0
2009-07-17 14:00:00,18.65,18.69,18.64,18.67,30800.0,16.5937,16.6293,16.5848,16.6115,30800.0
2009-07-17 14:30:00,18.66,18.67,18.55,18.55,58800.0,16.6026,16.6115,16.5047,16.5047,58800.0
2009-07-17 15:00:00,18.54,18.59,18.49,18.57,60900.0,16.4958,16.5403,16.4513,16.5225,60900.0
2009-07-17 15:30:00,18.57,18.69,18.51,18.62,81100.0,16.5225,16.6293,16.4691,16.567,81100.0
2009-07-20 09:30:00,18.84,19.17,18.68,19.12,50800.0,16.7627,17.0564,16.6204,17.0119,50800.0
2009-07-20 10:00:00,19.16,19.18,18.85,18.93,55700.0,17.0475,17.0653,16.7716,16.8428,55700.0
2009-07-20 10:30:00,18.92,18.92,18.63,18.77,50600.0,16.8339,16.8339,16.5759,16.7005,50600.0
2009-07-20 11:00:00,18.74,18.98,18.74,18.9,64800.0,16.6738,16.8873,16.6738,16.8161,64800.0
2009-07-20 11:30:00,18.91,19.01,18.81,18.99,33100.0,16.825,16.914,16.736,16.8962,33100.0
2009-07-20 12:00:00,19.0,19.05,18.92,18.92,32300.0,16.9051,16.9496,16.8339,16.8339,32300.0
2009-07-20 12:30:00,18.92,19.12,18.91,19.08,10800.0,16.8339,17.0119,16.825,16.9763,10800.0
2009-07-20 13:00:00,19.09,19.13,18.86,18.88,47500.0,16.9852,17.0208,16.7805,16.7983,47500.0
2009-07-20 13:30:00,18.88,18.89,18.74,18.83,44700.0,16.7983,16.8072,16.6738,16.7538,44700.0
2009-07-20 14:00:00,18.79,18.86,18.79,18.82,26000.0,16.7183,16.7805,16.7183,16.7449,26000.0
2009-07-20 14:30:00,18.84,18.84,18.77,18.8,33400.0,16.7627,16.7627,16.7005,16.7272,33400.0
2009-07-20 15:00:00,18.81,19.0,18.79,18.99,54000.0,16.736,16.9051,16.7183,16.8962,54000.0
2009-07-20 15:30:00,18.99,19.1,18.94,19.03,61900.0,16.8962,16.9941,16.8517,16.9318,61900.0
2009-07-21 09:30:00,19.32,19.4,19.07,19.35,71400.0,17.1898,17.261,16.9674,17.2165,71400.0
2009-07-21 10:00:00,19.34,19.44,19.24,19.37,74000.0,17.2076,17.2966,17.1186,17.2343,74000.0
2009-07-21 10:30:00,19.37,19.77,19.37,19.7,68200.0,17.2343,17.5902,17.2343,17.5279,68200.0
2009-07-21 11:00:00,19.69,19.76,19.47,19.52,97300.0,17.519,17.5813,17.3233,17.3678,97300.0
2009-07-21 11:30:00,19.53,19.53,19.22,19.22,12600.0,17.3767,17.3767,17.1008,17.1008,12600.0
2009-07-21 12:00:00,19.22,19.34,19.22,19.3,12700.0,17.1008,17.2076,17.1008,17.172,12700.0
2009-07-21 12:30:00,19.29,19.39,19.22,19.25,19600.0,17.1631,17.2521,17.1008,17.1275,19600.0
2009-07-21 13:00:00,19.23,19.36,19.2,19.36,13200.0,17.1097,17.2254,17.083,17.2254,13200.0
2009-07-21 13:30:00,19.38,19.4,19.27,19.32,17000.0,17.2432,17.261,17.1453,17.1898,17000.0
2009-07-21 14:00:00,19.33,19.48,19.31,19.44,23100.0,17.1987,17.3322,17.1809,17.2966,23100.0
2009-07-21 14:30:00,19.42,19.52,19.37,19.5,21200.0,17.2788,17.3678,17.2343,17.35,21200.0
2009-07-21 15:00:00,19.5,19.57,19.47,19.55,32100.0,17.35,17.4123,17.3233,17.3945,32100.0
2009-07-21 15:30:00,19.56,19.6,19.51,19.59,77500.0,17.4034,17.4389,17.3589,17.43,77500.0
2009-07-22 09:30:00,19.48,19.97,19.34,19.8,69700.0,17.3322,17.7682,17.2076,17.6169,69700.0
2009-07-22 10:00:00,19.79,20.0,19.59,19.63,57400.0,17.608,17.7948,17.43,17.4656,57400.0
2009-07-22 10:30:00,19.6,19.75,19.51,19.74,33900.0,17.4389,17.5724,17.3589,17.5635,33900.0
2009-07-22 11:00:00,19.71,19.8,19.6,19.62,27400.0,17.5368,17.6169,17.4389,17.4567,27400.0
2009-07-22 11:30:00,19.62,19.76,19.55,19.74,24000.0,17.4567,17.5813,17.3945,17.5635,24000.0
2009-07-22 12:00:00,19.77,19.86,19.63,19.84,15200.0,17.5902,17.6703,17.4656,17.6525,15200.0
2009-07-22 12:30:00,19.83,19.96,19.82,19.88,14300.0,17.6436,17.7593,17.6347,17.6881,14300.0
2009-07-22 13:00:00,19.89,19.92,19.76,19.77,43200.0,17.697,17.7237,17.5813,17.5902,43200.0
2009-07-22 13:30:00,19.78,19.96,19.78,19.95,29600.0,17.5991,17.7593,17.5991,17.7504,29600.0
2009-07-22 14:00:00,19.94,20.08,19.92,20.06,57400.0,17.7415,17.866,17.7237,17.8482,57400.0
2009-07-22 14:30:00,20.05,20.17,20.03,20.17,62200.0,17.8393,17.9461,17.8215,17.9461,62200.0
2009-07-22 15:00:00,20.16,20.29,20.15,20.25,114800.0,17.9372,18.0529,17.9283,18.0173,114800.0
2009-07-22 15:30:00,20.25,20.45,20.23,20.42,194600.0,18.0173,18.1952,17.9995,18.1685,194600.0
2009-07-23 09:30:00,20.43,20.9,20.01,20.69,74300.0,18.1774,18.5956,17.8037,18.4088,74300.0
2009-07-23 10:00:00,20.69,21.09,20.57,21.04,70000.0,18.4088,18.7647,18.302,18.7202,70000.0
2009-07-23 10:30:00,21.01,21.27,21.01,21.25,58400.0,18.6935,18.9248,18.6935,18.907,58400.0
2009-07-23 11:00:00,21.25,21.44,21.23,21.24,60200.0,18.907,19.0761,18.8892,18.8981,60200.0
2009-07-23 11:30:00,21.24,21.29,21.1,21.23,23900.0,18.8981,18.9426,18.7736,18.8892,23900.0
2009-07-23 12:00:00,21.24,21.42,21.23,21.42,33300.0,18.8981,19.0583,18.8892,19.0583,33300.0
2009-07-23 12:30:00,21.39,21.4,21.28,21.31,20800.0,19.0316,19.0405,18.9337,18.9604,20800.0
2009-07-23 13:00:00,21.31,21.48,21.29,21.4,72700.0,18.9604,19.1117,18.9426,19.0405,72700.0
2009-07-23 13:30:00,21.4,21.42,21.34,21.35,35800.0,19.0405,19.0583,18.9871,18.996,35800.0
2009-07-23 14:00:00,21.35,21.43,21.2,21.28,104100.0,18.996,19.0672,18.8625,18.9337,104100.0
2009-07-23 14:30:00,21.29,21.4,21.29,21.4,35400.0,18.9426,19.0405,18.9426,19.0405,35400.0
2009-07-23 15:00:00,21.39,21.48,21.13,21.17,120000.0,19.0316,19.1117,18.8003,18.8358,120000.0
2009-07-23 15:30:00,21.16,21.39,21.12,21.33,290900.0,18.8269,19.0316,18.7914,18.9782,290900.0
2009-07-24 09:30:00,19.88,22.11,19.6,21.39,306900.0,17.6881,19.6722,17.4389,19.0316,306900.0
2009-07-24 10:00:00,21.4,21.63,21.22,21.49,103300.0,19.0405,19.2451,18.8803,19.1206,103300.0
2009-07-24 10:30:00,21.5,21.69,21.48,21.59,76600.0,19.1295,19.2985,19.1117,19.2095,76600.0
2009-07-24 11:00:00,21.58,21.6,21.42,21.42,57200.0,19.2006,19.2184,19.0583,19.0583,57200.0
2009-07-24 11:30:00,21.43,21.44,21.2,21.43,77800.0,19.0672,19.0761,18.8625,19.0672,77800.0
2009-07-24 12:00:00,21.45,21.54,21.22,21.28,70200.0,19.085,19.165,18.8803,18.9337,70200.0
2009-07-24 12:30:00,21.28,21.47,21.26,21.26,41600.0,18.9337,19.1028,18.9159,18.9159,41600.0
2009-07-24 13:00:00,21.27,21.29,21.05,21.05,68900.0,18.9248,18.9426,18.7291,18.7291,68900.0
2009-07-24 13:30:00,21.06,21.22,21.06,21.13,37900.0,18.738,18.8803,18.738,18.8003,37900.0
2009-07-24 14:00:00,21.12,21.3,21.12,21.14,21400.0,18.7914,18.9515,18.7914,18.8091,21400.0
2009-07-24 14:30:00,21.14,21.18,21.04,21.1,37200.0,18.8091,18.8447,18.7202,18.7736,37200.0
2009-07-24 15:00:00,21.1,21.17,21.07,21.16,39800.0,18.7736,18.8358,18.7469,18.8269,39800.0
2009-07-24 15:30:00,21.14,21.22,21.09,21.22,76900.0,18.8091,18.8803,18.7647,18.8803,76900.0
2009-07-27 09:30:00,21.06,21.19,20.82,20.82,100900.0,18.738,18.8536,18.5244,18.5244,100900.0
2009-07-27 10:00:00,20.86,21.12,20.43,20.54,41200.0,18.56,18.7914,18.1774,18.2753,41200.0
2009-07-27 10:30:00,20.55,20.74,20.46,20.64,101100.0,18.2842,18.4533,18.2041,18.3643,101100.0
2009-07-27 11:00:00,20.65,20.75,20.59,20.6,49800.0,18.3732,18.4621,18.3198,18.3287,49800.0
2009-07-27 11:30:00,20.61,20.69,20.46,20.46,39900.0,18.3376,18.4088,18.2041,18.2041,39900.0
2009-07-27 12:00:00,20.46,20.47,20.26,20.27,30100.0,18.2041,18.213,18.0262,18.0351,30100.0
2009-07-27 12:30:00,20.3,20.37,20.25,20.26,20900.0,18.0618,18.124,18.0173,18.0262,20900.0
2009-07-27 13:00:00,20.25,20.28,20.12,20.13,27700.0,18.0173,18.044,17.9016,17.9105,27700.0
2009-07-27 13:30:00,20.11,20.26,20.11,20.26,55000.0,17.8927,18.0262,17.8927,18.0262,55000.0
2009-07-27 14:00:00,20.26,20.32,20.19,20.21,51600.0,18.0262,18.0796,17.9639,17.9817,51600.0
2009-07-27 14:30:00,20.21,20.25,20.17,20.17,37200.0,17.9817,18.0173,17.9461,17.9461,37200.0
2009-07-27 15:00:00,20.19,20.28,20.18,20.27,104500.0,17.9639,18.044,17.955,18.0351,104500.0
2009-07-27 15:30:00,20.26,20.4,20.23,20.35,135900.0,18.0262,18.1507,17.9995,18.1063,135900.0
2009-07-28 09:30:00,18.41,19.42,18.28,19.35,257200.0,16.3802,17.2788,16.2645,17.2165,257200.0
2009-07-28 10:00:00,19.35,19.35,19.09,19.34,84300.0,17.2165,17.2165,16.9852,17.2076,84300.0
2009-07-28 10:30:00,19.32,19.46,19.17,19.41,65500.0,17.1898,17.3144,17.0564,17.2699,65500.0
2009-07-28 11:00:00,19.42,19.42,19.08,19.11,44000.0,17.2788,17.2788,16.9763,17.003,44000.0
2009-07-28 11:30:00,19.07,19.12,18.9,19.12,65900.0,16.9674,17.0119,16.8161,17.0119,65900.0
2009-07-28 12:00:00,19.11,19.25,18.99,19.06,44500.0,17.003,17.1275,16.8962,16.9585,44500.0
2009-07-28 12:30:00,19.05,19.12,19.01,19.05,46600.0,16.9496,17.0119,16.914,16.9496,46600.0
2009-07-28 13:00:00,19.06,19.23,19.05,19.23,29500.0,16.9585,17.1097,16.9496,17.1097,29500.0
2009-07-28 13:30:00,19.23,19.48,19.22,19.47,51100.0,17.1097,17.3322,17.1008,17.3233,51100.0
2009-07-28 14:00:00,19.47,19.53,19.44,19.51,34700.0,17.3233,17.3767,17.2966,17.3589,34700.0
2009-07-28 14:30:00,19.5,19.69,19.41,19.41,61500.0,17.35,17.519,17.2699,17.2699,61500.0
2009-07-28 15:00:00,19.42,19.48,19.39,19.47,49800.0,17.2788,17.3322,17.2521,17.3233,49800.0
2009-07-28 15:30:00,19.47,19.55,19.38,19.52,131500.0,17.3233,17.3945,17.2432,17.3678,131500.0
2009-07-29 09:30:00,19.31,19.48,19.01,19.45,48000.0,17.1809,17.3322,16.914,17.3055,48000.0
2009-07-29 10:00:00,19.48,19.77,19.18,19.29,87300.0,17.3322,17.5902,17.0653,17.1631,87300.0
2009-07-29 10:30:00,19.27,19.5,19.17,19.4,41600.0,17.1453,17.35,17.0564,17.261,41600.0
2009-07-29 11:00:00,19.41,19.45,19.35,19.39,22700.0,17.2699,17.3055,17.2165,17.2521,22700.0
2009-07-29 11:30:00,19.4,19.44,19.37,19.43,24700.0,17.261,17.2966,17.2343,17.2877,24700.0
2009-07-29 12:00:00,19.42,19.5,19.35,19.45,28200.0,17.2788,17.35,17.2165,17.3055,28200.0
2009-07-29 12:30:00,19.46,19.54,19.45,19.54,17800.0,17.3144,17.3856,17.3055,17.3856,17800.0
2009-07-29 13:00:00,19.54,19.54,19.31,19.35,18800.0,17.3856,17.3856,17.1809,17.2165,18800.0
2009-07-29 13:30:00,19.34,19.38,19.3,19.37,18600.0,17.2076,17.2432,17.172,17.2343,18600.0
2009-07-29 14:00:00,19.38,19.46,19.31,19.46,23500.0,17.2432,17.3144,17.1809,17.3144,23500.0
2009-07-29 14:30:00,19.46,19.46,19.27,19.27,27600.0,17.3144,17.3144,17.1453,17.1453,27600.0
2009-07-29 15:00:00,19.28,19.36,19.27,19.3,53900.0,17.1542,17.2254,17.1453,17.172,53900.0
2009-07-29 15:30:00,19.31,19.48,19.28,19.4,67800.0,17.1809,17.3322,17.1542,17.261,67800.0
2009-07-30 09:30:00,19.85,20.24,19.77,20.24,59300.0,17.6614,18.0084,17.5902,18.0084,59300.0
2009-07-30 10:00:00,20.24,20.42,20.12,20.35,42600.0,18.0084,18.1685,17.9016,18.1063,42600.0
2009-07-30 10:30:00,20.35,20.5,20.34,20.46,32800.0,18.1063,18.2397,18.0974,18.2041,32800.0
2009-07-30 11:00:00,20.46,20.47,20.24,20.25,25300.0,18.2041,18.213,18.0084,18.0173,25300.0
2009-07-30 11:30:00,20.21,20.3,20.03,20.04,24100.0,17.9817,18.0618,17.8215,17.8304,24100.0
2009-07-30 12:00:00,20.01,20.14,19.98,20.08,17300.0,17.8037,17.9194,17.777,17.866,17300.0
2009-07-30 12:30:00,20.06,20.13,20.02,20.03,17400.0,17.8482,17.9105,17.8126,17.8215,17400.0
2009-07-30 13:00:00,20.03,20.14,20.0,20.13,36100.0,17.8215,17.9194,17.7948,17.9105,36100.0
2009-07-30 13:30:00,20.13,20.25,20.11,20.14,31000.0,17.9105,18.0173,17.8927,17.9194,31000.0
2009-07-30 14:00:00,20.11,20.11,20.06,20.09,21400.0,17.8927,17.8927,17.8482,17.8749,21400.0
2009-07-30 14:30:00,20.1,20.15,20.09,20.13,23900.0,17.8838,17.9283,17.8749,17.9105,23900.0
2009-07-30 15:00:00,20.14,20.24,20.13,20.2,32400.0,17.9194,18.0084,17.9105,17.9728,32400.0
2009-07-30 15:30:00,20.2,20.2,19.95,20.03,104300.0,17.9728,17.9728,17.7504,17.8215,104300.0
2009-07-31 09:30:00,19.8,19.99,19.66,19.82,55700.0,17.6169,17.7859,17.4923,17.6347,55700.0
2009-07-31 10:00:00,19.83,20.0,19.56,19.87,53900.0,17.6436,17.7948,17.4034,17.6792,53900.0
2009-07-31 10:30:00,19.9,20.0,19.86,19.95,15900.0,17.7059,17.7948,17.6703,17.7504,15900.0
2009-07-31 11:00:00,19.96,19.98,19.84,19.87,19500.0,17.7593,17.777,17.6525,17.6792,19500.0
2009-07-31 11:30:00,19.86,20.0,19.82,19.95,31900.0,17.6703,17.7948,17.6347,17.7504,31900.0
2009-07-31 12:00:00,19.95,19.96,19.83,19.88,16800.0,17.7504,17.7593,17.6436,17.6881,16800.0
2009-07-31 12:30:00,19.89,19.9,19.75,19.83,11500.0,17.697,17.7059,17.5724,17.6436,11500.0
2009-07-31 13:00:00,19.83,19.92,19.76,19.81,30500.0,17.6436,17.7237,17.5813,17.6258,30500.0
2009-07-31 13:30:00,19.84,19.93,19.82,19.91,17800.0,17.6525,17.7326,17.6347,17.7148,17800.0
2009-07-31 14:00:00,19.93,19.97,19.89,19.91,17900.0,17.7326,17.7682,17.697,17.7148,17900.0
2009-07-31 14:30:00,19.9,19.9,19.75,19.78,17100.0,17.7059,17.7059,17.5724,17.5991,17100.0
2009-07-31 15:00:00,19.8,19.84,19.74,19.76,35100.0,17.6169,17.6525,17.5635,17.5813,35100.0
2009-07-31 15:30:00,19.77,19.78,19.61,19.64,78100.0,17.5902,17.5991,17.4478,17.4745,78100.0
2009-08-03 09:30:00,19.92,20.08,19.61,19.71,64900.0,17.7237,17.866,17.4478,17.5368,64900.0
2009-08-03 10:00:00,19.7,19.86,19.66,19.75,46000.0,17.5279,17.6703,17.4923,17.5724,46000.0
2009-08-03 10:30:00,19.77,19.89,19.7,19.72,31300.0,17.5902,17.697,17.5279,17.5457,31300.0
2009-08-03 11:00:00,19.73,19.85,19.69,19.71,46900.0,17.5546,17.6614,17.519,17.5368,46900.0
2009-08-03 11:30:00,19.73,19.84,19.73,19.8,17800.0,17.5546,17.6525,17.5546,17.6169,17800.0
2009-08-03 12:00:00,19.8,19.83,19.67,19.8,32700.0,17.6169,17.6436,17.5012,17.6169,32700.0
2009-08-03 12:30:00,19.8,19.84,19.72,19.84,19700.0,17.6169,17.6525,17.5457,17.6525,19700.0
2009-08-03 13:00:00,19.83,19.85,19.76,19.83,18400.0,17.6436,17.6614,17.5813,17.6436,18400.0
2009-08-03 13:30:00,19.83,19.94,19.83,19.88,24000.0,17.6436,17.7415,17.6436,17.6881,24000.0
2009-08-03 14:00:00,19.87,20.1,19.87,20.05,23700.0,17.6792,17.8838,17.6792,17.8393,23700.0
2009-08-03 14:30:00,20.04,20.1,19.99,19.99,16500.0,17.8304,17.8838,17.7859,17.7859,16500.0
2009-08-03 15:00:00,19.98,20.03,19.94,19.99,30600.0,17.777,17.8215,17.7415,17.7859,30600.0
2009-08-03 15:30:00,20.0,20.0,19.84,19.98,64700.0,17.7948,17.7948,17.6525,17.777,64700.0
2009-08-04 09:30:00,19.72,20.12,19.6,19.96,23500.0,17.5457,17.9016,17.4389,17.7593,23500.0
2009-08-04 10:00:00,20.0,20.24,20.0,20.07,18100.0,17.7948,18.0084,17.7948,17.8571,18100.0
2009-08-04 10:30:00,20.08,20.3,20.03,20.26,17800.0,17.866,18.0618,17.8215,18.0262,17800.0
2009-08-04 11:00:00,20.28,20.46,20.25,20.45,18000.0,18.044,18.2041,18.0173,18.1952,18000.0
2009-08-04 11:30:00,20.44,20.58,20.38,20.49,14300.0,18.1863,18.3109,18.1329,18.2308,14300.0
2009-08-04 12:00:00,20.51,20.59,20.49,20.59,14400.0,18.2486,18.3198,18.2308,18.3198,14400.0
2009-08-04 12:30:00,20.55,20.64,20.55,20.61,14900.0,18.2842,18.3643,18.2842,18.3376,14900.0
2009-08-04 13:00:00,20.62,20.63,20.58,20.61,13200.0,18.3465,18.3554,18.3109,18.3376,13200.0
2009-08-04 13:30:00,20.6,20.64,20.53,20.57,29400.0,18.3287,18.3643,18.2664,18.302,29400.0
2009-08-04 14:00:00,20.53,20.58,20.49,20.53,29900.0,18.2664,18.3109,18.2308,18.2664,29900.0
2009-08-04 14:30:00,20.55,20.59,20.48,20.52,17100.0,18.2842,18.3198,18.2219,18.2575,17100.0
2009-08-04 15:00:00,20.52,20.54,20.41,20.43,23600.0,18.2575,18.2753,18.1596,18.1774,23600.0
2009-08-04 15:30:00,20.43,20.52,20.39,20.52,48600.0,18.1774,18.2575,18.1418,18.2575,48600.0
2009-08-05 09:30:00,20.52,20.52,20.0,20.15,36100.0,18.2575,18.2575,17.7948,17.9283,36100.0
2009-08-05 10:00:00,20.15,20.15,19.69,19.91,18600.0,17.9283,17.9283,17.519,17.7148,18600.0
2009-08-05 10:30:00,19.86,19.86,19.66,19.79,15100.0,17.6703,17.6703,17.4923,17.608,15100.0
2009-08-05 11:00:00,19.75,19.83,19.66,19.67,16900.0,17.5724,17.6436,17.4923,17.5012,16900.0
2009-08-05 11:30:00,19.63,19.65,19.53,19.64,15000.0,17.4656,17.4834,17.3767,17.4745,15000.0
2009-08-05 12:00:00,19.62,19.67,19.55,19.6,13100.0,17.4567,17.5012,17.3945,17.4389,13100.0
2009-08-05 12:30:00,19.59,19.83,19.57,19.71,102000.0,17.43,17.6436,17.4123,17.5368,102000.0
2009-08-05 13:00:00,19.72,19.79,19.57,19.79,50600.0,17.5457,17.608,17.4123,17.608,50600.0
2009-08-05 13:30:00,19.81,19.92,19.8,19.84,27400.0,17.6258,17.7237,17.6169,17.6525,27400.0
2009-08-05 14:00:00,19.8,19.82,19.72,19.76,14100.0,17.6169,17.6347,17.5457,17.5813,14100.0
2009-08-05 14:30:00,19.78,19.89,19.72,19.81,14500.0,17.5991,17.697,17.5457,17.6258,14500.0
2009-08-05 15:00:00,19.8,19.89,19.8,19.86,17600.0,17.6169,17.697,17.6169,17.6703,17600.0
2009-08-05 15:30:00,19.86,19.86,19.68,19.77,55500.0,17.6703,17.6703,17.5101,17.5902,55500.0
2009-08-06 09:30:00,19.8,20.36,19.42,19.57,42400.0,17.6169,18.1152,17.2788,17.4123,42400.0
2009-08-06 10:00:00,19.58,19.72,19.47,19.52,23700.0,17.4212,17.5457,17.3233,17.3678,23700.0
2009-08-06 10:30:00,19.52,19.7,19.52,19.65,16400.0,17.3678,17.5279,17.3678,17.4834,16400.0
2009-08-06 11:00:00,19.65,19.82,19.65,19.7,13300.0,17.4834,17.6347,17.4834,17.5279,13300.0
2009-08-06 11:30:00,19.7,19.77,19.64,19.7,10100.0,17.5279,17.5902,17.4745,17.5279,10100.0
2009-08-06 12:00:00,19.7,19.78,19.61,19.7,56600.0,17.5279,17.5991,17.4478,17.5279,56600.0
2009-08-06 12:30:00,19.7,19.82,19.7,19.74,10200.0,17.5279,17.6347,17.5279,17.5635,10200.0
2009-08-06 13:00:00,19.74,19.75,19.65,19.65,16100.0,17.5635,17.5724,17.4834,17.4834,16100.0
2009-08-06 13:30:00,19.65,19.71,19.51,19.56,12200.0,17.4834,17.5368,17.3589,17.4034,12200.0
2009-08-06 14:00:00,19.54,19.54,19.36,19.46,20600.0,17.3856,17.3856,17.2254,17.3144,20600.0
2009-08-06 14:30:00,19.47,19.48,19.38,19.44,10000.0,17.3233,17.3322,17.2432,17.2966,10000.0
2009-08-06 15:00:00,19.43,19.65,19.41,19.57,15400.0,17.2877,17.4834,17.2699,17.4123,15400.0
2009-08-06 15:30:00,19.57,19.58,19.42,19.46,45100.0,17.4123,17.4212,17.2788,17.3144,45100.0
2009-08-07 09:30:00,20.02,20.32,19.46,19.79,34500.0,17.8126,18.0796,17.3144,17.608,34500.0
2009-08-07 10:00:00,19.75,19.97,19.73,19.92,10000.0,17.5724,17.7682,17.5546,17.7237,10000.0
2009-08-07 10:30:00,19.96,20.31,19.95,20.22,34000.0,17.7593,18.0707,17.7504,17.9906,34000.0
2009-08-07 11:00:00,20.21,20.3,20.15,20.23,19900.0,17.9817,18.0618,17.9283,17.9995,19900.0
2009-08-07 11:30:00,20.23,20.36,20.15,20.27,11600.0,17.9995,18.1152,17.9283,18.0351,11600.0
2009-08-07 12:00:00,20.28,20.3,20.21,20.26,9000.0,18.044,18.0618,17.9817,18.0262,9000.0
2009-08-07 12:30:00,20.28,20.35,20.17,20.17,26800.0,18.044,18.1063,17.9461,17.9461,26800.0
2009-08-07 13:00:00,20.21,20.39,20.19,20.36,32200.0,17.9817,18.1418,17.9639,18.1152,32200.0
2009-08-07 13:30:00,20.36,20.38,20.14,20.16,44300.0,18.1152,18.1329,17.9194,17.9372,44300.0
2009-08-07 14:00:00,20.17,20.21,20.14,20.16,29700.0,17.9461,17.9817,17.9194,17.9372,29700.0
2009-08-07 14:30:00,20.17,20.17,20.08,20.09,25200.0,17.9461,17.9461,17.866,17.8749,25200.0
2009-08-07 15:00:00,20.1,20.1,19.94,19.99,48200.0,17.8838,17.8838,17.7415,17.7859,48200.0
2009-08-07 15:30:00,19.99,20.02,19.89,19.91,123900.0,17.7859,17.8126,17.697,17.7148,123900.0
2009-08-10 09:30:00,19.71,20.12,19.63,19.91,31900.0,17.5368,17.9016,17.4656,17.7148,31900.0
2009-08-10 10:00:00,19.92,20.01,19.82,20.01,9000.0,17.7237,17.8037,17.6347,17.8037,9000.0
2009-08-10 10:30:00,20.05,20.08,19.94,19.99,13400.0,17.8393,17.866,17.7415,17.7859,13400.0
2009-08-10 11:00:00,19.99,20.2,19.99,20.08,16200.0,17.7859,17.9728,17.7859,17.866,16200.0
2009-08-10 11:30:00,20.11,20.19,20.06,20.17,18600.0,17.8927,17.9639,17.8482,17.9461,18600.0
2009-08-10 12:00:00,20.17,20.18,20.02,20.02,12300.0,17.9461,17.955,17.8126,17.8126,12300.0
2009-08-10 12:30:00,20.01,20.02,19.83,19.85,11200.0,17.8037,17.8126,17.6436,17.6614,11200.0
2009-08-10 13:00:00,19.82,19.87,19.76,19.78,11900.0,17.6347,17.6792,17.5813,17.5991,11900.0
2009-08-10 13:30:00,19.78,20.0,19.78,19.99,9800.0,17.5991,17.7948,17.5991,17.7859,9800.0
2009-08-10 14:00:00,20.0,20.03,19.79,19.86,22800.0,17.7948,17.8215,17.608,17.6703,22800.0
2009-08-10 14:30:00,19.87,19.9,19.78,19.84,10700.0,17.6792,17.7059,17.5991,17.6525,10700.0
2009-08-10 15:00:00,19.86,19.95,19.86,19.9,15700.0,17.6703,17.7504,17.6703,17.7059,15700.0
2009-08-10 15:30:00,19.91,20.0,19.88,19.95,32800.0,17.7148,17.7948,17.6881,17.7504,32800.0
2009-08-11 09:30:00,19.78,19.89,19.45,19.62,10200.0,17.5991,17.697,17.3055,17.4567,10200.0
2009-08-11 10:00:00,19.59,19.64,19.41,19.48,10800.0,17.43,17.4745,17.2699,17.3322,10800.0
2009-08-11 10:30:00,19.49,19.49,19.31,19.33,12100.0,17.3411,17.3411,17.1809,17.1987,12100.0
2009-08-11 11:00:00,19.33,19.37,19.2,19.27,20600.0,17.1987,17.2343,17.083,17.1453,20600.0
2009-08-11 11:30:00,19.29,19.38,19.27,19.36,6000.0,17.1631,17.2432,17.1453,17.2254,6000.0
2009-08-11 12:00:00,19.36,19.37,19.33,19.33,7800.0,17.2254,17.2343,17.1987,17.1987,7800.0
2009-08-11 12:30:00,19.32,19.34,19.21,19.25,7600.0,17.1898,17.2076,17.0919,17.1275,7600.0
2009-08-11 13:00:00,19.25,19.36,19.24,19.27,7300.0,17.1275,17.2254,17.1186,17.1453,7300.0
2009-08-11 13:30:00,19.29,19.3,19.27,19.29,8500.0,17.1631,17.172,17.1453,17.1631,8500.0
2009-08-11 14:00:00,19.29,19.41,19.29,19.34,15000.0,17.1631,17.2699,17.1631,17.2076,15000.0
2009-08-11 14:30:00,19.35,19.38,19.32,19.38,9100.0,17.2165,17.2432,17.1898,17.2432,9100.0
2009-08-11 15:00:00,19.38,19.43,19.32,19.36,17900.0,17.2432,17.2877,17.1898,17.2254,17900.0
2009-08-11 15:30:00,19.36,19.46,19.31,19.34,45800.0,17.2254,17.3144,17.1809,17.2076,45800.0
2009-08-12 09:30:00,19.38,20.2,19.38,20.09,30300.0,17.2432,17.9728,17.2432,17.8749,30300.0
2009-08-12 10:00:00,20.15,20.22,20.05,20.19,16600.0,17.9283,17.9906,17.8393,17.9639,16600.0
2009-08-12 10:30:00,20.17,20.31,20.11,20.27,16900.0,17.9461,18.0707,17.8927,18.0351,16900.0
2009-08-12 11:00:00,20.22,20.29,20.12,20.14,12800.0,17.9906,18.0529,17.9016,17.9194,12800.0
2009-08-12 11:30:00,20.14,20.19,20.07,20.1,9700.0,17.9194,17.9639,17.8571,17.8838,9700.0
2009-08-12 12:00:00,20.12,20.16,20.09,20.16,20400.0,17.9016,17.9372,17.8749,17.9372,20400.0
2009-08-12 12:30:00,20.2,20.22,20.11,20.16,14900.0,17.9728,17.9906,17.8927,17.9372,14900.0
2009-08-12 13:00:00,20.15,20.18,20.1,20.15,9700.0,17.9283,17.955,17.8838,17.9283,9700.0
2009-08-12 13:30:00,20.15,20.19,20.12,20.18,7300.0,17.9283,17.9639,17.9016,17.955,7300.0
2009-08-12 14:00:00,20.18,20.24,20.09,20.1,29900.0,17.955,18.0084,17.8749,17.8838,29900.0
2009-08-12 14:30:00,20.09,20.33,20.07,20.3,34700.0,17.8749,18.0885,17.8571,18.0618,34700.0
2009-08-12 15:00:00,20.3,20.33,20.22,20.27,27300.0,18.0618,18.0885,17.9906,18.0351,27300.0
2009-08-12 15:30:00,20.27,20.34,20.03,20.07,67900.0,18.0351,18.0974,17.8215,17.8571,67900.0
2009-08-13 09:30:00,20.19,20.24,19.91,20.16,128800.0,17.9639,18.0084,17.7148,17.9372,128800.0
2009-08-13 10:00:00,20.11,20.24,20.11,20.2,23300.0,17.8927,18.0084,17.8927,17.9728,23300.0
2009-08-13 10:30:00,20.2,20.44,20.15,20.43,19200.0,17.9728,18.1863,17.9283,18.1774,19200.0
2009-08-13 11:00:00,20.37,20.37,20.27,20.28,17600.0,18.124,18.124,18.0351,18.044,17600.0
2009-08-13 11:30:00,20.3,20.32,20.27,20.29,11600.0,18.0618,18.0796,18.0351,18.0529,11600.0
2009-08-13 12:00:00,20.3,20.31,20.2,20.27,14500.0,18.0618,18.0707,17.9728,18.0351,14500.0
2009-08-13 12:30:00,20.28,20.35,20.2,20.23,8800.0,18.044,18.1063,17.9728,17.9995,8800.0
2009-08-13 13:00:00,20.23,20.35,20.15,20.15,11500.0,17.9995,18.1063,17.9283,17.9283,11500.0
2009-08-13 13:30:00,20.15,20.19,20.14,20.18,9500.0,17.9283,17.9639,17.9194,17.955,9500.0
2009-08-13 14:00:00,20.19,20.2,20.12,20.17,14400.0,17.9639,17.9728,17.9016,17.9461,14400.0
2009-08-13 14:30:00,20.18,20.22,20.13,20.15,20400.0,17.955,17.9906,17.9105,17.9283,20400.0
2009-08-13 15:00:00,20.15,20.29,20.14,20.18,18300.0,17.9283,18.0529,17.9194,17.955,18300.0
2009-08-13 15:30:00,20.18,20.25,20.14,20.24,41600.0,17.955,18.0173,17.9194,18.0084,41600.0
2009-08-14 09:30:00,20.14,20.19,19.92,19.99,36100.0,17.9731,18.0178,17.7768,17.8393,36100.0
2009-08-14 10:00:00,19.99,20.0,19.8,20.0,30800.0,17.8393,17.8482,17.6697,17.8482,30800.0
2009-08-14 10:30:00,20.0,20.02,19.91,19.99,22000.0,17.8482,17.866,17.7679,17.8393,22000.0
2009-08-14 11:00:00,19.97,19.97,19.9,19.95,25700.0,17.8214,17.8214,17.759,17.8036,25700.0
2009-08-14 11:30:00,19.95,19.95,19.8,19.82,12900.0,17.8036,17.8036,17.6697,17.6876,12900.0
2009-08-14 12:00:00,19.8,19.83,19.76,19.8,11200.0,17.6697,17.6965,17.634,17.6697,11200.0
2009-08-14 12:30:00,19.78,19.82,19.76,19.82,8800.0,17.6519,17.6876,17.634,17.6876,8800.0
2009-08-14 13:00:00,19.81,19.81,19.79,19.8,13600.0,17.6786,17.6786,17.6608,17.6697,13600.0
2009-08-14 13:30:00,19.8,19.82,19.78,19.79,13700.0,17.6697,17.6876,17.6519,17.6608,13700.0
2009-08-14 14:00:00,19.8,19.81,19.78,19.8,16300.0,17.6697,17.6786,17.6519,17.6697,16300.0
2009-08-14 14:30:00,19.8,19.86,19.8,19.85,17700.0,17.6697,17.7233,17.6697,17.7143,17700.0
2009-08-14 15:00:00,19.85,19.89,19.84,19.84,23300.0,17.7143,17.75,17.7054,17.7054,23300.0
2009-08-14 15:30:00,19.86,20.05,19.84,20.04,51400.0,17.7233,17.8928,17.7054,17.8839,51400.0
2009-08-17 09:30:00,19.55,19.64,19.02,19.29,30400.0,17.4466,17.5269,16.9736,17.2146,30400.0
2009-08-17 10:00:00,19.27,19.42,19.19,19.34,33500.0,17.1967,17.3306,17.1253,17.2592,33500.0
2009-08-17 10:30:00,19.33,19.38,19.29,19.33,14700.0,17.2503,17.2949,17.2146,17.2503,14700.0
2009-08-17 11:00:00,19.34,19.37,19.3,19.31,30200.0,17.2592,17.286,17.2235,17.2324,30200.0
2009-08-17 11:30:00,19.31,19.32,19.18,19.22,12900.0,17.2324,17.2414,17.1164,17.1521,12900.0
2009-08-17 12:00:00,19.21,19.22,19.11,19.17,7100.0,17.1432,17.1521,17.054,17.1075,7100.0
2009-08-17 12:30:00,19.19,19.2,19.17,19.2,13700.0,17.1253,17.1343,17.1075,17.1343,13700.0
2009-08-17 13:00:00,19.18,19.18,19.13,19.17,14400.0,17.1164,17.1164,17.0718,17.1075,14400.0
2009-08-17 13:30:00,19.17,19.2,19.14,19.2,19400.0,17.1075,17.1343,17.0807,17.1343,19400.0
2009-08-17 14:00:00,19.2,19.21,19.18,19.2,16000.0,17.1343,17.1432,17.1164,17.1343,16000.0
2009-08-17 14:30:00,19.21,19.21,19.15,19.15,17000.0,17.1432,17.1432,17.0897,17.0897,17000.0
2009-08-17 15:00:00,19.13,19.16,19.07,19.09,29300.0,17.0718,17.0986,17.0183,17.0361,29300.0
2009-08-17 15:30:00,19.11,19.23,19.1,19.2,70200.0,17.054,17.161,17.045,17.1343,70200.0
2009-08-18 09:30:00,19.3,19.54,19.12,19.2,27800.0,17.2235,17.4377,17.0629,17.1343,27800.0
2009-08-18 10:00:00,19.21,19.38,19.15,19.17,16900.0,17.1432,17.2949,17.0897,17.1075,16900.0
2009-08-18 10:30:00,19.17,19.25,19.15,19.23,6600.0,17.1075,17.1789,17.0897,17.161,6600.0
2009-08-18 11:00:00,19.24,19.43,19.17,19.42,7200.0,17.17,17.3395,17.1075,17.3306,7200.0
2009-08-18 11:30:00,19.43,19.51,19.37,19.39,8200.0,17.3395,17.4109,17.286,17.3038,8200.0
2009-08-18 12:00:00,19.39,19.49,19.38,19.47,9000.0,17.3038,17.3931,17.2949,17.3752,9000.0
2009-08-18 12:30:00,19.46,19.59,19.46,19.58,14100.0,17.3663,17.4823,17.3663,17.4734,14100.0
2009-08-18 13:00:00,19.59,19.65,19.56,19.61,21300.0,17.4823,17.5359,17.4555,17.5002,21300.0
2009-08-18 13:30:00,19.61,19.61,19.49,19.58,11300.0,17.5002,17.5002,17.3931,17.4734,11300.0
2009-08-18 14:00:00,19.58,19.64,19.57,19.64,12900.0,17.4734,17.5269,17.4645,17.5269,12900.0
2009-08-18 14:30:00,19.66,19.75,19.61,19.63,36200.0,17.5448,17.6251,17.5002,17.518,36200.0
2009-08-18 15:00:00,19.63,19.68,19.61,19.67,34300.0,17.518,17.5626,17.5002,17.5537,34300.0
2009-08-18 15:30:00,19.67,19.7,19.6,19.67,63300.0,17.5537,17.5805,17.4912,17.5537,63300.0
2009-08-19 09:30:00,19.15,19.55,19.13,19.44,23200.0,17.0897,17.4466,17.0718,17.3485,23200.0
2009-08-19 10:00:00,19.47,19.7,19.44,19.53,18600.0,17.3752,17.5805,17.3485,17.4288,18600.0
2009-08-19 10:30:00,19.53,19.77,19.53,19.62,20900.0,17.4288,17.6429,17.4288,17.5091,20900.0
2009-08-19 11:00:00,19.59,19.67,19.51,19.59,17900.0,17.4823,17.5537,17.4109,17.4823,17900.0
2009-08-19 11:30:00,19.59,19.8,19.57,19.8,10500.0,17.4823,17.6697,17.4645,17.6697,10500.0
2009-08-19 12:00:00,19.83,19.99,19.76,19.79,7900.0,17.6965,17.8393,17.634,17.6608,7900.0
2009-08-19 12:30:00,19.78,19.93,19.77,19.91,6500.0,17.6519,17.7857,17.6429,17.7679,6500.0
2009-08-19 13:00:00,19.91,19.95,19.91,19.91,5800.0,17.7679,17.8036,17.7679,17.7679,5800.0
2009-08-19 13:30:00,19.91,19.97,19.91,19.97,8600.0,17.7679,17.8214,17.7679,17.8214,8600.0
2009-08-19 14:00:00,19.97,19.98,19.84,19.85,11500.0,17.8214,17.8304,17.7054,17.7143,11500.0
2009-08-19 14:30:00,19.85,19.85,19.77,19.85,11000.0,17.7143,17.7143,17.6429,17.7143,11000.0
2009-08-19 15:00:00,19.84,19.84,19.7,19.78,16300.0,17.7054,17.7054,17.5805,17.6519,16300.0
2009-08-19 15:30:00,19.78,19.88,19.74,19.84,28000.0,17.6519,17.7411,17.6162,17.7054,28000.0
2009-08-20 09:30:00,19.7,20.2,19.64,20.19,23000.0,17.5805,18.0267,17.5269,18.0178,23000.0
2009-08-20 10:00:00,20.22,20.32,20.19,20.27,21300.0,18.0445,18.1338,18.0178,18.0892,21300.0
2009-08-20 10:30:00,20.27,20.44,20.27,20.41,16300.0,18.0892,18.2409,18.0892,18.2141,16300.0
2009-08-20 11:00:00,20.41,20.41,20.28,20.28,15500.0,18.2141,18.2141,18.0981,18.0981,15500.0
2009-08-20 11:30:00,20.29,20.3,20.16,20.25,21500.0,18.107,18.1159,17.991,18.0713,21500.0
2009-08-20 12:00:00,20.24,20.24,20.17,20.21,12600.0,18.0624,18.0624,17.9999,18.0356,12600.0
2009-08-20 12:30:00,20.21,20.3,20.2,20.23,6500.0,18.0356,18.1159,18.0267,18.0535,6500.0
2009-08-20 13:00:00,20.22,20.26,20.19,20.2,7900.0,18.0445,18.0802,18.0178,18.0267,7900.0
2009-08-20 13:30:00,20.2,20.25,20.06,20.12,41300.0,18.0267,18.0713,17.9017,17.9553,41300.0
2009-08-20 14:00:00,20.12,20.19,20.12,20.15,6600.0,17.9553,18.0178,17.9553,17.9821,6600.0
2009-08-20 14:30:00,20.15,20.17,20.12,20.14,11200.0,17.9821,17.9999,17.9553,17.9731,11200.0
2009-08-20 15:00:00,20.15,20.25,20.15,20.21,25600.0,17.9821,18.0713,17.9821,18.0356,25600.0
2009-08-20 15:30:00,20.21,20.28,20.14,20.24,40200.0,18.0356,18.0981,17.9731,18.0624,40200.0
2009-08-21 09:30:00,20.38,20.73,20.38,20.65,124300.0,18.1873,18.4997,18.1873,18.4283,124300.0
2009-08-21 10:00:00,20.69,21.0,20.69,20.88,81100.0,18.464,18.7406,18.464,18.6335,81100.0
2009-08-21 10:30:00,20.92,21.15,20.9,21.1,24100.0,18.6692,18.8745,18.6514,18.8299,24100.0
2009-08-21 11:00:00,21.12,21.17,20.9,20.9,24700.0,18.8477,18.8923,18.6514,18.6514,24700.0
2009-08-21 11:30:00,20.9,21.01,20.9,20.96,5500.0,18.6514,18.7495,18.6514,18.7049,5500.0
2009-08-21 12:00:00,20.96,20.96,20.86,20.88,6600.0,18.7049,18.7049,18.6157,18.6335,6600.0
2009-08-21 12:30:00,20.88,20.95,20.83,20.93,10300.0,18.6335,18.696,18.5889,18.6781,10300.0
2009-08-21 13:00:00,20.92,21.0,20.89,20.98,17900.0,18.6692,18.7406,18.6424,18.7228,17900.0
2009-08-21 13:30:00,20.97,21.0,20.83,20.86,31500.0,18.7138,18.7406,18.5889,18.6157,31500.0
2009-08-21 14:00:00,20.86,20.95,20.85,20.85,39300.0,18.6157,18.696,18.6067,18.6067,39300.0
2009-08-21 14:30:00,20.88,20.93,20.85,20.9,22900.0,18.6335,18.6781,18.6067,18.6514,22900.0
2009-08-21 15:00:00,20.9,21.01,20.87,20.97,37000.0,18.6514,18.7495,18.6246,18.7138,37000.0
2009-08-21 15:30:00,20.98,21.05,20.93,21.0,75300.0,18.7228,18.7852,18.6781,18.7406,75300.0
2009-08-24 09:30:00,21.0,21.16,20.6,20.89,32200.0,18.7406,18.8834,18.3836,18.6424,32200.0
2009-08-24 10:00:00,20.89,21.12,20.87,21.06,27400.0,18.6424,18.8477,18.6246,18.7942,27400.0
2009-08-24 10:30:00,21.05,21.08,20.97,21.03,12400.0,18.7852,18.812,18.7138,18.7674,12400.0
2009-08-24 11:00:00,21.03,21.1,20.91,20.92,11700.0,18.7674,18.8299,18.6603,18.6692,11700.0
2009-08-24 11:30:00,20.9,20.91,20.81,20.89,8400.0,18.6514,18.6603,18.5711,18.6424,8400.0
2009-08-24 12:00:00,20.88,20.96,20.84,20.96,12000.0,18.6335,18.7049,18.5978,18.7049,12000.0
2009-08-24 12:30:00,20.98,21.03,20.91,20.94,7700.0,18.7228,18.7674,18.6603,18.6871,7700.0
2009-08-24 13:00:00,20.92,20.92,20.63,20.65,17500.0,18.6692,18.6692,18.4104,18.4283,17500.0
2009-08-24 13:30:00,20.62,20.82,20.58,20.71,10600.0,18.4015,18.58,18.3658,18.4818,10600.0
2009-08-24 14:00:00,20.71,20.85,20.68,20.82,10700.0,18.4818,18.6067,18.455,18.58,10700.0
2009-08-24 14:30:00,20.82,20.89,20.8,20.87,11300.0,18.58,18.6424,18.5621,18.6246,11300.0
2009-08-24 15:00:00,20.85,20.87,20.64,20.71,39300.0,18.6067,18.6246,18.4193,18.4818,39300.0
2009-08-24 15:30:00,20.68,20.81,20.61,20.73,26500.0,18.455,18.5711,18.3926,18.4997,26500.0
2009-08-25 09:30:00,20.72,20.96,20.6,20.9,22000.0,18.4907,18.7049,18.3836,18.6514,22000.0
2009-08-25 10:00:00,20.9,21.09,20.75,20.82,14500.0,18.6514,18.8209,18.5175,18.58,14500.0
2009-08-25 10:30:00,20.81,21.04,20.81,21.01,6500.0,18.5711,18.7763,18.5711,18.7495,6500.0
2009-08-25 11:00:00,21.01,21.05,20.9,20.96,6600.0,18.7495,18.7852,18.6514,18.7049,6600.0
2009-08-25 11:30:00,20.91,20.93,20.84,20.89,7200.0,18.6603,18.6781,18.5978,18.6424,7200.0
2009-08-25 12:00:00,20.88,21.05,20.85,21.04,4900.0,18.6335,18.7852,18.6067,18.7763,4900.0
2009-08-25 12:30:00,21.05,21.1,20.89,20.89,7000.0,18.7852,18.8299,18.6424,18.6424,7000.0
2009-08-25 13:00:00,20.91,20.92,20.77,20.83,6700.0,18.6603,18.6692,18.5354,18.5889,6700.0
2009-08-25 13:30:00,20.82,20.84,20.74,20.81,12100.0,18.58,18.5978,18.5086,18.5711,12100.0
2009-08-25 14:00:00,20.8,20.87,20.8,20.86,10900.0,18.5621,18.6246,18.5621,18.6157,10900.0
2009-08-25 14:30:00,20.86,20.86,20.74,20.8,6900.0,18.6157,18.6157,18.5086,18.5621,6900.0
2009-08-25 15:00:00,20.84,20.9,20.81,20.88,11300.0,18.5978,18.6514,18.5711,18.6335,11300.0
2009-08-25 15:30:00,20.86,20.87,20.68,20.8,29300.0,18.6157,18.6246,18.455,18.5621,29300.0
2009-08-26 09:30:00,20.6,20.96,20.6,20.71,29700.0,18.3836,18.7049,18.3836,18.4818,29700.0
2009-08-26 10:00:00,20.71,20.87,20.66,20.77,15600.0,18.4818,18.6246,18.4372,18.5354,15600.0
2009-08-26 10:30:00,20.77,20.83,20.66,20.8,8900.0,18.5354,18.5889,18.4372,18.5621,8900.0
2009-08-26 11:00:00,20.8,20.8,20.66,20.7,6100.0,18.5621,18.5621,18.4372,18.4729,6100.0
2009-08-26 11:30:00,20.7,20.7,20.6,20.6,9000.0,18.4729,18.4729,18.3836,18.3836,9000.0
2009-08-26 12:00:00,20.6,20.61,20.57,20.58,4800.0,18.3836,18.3926,18.3569,18.3658,4800.0
2009-08-26 12:30:00,20.57,20.67,20.57,20.65,8000.0,18.3569,18.4461,18.3569,18.4283,8000.0
2009-08-26 13:00:00,20.65,20.65,20.57,20.6,4400.0,18.4283,18.4283,18.3569,18.3836,4400.0
2009-08-26 13:30:00,20.58,20.66,20.57,20.66,12900.0,18.3658,18.4372,18.3569,18.4372,12900.0
2009-08-26 14:00:00,20.66,20.66,20.6,20.64,10700.0,18.4372,18.4372,18.3836,18.4193,10700.0
2009-08-26 14:30:00,20.64,20.64,20.56,20.57,11100.0,18.4193,18.4193,18.348,18.3569,11100.0
2009-08-26 15:00:00,20.58,20.63,20.58,20.61,6300.0,18.3658,18.4104,18.3658,18.3926,6300.0
2009-08-26 15:30:00,20.6,20.68,20.56,20.68,24400.0,18.3836,18.455,18.348,18.455,24400.0
2009-08-27 09:30:00,20.56,21.0,20.5,20.8,67600.0,18.348,18.7406,18.2944,18.5621,67600.0
2009-08-27 10:00:00,20.79,20.8,20.59,20.8,45900.0,18.5532,18.5621,18.3747,18.5621,45900.0
2009-08-27 10:30:00,20.83,20.95,20.83,20.9,12900.0,18.5889,18.696,18.5889,18.6514,12900.0
2009-08-27 11:00:00,20.86,20.98,20.82,20.98,16100.0,18.6157,18.7228,18.58,18.7228,16100.0
2009-08-27 11:30:00,20.98,21.17,20.91,21.07,29300.0,18.7228,18.8923,18.6603,18.8031,29300.0
2009-08-27 12:00:00,21.1,21.11,20.98,21.08,9600.0,18.8299,18.8388,18.7228,18.812,9600.0
2009-08-27 12:30:00,21.08,21.14,21.04,21.09,11400.0,18.812,18.8655,18.7763,18.8209,11400.0
2009-08-27 13:00:00,21.08,21.09,20.89,20.89,26500.0,18.812,18.8209,18.6424,18.6424,26500.0
2009-08-27 13:30:00,20.88,21.09,20.87,21.07,24800.0,18.6335,18.8209,18.6246,18.8031,24800.0
2009-08-27 14:00:00,21.07,21.29,21.07,21.29,27700.0,18.8031,18.9994,18.8031,18.9994,27700.0
2009-08-27 14:30:00,21.29,21.46,21.29,21.32,21700.0,18.9994,19.1511,18.9994,19.0262,21700.0
2009-08-27 15:00:00,21.33,21.35,21.22,21.25,29400.0,19.0351,19.053,18.9369,18.9637,29400.0
2009-08-27 15:30:00,21.27,21.34,21.24,21.31,33000.0,18.9816,19.044,18.9548,19.0173,33000.0
2009-08-28 09:30:00,21.55,21.74,21.11,21.16,27100.0,19.2314,19.401,18.8388,18.8834,27100.0
2009-08-28 10:00:00,21.2,21.35,21.03,21.07,27500.0,18.9191,19.053,18.7674,18.8031,27500.0
2009-08-28 10:30:00,21.04,21.09,21.02,21.03,14200.0,18.7763,18.8209,18.7585,18.7674,14200.0
2009-08-28 11:00:00,21.01,21.15,20.95,21.13,11600.0,18.7495,18.8745,18.696,18.8566,11600.0
2009-08-28 11:30:00,21.15,21.21,21.04,21.04,15300.0,18.8745,18.928,18.7763,18.7763,15300.0
2009-08-28 12:00:00,21.04,21.09,20.8,20.82,12100.0,18.7763,18.8209,18.5621,18.58,12100.0
2009-08-28 12:30:00,20.8,21.05,20.8,21.0,8100.0,18.5621,18.7852,18.5621,18.7406,8100.0
2009-08-28 13:00:00,20.99,21.2,20.99,21.18,11700.0,18.7317,18.9191,18.7317,18.9012,11700.0
2009-08-28 13:30:00,21.19,21.22,21.19,21.2,12800.0,18.9102,18.9369,18.9102,18.9191,12800.0
2009-08-28 14:00:00,21.19,21.29,21.18,21.29,23900.0,18.9102,18.9994,18.9012,18.9994,23900.0
2009-08-28 14:30:00,21.3,21.4,21.26,21.37,17100.0,19.0083,19.0976,18.9726,19.0708,17100.0
2009-08-28 15:00:00,21.39,21.46,21.29,21.42,18100.0,19.0887,19.1511,18.9994,19.1154,18100.0
2009-08-28 15:30:00,21.42,21.44,21.31,21.38,32900.0,19.1154,19.1333,19.0173,19.0797,32900.0
2009-08-31 09:30:00,21.2,21.25,20.77,20.8,31000.0,18.9191,18.9637,18.5354,18.5621,31000.0
2009-08-31 10:00:00,20.77,20.9,20.66,20.72,14600.0,18.5354,18.6514,18.4372,18.4907,14600.0
2009-08-31 10:30:00,20.76,20.94,20.71,20.91,11400.0,18.5264,18.6871,18.4818,18.6603,11400.0
2009-08-31 11:00:00,20.89,20.96,20.78,20.88,10500.0,18.6424,18.7049,18.5443,18.6335,10500.0
2009-08-31 11:30:00,20.88,20.92,20.76,20.81,15800.0,18.6335,18.6692,18.5264,18.5711,15800.0
2009-08-31 12:00:00,20.82,20.85,20.69,20.79,11900.0,18.58,18.6067,18.464,18.5532,11900.0
2009-08-31 12:30:00,20.81,20.88,20.77,20.8,9400.0,18.5711,18.6335,18.5354,18.5621,9400.0
2009-08-31 13:00:00,20.8,20.83,20.72,20.78,14500.0,18.5621,18.5889,18.4907,18.5443,14500.0
2009-08-31 13:30:00,20.79,20.88,20.78,20.88,9500.0,18.5532,18.6335,18.5443,18.6335,9500.0
2009-08-31 14:00:00,20.86,20.89,20.78,20.88,12600.0,18.6157,18.6424,18.5443,18.6335,12600.0
2009-08-31 14:30:00,20.89,21.01,20.86,20.92,14000.0,18.6424,18.7495,18.6157,18.6692,14000.0
2009-08-31 15:00:00,20.91,21.0,20.84,20.99,28800.0,18.6603,18.7406,18.5978,18.7317,28800.0
2009-08-31 15:30:00,20.99,21.02,20.9,20.99,46900.0,18.7317,18.7585,18.6514,18.7317,46900.0
2009-09-01 09:30:00,20.79,21.48,20.6,21.48,29200.0,18.5532,19.169,18.3836,19.169,29200.0
2009-09-01 10:00:00,21.48,21.52,21.17,21.32,26400.0,19.169,19.2047,18.8923,19.0262,26400.0
2009-09-01 10:30:00,21.34,21.38,20.95,20.95,13300.0,19.044,19.0797,18.696,18.696,13300.0
2009-09-01 11:00:00,20.97,21.0,20.6,20.6,46400.0,18.7138,18.7406,18.3836,18.3836,46400.0
2009-09-01 11:30:00,20.6,20.74,20.37,20.48,32100.0,18.3836,18.5086,18.1784,18.2766,32100.0
2009-09-01 12:00:00,20.46,20.56,20.4,20.54,23200.0,18.2587,18.348,18.2052,18.3301,23200.0
2009-09-01 12:30:00,20.56,20.61,20.52,20.57,11800.0,18.348,18.3926,18.3123,18.3569,11800.0
2009-09-01 13:00:00,20.59,20.59,20.45,20.56,10800.0,18.3747,18.3747,18.2498,18.348,10800.0
2009-09-01 13:30:00,20.49,20.6,20.45,20.6,16300.0,18.2855,18.3836,18.2498,18.3836,16300.0
2009-09-01 14:00:00,20.59,20.64,20.57,20.59,22000.0,18.3747,18.4193,18.3569,18.3747,22000.0
2009-09-01 14:30:00,20.59,20.63,20.53,20.59,27000.0,18.3747,18.4104,18.3212,18.3747,27000.0
2009-09-01 15:00:00,20.59,20.59,20.45,20.45,37600.0,18.3747,18.3747,18.2498,18.2498,37600.0
2009-09-01 15:30:00,20.45,20.49,20.3,20.41,93500.0,18.2498,18.2855,18.1159,18.2141,93500.0
2009-09-02 09:30:00,20.32,20.73,20.25,20.61,45300.0,18.1338,18.4997,18.0713,18.3926,45300.0
2009-09-02 10:00:00,20.59,20.76,20.36,20.37,19700.0,18.3747,18.5264,18.1695,18.1784,19700.0
2009-09-02 10:30:00,20.36,20.64,20.27,20.64,13900.0,18.1695,18.4193,18.0892,18.4193,13900.0
2009-09-02 11:00:00,20.6,20.61,20.41,20.42,9400.0,18.3836,18.3926,18.2141,18.223,9400.0
2009-09-02 11:30:00,20.43,20.53,20.36,20.42,12000.0,18.2319,18.3212,18.1695,18.223,12000.0
2009-09-02 12:00:00,20.44,20.51,20.42,20.49,10800.0,18.2409,18.3033,18.223,18.2855,10800.0
2009-09-02 12:30:00,20.48,20.48,20.42,20.42,11900.0,18.2766,18.2766,18.223,18.223,11900.0
2009-09-02 13:00:00,20.42,20.45,20.41,20.43,40400.0,18.223,18.2498,18.2141,18.2319,40400.0
2009-09-02 13:30:00,20.43,20.48,20.42,20.47,12900.0,18.2319,18.2766,18.223,18.2676,12900.0
2009-09-02 14:00:00,20.47,20.5,20.41,20.42,23300.0,18.2676,18.2944,18.2141,18.223,23300.0
2009-09-02 14:30:00,20.42,20.48,20.4,20.42,14500.0,18.223,18.2766,18.2052,18.223,14500.0
2009-09-02 15:00:00,20.4,20.49,20.38,20.43,37500.0,18.2052,18.2855,18.1873,18.2319,37500.0
2009-09-02 15:30:00,20.43,20.47,20.36,20.43,112800.0,18.2319,18.2676,18.1695,18.2319,112800.0
2009-09-03 09:30:00,20.64,20.73,20.46,20.73,31800.0,18.4193,18.4997,18.2587,18.4997,31800.0
2009-09-03 10:00:00,20.75,20.8,20.58,20.72,39200.0,18.5175,18.5621,18.3658,18.4907,39200.0
2009-09-03 10:30:00,20.73,20.84,20.66,20.84,27000.0,18.4997,18.5978,18.4372,18.5978,27000.0
2009-09-03 11:00:00,20.86,20.95,20.73,20.74,19400.0,18.6157,18.696,18.4997,18.5086,19400.0
2009-09-03 11:30:00,20.72,20.8,20.7,20.8,13600.0,18.4907,18.5621,18.4729,18.5621,13600.0
2009-09-03 12:00:00,20.79,20.88,20.78,20.88,30100.0,18.5532,18.6335,18.5443,18.6335,30100.0
2009-09-03 12:30:00,20.88,20.89,20.85,20.87,12500.0,18.6335,18.6424,18.6067,18.6246,12500.0
2009-09-03 13:00:00,20.9,20.96,20.89,20.96,15000.0,18.6514,18.7049,18.6424,18.7049,15000.0
2009-09-03 13:30:00,20.96,21.0,20.89,20.95,19100.0,18.7049,18.7406,18.6424,18.696,19100.0
2009-09-03 14:00:00,20.95,20.98,20.9,20.93,28000.0,18.696,18.7228,18.6514,18.6781,28000.0
2009-09-03 14:30:00,20.92,20.92,20.85,20.87,15000.0,18.6692,18.6692,18.6067,18.6246,15000.0
2009-09-03 15:00:00,20.87,20.94,20.85,20.89,35700.0,18.6246,18.6871,18.6067,18.6424,35700.0
2009-09-03 15:30:00,20.88,21.0,20.88,20.97,64100.0,18.6335,18.7406,18.6335,18.7138,64100.0
2009-09-04 09:30:00,20.98,21.22,20.93,20.93,38000.0,18.7228,18.9369,18.6781,18.6781,38000.0
2009-09-04 10:00:00,20.92,21.08,20.92,21.07,9700.0,18.6692,18.812,18.6692,18.8031,9700.0
2009-09-04 10:30:00,21.07,21.1,21.04,21.09,30000.0,18.8031,18.8299,18.7763,18.8209,30000.0
2009-09-04 11:00:00,21.09,21.16,21.08,21.11,22200.0,18.8209,18.8834,18.812,18.8388,22200.0
2009-09-04 11:30:00,21.11,21.22,21.1,21.21,11900.0,18.8388,18.9369,18.8299,18.928,11900.0
2009-09-04 12:00:00,21.24,21.43,21.23,21.42,18300.0,18.9548,19.1243,18.9459,19.1154,18300.0
2009-09-04 12:30:00,21.42,21.48,21.42,21.47,9100.0,19.1154,19.169,19.1154,19.16,9100.0
2009-09-04 13:00:00,21.47,21.56,21.47,21.52,25400.0,19.16,19.2404,19.16,19.2047,25400.0
2009-09-04 13:30:00,21.53,21.58,21.52,21.54,26000.0,19.2136,19.2582,19.2047,19.2225,26000.0
2009-09-04 14:00:00,21.53,21.6,21.51,21.54,25000.0,19.2136,19.2761,19.1957,19.2225,25000.0
2009-09-04 14:30:00,21.54,21.61,21.48,21.61,22500.0,19.2225,19.285,19.169,19.285,22500.0
2009-09-04 15:00:00,21.61,21.61,21.51,21.58,30500.0,19.285,19.285,19.1957,19.2582,30500.0
2009-09-04 15:30:00,21.58,21.66,21.51,21.66,63700.0,19.2582,19.3296,19.1957,19.3296,63700.0
2009-09-08 09:30:00,21.82,21.98,21.64,21.73,54400.0,19.4724,19.6152,19.3118,19.3921,54400.0
2009-09-08 10:00:00,21.7,21.78,21.55,21.76,12900.0,19.3653,19.4367,19.2314,19.4188,12900.0
2009-09-08 10:30:00,21.75,22.1,21.75,22.1,23100.0,19.4099,19.7223,19.4099,19.7223,23100.0
2009-09-08 11:00:00,22.1,22.12,21.99,22.07,6900.0,19.7223,19.7401,19.6241,19.6955,6900.0
2009-09-08 11:30:00,22.04,22.06,21.92,21.98,23400.0,19.6687,19.6866,19.5616,19.6152,23400.0
2009-09-08 12:00:00,21.98,21.98,21.86,21.91,3100.0,19.6152,19.6152,19.5081,19.5527,3100.0
2009-09-08 12:30:00,21.91,21.92,21.85,21.85,4100.0,19.5527,19.5616,19.4992,19.4992,4100.0
2009-09-08 13:00:00,21.83,21.93,21.81,21.85,10000.0,19.4813,19.5706,19.4635,19.4992,10000.0
2009-09-08 13:30:00,21.85,21.99,21.82,21.9,16200.0,19.4992,19.6241,19.4724,19.5438,16200.0
2009-09-08 14:00:00,21.91,22.05,21.9,22.01,45100.0,19.5527,19.6776,19.5438,19.6419,45100.0
2009-09-08 14:30:00,22.03,22.16,22.03,22.08,20300.0,19.6598,19.7758,19.6598,19.7044,20300.0
2009-09-08 15:00:00,22.07,22.09,21.98,22.08,13200.0,19.6955,19.7133,19.6152,19.7044,13200.0
2009-09-08 15:30:00,22.07,22.1,21.99,22.1,53000.0,19.6955,19.7223,19.6241,19.7223,53000.0
2009-09-09 09:30:00,22.16,22.48,21.87,22.43,15000.0,19.7758,20.0614,19.517,20.0168,15000.0
2009-09-09 10:00:00,22.47,22.64,22.47,22.49,16800.0,20.0525,20.2042,20.0525,20.0703,16800.0
2009-09-09 10:30:00,22.48,22.56,22.48,22.56,18200.0,20.0614,20.1328,20.0614,20.1328,18200.0
2009-09-09 11:00:00,22.57,22.78,22.55,22.76,29800.0,20.1417,20.3291,20.1238,20.3113,29800.0
2009-09-09 11:30:00,22.75,22.94,22.72,22.75,21800.0,20.3023,20.4719,20.2756,20.3023,21800.0
2009-09-09 12:00:00,22.76,22.78,22.75,22.77,11600.0,20.3113,20.3291,20.3023,20.3202,11600.0
2009-09-09 12:30:00,22.78,22.79,22.75,22.77,16900.0,20.3291,20.338,20.3023,20.3202,16900.0
2009-09-09 13:00:00,22.76,22.86,22.75,22.77,31200.0,20.3113,20.4005,20.3023,20.3202,31200.0
2009-09-09 13:30:00,22.77,22.81,22.76,22.81,23300.0,20.3202,20.3559,20.3113,20.3559,23300.0
2009-09-09 14:00:00,22.8,22.85,22.69,22.73,59700.0,20.3469,20.3916,20.2488,20.2845,59700.0
2009-09-09 14:30:00,22.72,22.77,22.58,22.65,26800.0,20.2756,20.3202,20.1506,20.2131,26800.0
2009-09-09 15:00:00,22.66,22.81,22.62,22.72,18000.0,20.222,20.3559,20.1863,20.2756,18000.0
2009-09-09 15:30:00,22.72,22.78,22.65,22.73,80700.0,20.2756,20.3291,20.2131,20.2845,80700.0
2009-09-10 09:30:00,22.64,22.98,22.6,22.86,18800.0,20.2042,20.5076,20.1685,20.4005,18800.0
2009-09-10 10:00:00,22.89,22.95,22.73,22.78,11400.0,20.4273,20.4808,20.2845,20.3291,11400.0
2009-09-10 10:30:00,22.76,22.9,22.75,22.9,11500.0,20.3113,20.4362,20.3023,20.4362,11500.0
2009-09-10 11:00:00,22.9,22.96,22.79,22.79,10600.0,20.4362,20.4897,20.338,20.338,10600.0
2009-09-10 11:30:00,22.81,22.83,22.75,22.77,10500.0,20.3559,20.3737,20.3023,20.3202,10500.0
2009-09-10 12:00:00,22.78,22.79,22.75,22.75,18200.0,20.3291,20.338,20.3023,20.3023,18200.0
2009-09-10 12:30:00,22.77,22.96,22.77,22.95,9500.0,20.3202,20.4897,20.3202,20.4808,9500.0
2009-09-10 13:00:00,22.93,23.1,22.92,23.07,42300.0,20.463,20.6147,20.454,20.5879,42300.0
2009-09-10 13:30:00,23.05,23.13,23.05,23.13,32100.0,20.5701,20.6414,20.5701,20.6414,32100.0
2009-09-10 14:00:00,23.13,23.15,23.03,23.05,18100.0,20.6414,20.6593,20.5522,20.5701,18100.0
2009-09-10 14:30:00,23.06,23.11,23.05,23.08,10700.0,20.579,20.6236,20.5701,20.5968,10700.0
2009-09-10 15:00:00,23.08,23.08,22.99,23.05,31700.0,20.5968,20.5968,20.5165,20.5701,31700.0
2009-09-10 15:30:00,23.05,23.18,23.03,23.17,85000.0,20.5701,20.6861,20.5522,20.6771,85000.0
2009-09-11 09:30:00,22.93,23.17,22.41,23.15,26500.0,20.463,20.6771,19.9989,20.6593,26500.0
2009-09-11 10:00:00,23.17,23.2,22.98,23.0,57500.0,20.6771,20.7039,20.5076,20.5254,57500.0
2009-09-11 10:30:00,23.0,23.03,22.96,22.96,16900.0,20.5254,20.5522,20.4897,20.4897,16900.0
2009-09-11 11:00:00,22.97,23.07,22.95,22.99,8400.0,20.4987,20.5879,20.4808,20.5165,8400.0
2009-09-11 11:30:00,22.98,23.01,22.79,22.82,7900.0,20.5076,20.5344,20.338,20.3648,7900.0
2009-09-11 12:00:00,22.85,22.88,22.65,22.69,6400.0,20.3916,20.4183,20.2131,20.2488,6400.0
2009-09-11 12:30:00,22.69,22.86,22.64,22.86,12900.0,20.2488,20.4005,20.2042,20.4005,12900.0
2009-09-11 13:00:00,22.85,22.9,22.82,22.87,6300.0,20.3916,20.4362,20.3648,20.4094,6300.0
2009-09-11 13:30:00,22.87,22.92,22.86,22.87,11300.0,20.4094,20.454,20.4005,20.4094,11300.0
2009-09-11 14:00:00,22.86,22.91,22.85,22.9,18200.0,20.4005,20.4451,20.3916,20.4362,18200.0
2009-09-11 14:30:00,22.89,22.95,22.89,22.9,12000.0,20.4273,20.4808,20.4273,20.4362,12000.0
2009-09-11 15:00:00,22.9,22.97,22.87,22.97,14000.0,20.4362,20.4987,20.4094,20.4987,14000.0
2009-09-11 15:30:00,22.98,23.01,22.9,22.91,47000.0,20.5076,20.5344,20.4362,20.4451,47000.0
2009-09-14 09:30:00,22.73,23.16,22.61,22.99,41400.0,20.2845,20.6682,20.1774,20.5165,41400.0
2009-09-14 10:00:00,23.03,23.25,22.96,23.19,5200.0,20.5522,20.7485,20.4897,20.695,5200.0
2009-09-14 10:30:00,23.16,23.25,23.14,23.19,6400.0,20.6682,20.7485,20.6504,20.695,6400.0
2009-09-14 11:00:00,23.19,23.2,23.06,23.19,8300.0,20.695,20.7039,20.579,20.695,8300.0
2009-09-14 11:30:00,23.19,23.2,23.07,23.08,13400.0,20.695,20.7039,20.5879,20.5968,13400.0
2009-09-14 12:00:00,23.07,23.19,23.07,23.18,7700.0,20.5879,20.695,20.5879,20.6861,7700.0
2009-09-14 12:30:00,23.15,23.23,23.15,23.18,4100.0,20.6593,20.7307,20.6593,20.6861,4100.0
2009-09-14 13:00:00,23.17,23.17,23.0,23.03,10800.0,20.6771,20.6771,20.5254,20.5522,10800.0
2009-09-14 13:30:00,23.04,23.14,23.02,23.13,3800.0,20.5611,20.6504,20.5433,20.6414,3800.0
2009-09-14 14:00:00,23.06,23.14,23.03,23.14,6200.0,20.579,20.6504,20.5522,20.6504,6200.0
2009-09-14 14:30:00,23.2,23.23,23.14,23.2,9600.0,20.7039,20.7307,20.6504,20.7039,9600.0
2009-09-14 15:00:00,23.2,23.25,23.14,23.14,13600.0,20.7039,20.7485,20.6504,20.6504,13600.0
2009-09-14 15:30:00,23.14,23.22,23.14,23.22,44800.0,20.6504,20.7218,20.6504,20.7218,44800.0
2009-09-15 09:30:00,23.2,23.89,23.0,23.52,33000.0,20.7039,21.3197,20.5254,20.9895,33000.0
2009-09-15 10:00:00,23.54,23.58,23.34,23.58,20400.0,21.0073,21.043,20.8289,21.043,20400.0
2009-09-15 10:30:00,23.58,23.59,23.51,23.53,8500.0,21.043,21.052,20.9806,20.9984,8500.0
2009-09-15 11:00:00,23.52,23.58,23.44,23.51,11000.0,20.9895,21.043,20.9181,20.9806,11000.0
2009-09-15 11:30:00,23.54,23.59,23.51,23.53,9900.0,21.0073,21.052,20.9806,20.9984,9900.0
2009-09-15 12:00:00,23.53,23.85,23.53,23.84,16100.0,20.9984,21.284,20.9984,21.2751,16100.0
2009-09-15 12:30:00,23.82,23.97,23.79,23.97,14000.0,21.2572,21.3911,21.2304,21.3911,14000.0
2009-09-15 13:00:00,23.98,24.09,23.96,24.05,23600.0,21.4,21.4982,21.3821,21.4625,23600.0
2009-09-15 13:30:00,24.04,24.14,23.94,24.13,15400.0,21.4535,21.5428,21.3643,21.5339,15400.0
2009-09-15 14:00:00,24.13,24.26,24.11,24.23,26600.0,21.5339,21.6499,21.516,21.6231,26600.0
2009-09-15 14:30:00,24.24,24.27,24.14,24.16,49800.0,21.632,21.6588,21.5428,21.5606,49800.0
2009-09-15 15:00:00,24.15,24.23,24.1,24.23,32200.0,21.5517,21.6231,21.5071,21.6231,32200.0
2009-09-15 15:30:00,24.22,24.24,24.11,24.12,82500.0,21.6142,21.632,21.516,21.5249,82500.0
2009-09-16 09:30:00,24.28,24.3,24.2,24.26,21500.0,21.6677,21.6856,21.5963,21.6499,21500.0
2009-09-16 10:00:00,24.29,24.68,24.29,24.68,36300.0,21.6766,22.0247,21.6766,22.0247,36300.0
2009-09-16 10:30:00,24.69,25.0,24.69,24.88,40800.0,22.0336,22.3103,22.0336,22.2032,40800.0
2009-09-16 11:00:00,24.88,24.97,24.72,24.86,24100.0,22.2032,22.2835,22.0604,22.1853,24100.0
2009-09-16 11:30:00,24.88,24.97,24.86,24.96,19700.0,22.2032,22.2835,22.1853,22.2746,19700.0
2009-09-16 12:00:00,24.95,25.0,24.87,24.92,32400.0,22.2656,22.3103,22.1942,22.2389,32400.0
2009-09-16 12:30:00,24.92,24.98,24.85,24.87,11500.0,22.2389,22.2924,22.1764,22.1942,11500.0
2009-09-16 13:00:00,24.87,24.99,24.87,24.96,19400.0,22.1942,22.3013,22.1942,22.2746,19400.0
2009-09-16 13:30:00,24.95,25.06,24.94,25.03,24600.0,22.2656,22.3638,22.2567,22.337,24600.0
2009-09-16 14:00:00,25.04,25.1,25.03,25.05,28700.0,22.3459,22.3995,22.337,22.3549,28700.0
2009-09-16 14:30:00,25.06,25.1,24.97,24.97,55500.0,22.3638,22.3995,22.2835,22.2835,55500.0
2009-09-16 15:00:00,24.97,25.0,24.92,25.0,34100.0,22.2835,22.3103,22.2389,22.3103,34100.0
2009-09-16 15:30:00,24.99,25.24,24.99,25.2,93800.0,22.3013,22.5244,22.3013,22.4887,93800.0
2009-09-17 09:30:00,25.39,25.6,25.0,25.59,26800.0,22.6583,22.8457,22.3103,22.8368,26800.0
2009-09-17 10:00:00,25.58,25.86,25.45,25.5,34000.0,22.8278,23.0777,22.7118,22.7565,34000.0
2009-09-17 10:30:00,25.49,25.63,25.49,25.59,14700.0,22.7475,22.8725,22.7475,22.8368,14700.0
2009-09-17 11:00:00,25.6,25.64,25.54,25.64,16700.0,22.8457,22.8814,22.7922,22.8814,16700.0
2009-09-17 11:30:00,25.61,25.83,25.61,25.79,44900.0,22.8546,23.051,22.8546,23.0153,44900.0
2009-09-17 12:00:00,25.81,25.87,25.63,25.79,108900.0,23.0331,23.0866,22.8725,23.0153,108900.0
2009-09-17 12:30:00,25.81,25.81,25.65,25.65,28300.0,23.0331,23.0331,22.8903,22.8903,28300.0
2009-09-17 13:00:00,25.66,25.69,25.44,25.45,44700.0,22.8992,22.926,22.7029,22.7118,44700.0
2009-09-17 13:30:00,25.45,25.54,25.39,25.5,45900.0,22.7118,22.7922,22.6583,22.7565,45900.0
2009-09-17 14:00:00,25.51,25.51,25.45,25.49,20600.0,22.7654,22.7654,22.7118,22.7475,20600.0
2009-09-17 14:30:00,25.47,25.5,25.46,25.48,26000.0,22.7297,22.7565,22.7208,22.7386,26000.0
2009-09-17 15:00:00,25.49,25.5,25.35,25.42,72800.0,22.7475,22.7565,22.6226,22.6851,72800.0
2009-09-17 15:30:00,25.42,25.42,25.29,25.36,68000.0,22.6851,22.6851,22.5691,22.6315,68000.0
2009-09-18 09:30:00,25.48,25.84,25.34,25.67,209500.0,22.7386,23.0599,22.6137,22.9082,209500.0
2009-09-18 10:00:00,25.68,25.68,25.24,25.24,10600.0,22.9171,22.9171,22.5244,22.5244,10600.0
2009-09-18 10:30:00,25.18,25.59,25.18,25.59,12900.0,22.4709,22.8368,22.4709,22.8368,12900.0
2009-09-18 11:00:00,25.56,25.59,25.48,25.48,6800.0,22.81,22.8368,22.7386,22.7386,6800.0
2009-09-18 11:30:00,25.43,25.43,25.23,25.28,9100.0,22.694,22.694,22.5155,22.5601,9100.0
2009-09-18 12:00:00,25.22,25.29,25.15,25.29,6400.0,22.5066,22.5691,22.4441,22.5691,6400.0
2009-09-18 12:30:00,25.27,25.36,25.22,25.25,11900.0,22.5512,22.6315,22.5066,22.5334,11900.0
2009-09-18 13:00:00,25.23,25.27,25.2,25.23,12800.0,22.5155,22.5512,22.4887,22.5155,12800.0
2009-09-18 13:30:00,25.23,25.33,25.19,25.19,15300.0,22.5155,22.6047,22.4798,22.4798,15300.0
2009-09-18 14:00:00,25.19,25.21,25.1,25.11,30900.0,22.4798,22.4977,22.3995,22.4084,30900.0
2009-09-18 14:30:00,25.1,25.1,24.95,25.05,30500.0,22.3995,22.3995,22.2656,22.3549,30500.0
2009-09-18 15:00:00,25.05,25.09,24.96,24.96,33000.0,22.3549,22.3906,22.2746,22.2746,33000.0
2009-09-18 15:30:00,24.96,25.06,24.9,24.96,73600.0,22.2746,22.3638,22.221,22.2746,73600.0
2009-09-21 09:30:00,24.54,24.81,24.31,24.69,19100.0,21.8997,22.1407,21.6945,22.0336,19100.0
2009-09-21 10:00:00,24.65,24.83,24.61,24.75,10100.0,21.9979,22.1585,21.9622,22.0871,10100.0
2009-09-21 10:30:00,24.7,24.78,24.62,24.78,6700.0,22.0425,22.1139,21.9711,22.1139,6700.0
2009-09-21 11:00:00,24.79,24.89,24.73,24.85,5300.0,22.1228,22.2121,22.0693,22.1764,5300.0
2009-09-21 11:30:00,24.89,24.92,24.78,24.81,11100.0,22.2121,22.2389,22.1139,22.1407,11100.0
2009-09-21 12:00:00,24.81,24.83,24.73,24.8,13700.0,22.1407,22.1585,22.0693,22.1318,13700.0
2009-09-21 12:30:00,24.78,24.81,24.71,24.75,13100.0,22.1139,22.1407,22.0515,22.0871,13100.0
2009-09-21 13:00:00,24.72,24.92,24.7,24.89,60500.0,22.0604,22.2389,22.0425,22.2121,60500.0
2009-09-21 13:30:00,24.9,24.95,24.79,24.95,8400.0,22.221,22.2656,22.1228,22.2656,8400.0
2009-09-21 14:00:00,24.94,24.95,24.87,24.91,10300.0,22.2567,22.2656,22.1942,22.2299,10300.0
2009-09-21 14:30:00,24.9,24.93,24.87,24.9,9000.0,22.221,22.2478,22.1942,22.221,9000.0
2009-09-21 15:00:00,24.89,24.95,24.81,24.89,16100.0,22.2121,22.2656,22.1407,22.2121,16100.0
2009-09-21 15:30:00,24.91,24.91,24.75,24.84,28100.0,22.2299,22.2299,22.0871,22.1675,28100.0
2009-09-22 09:30:00,24.9,25.23,24.72,24.8,17900.0,22.221,22.5155,22.0604,22.1318,17900.0
2009-09-22 10:00:00,24.79,24.91,24.65,24.8,11100.0,22.1228,22.2299,21.9979,22.1318,11100.0
2009-09-22 10:30:00,24.71,24.85,24.64,24.8,23600.0,22.0515,22.1764,21.989,22.1318,23600.0
2009-09-22 11:00:00,24.78,24.97,24.77,24.96,3900.0,22.1139,22.2835,22.105,22.2746,3900.0
2009-09-22 11:30:00,24.94,24.99,24.86,24.96,5600.0,22.2567,22.3013,22.1853,22.2746,5600.0
2009-09-22 12:00:00,24.96,25.31,24.96,25.3,49900.0,22.2746,22.5869,22.2746,22.578,49900.0
2009-09-22 12:30:00,25.32,25.32,25.12,25.12,4200.0,22.5958,22.5958,22.4173,22.4173,4200.0
2009-09-22 13:00:00,25.15,25.23,25.02,25.02,11300.0,22.4441,22.5155,22.3281,22.3281,11300.0
2009-09-22 13:30:00,25.03,25.06,24.89,25.03,11300.0,22.337,22.3638,22.2121,22.337,11300.0
2009-09-22 14:00:00,25.03,25.11,25.0,25.11,14600.0,22.337,22.4084,22.3103,22.4084,14600.0
2009-09-22 14:30:00,25.09,25.14,25.05,25.1,7800.0,22.3906,22.4352,22.3549,22.3995,7800.0
2009-09-22 15:00:00,25.09,25.09,24.89,24.99,13700.0,22.3906,22.3906,22.2121,22.3013,13700.0
2009-09-22 15:30:00,25.0,25.06,24.88,24.9,33700.0,22.3103,22.3638,22.2032,22.221,33700.0
2009-09-23 09:30:00,25.09,25.09,24.77,24.85,16800.0,22.3906,22.3906,22.105,22.1764,16800.0
2009-09-23 10:00:00,24.87,24.95,24.72,24.84,8300.0,22.1942,22.2656,22.0604,22.1675,8300.0
2009-09-23 10:30:00,24.84,24.93,24.77,24.85,6800.0,22.1675,22.2478,22.105,22.1764,6800.0
2009-09-23 11:00:00,24.86,24.94,24.76,24.83,12800.0,22.1853,22.2567,22.0961,22.1585,12800.0
2009-09-23 11:30:00,24.83,24.89,24.79,24.79,16600.0,22.1585,22.2121,22.1228,22.1228,16600.0
2009-09-23 12:00:00,24.8,24.91,24.7,24.91,12700.0,22.1318,22.2299,22.0425,22.2299,12700.0
2009-09-23 12:30:00,24.91,25.0,24.86,24.93,6600.0,22.2299,22.3103,22.1853,22.2478,6600.0
2009-09-23 13:00:00,24.95,24.95,24.82,24.82,4900.0,22.2656,22.2656,22.1496,22.1496,4900.0
2009-09-23 13:30:00,24.83,24.88,24.77,24.84,13600.0,22.1585,22.2032,22.105,22.1675,13600.0
2009-09-23 14:00:00,24.84,24.96,24.81,24.95,27000.0,22.1675,22.2746,22.1407,22.2656,27000.0
2009-09-23 14:30:00,24.96,25.1,24.84,24.84,17700.0,22.2746,22.3995,22.1675,22.1675,17700.0
2009-09-23 15:00:00,24.84,24.99,24.59,24.66,23000.0,22.1675,22.3013,21.9444,22.0068,23000.0
2009-09-23 15:30:00,24.66,24.72,24.42,24.44,40200.0,22.0068,22.0604,21.7927,21.8105,40200.0
2009-09-24 09:30:00,24.44,24.74,24.34,24.7,27200.0,21.8105,22.0782,21.7213,22.0425,27200.0
2009-09-24 10:00:00,24.73,24.73,23.83,23.95,66500.0,22.0693,22.0693,21.2661,21.3732,66500.0
2009-09-24 10:30:00,23.97,24.14,23.79,24.1,23400.0,21.3911,21.5428,21.2304,21.5071,23400.0
2009-09-24 11:00:00,24.1,24.14,23.99,23.99,14900.0,21.5071,21.5428,21.4089,21.4089,14900.0
2009-09-24 11:30:00,24.05,24.1,23.78,23.89,9400.0,21.4625,21.5071,21.2215,21.3197,9400.0
2009-09-24 12:00:00,23.85,23.97,23.84,23.88,8400.0,21.284,21.3911,21.2751,21.3108,8400.0
2009-09-24 12:30:00,23.89,23.95,23.82,23.93,14000.0,21.3197,21.3732,21.2572,21.3554,14000.0
2009-09-24 13:00:00,23.92,24.03,23.92,23.99,11900.0,21.3464,21.4446,21.3464,21.4089,11900.0
2009-09-24 13:30:00,23.99,24.03,23.9,23.94,18400.0,21.4089,21.4446,21.3286,21.3643,18400.0
2009-09-24 14:00:00,23.94,23.98,23.9,23.95,11500.0,21.3643,21.4,21.3286,21.3732,11500.0
2009-09-24 14:30:00,23.97,24.17,23.97,24.14,11100.0,21.3911,21.5696,21.3911,21.5428,11100.0
2009-09-24 15:00:00,24.15,24.27,24.1,24.19,12600.0,21.5517,21.6588,21.5071,21.5874,12600.0
2009-09-24 15:30:00,24.18,24.22,23.96,24.08,39000.0,21.5785,21.6142,21.3821,21.4892,39000.0
2009-09-25 09:30:00,23.94,23.99,23.42,23.62,30400.0,21.3643,21.4089,20.9002,21.0787,30400.0
2009-09-25 10:00:00,23.55,23.87,23.41,23.68,23400.0,21.0163,21.3018,20.8913,21.1323,23400.0
2009-09-25 10:30:00,23.7,23.71,23.34,23.45,22000.0,21.1501,21.159,20.8289,20.927,22000.0
2009-09-25 11:00:00,23.45,23.58,23.36,23.44,14800.0,20.927,21.043,20.8467,20.9181,14800.0
2009-09-25 11:30:00,23.45,23.5,23.39,23.49,13000.0,20.927,20.9716,20.8735,20.9627,13000.0
2009-09-25 12:00:00,23.46,23.46,23.32,23.37,15400.0,20.9359,20.9359,20.811,20.8556,15400.0
2009-09-25 12:30:00,23.39,23.42,23.28,23.38,9000.0,20.8735,20.9002,20.7753,20.8645,9000.0
2009-09-25 13:00:00,23.36,23.4,23.3,23.4,7900.0,20.8467,20.8824,20.7932,20.8824,7900.0
2009-09-25 13:30:00,23.39,23.4,23.33,23.34,9400.0,20.8735,20.8824,20.8199,20.8289,9400.0
2009-09-25 14:00:00,23.35,23.48,23.31,23.32,23300.0,20.8378,20.9538,20.8021,20.811,23300.0
2009-09-25 14:30:00,23.32,23.44,23.31,23.44,11600.0,20.811,20.9181,20.8021,20.9181,11600.0
2009-09-25 15:00:00,23.43,23.47,23.32,23.47,18500.0,20.9092,20.9449,20.811,20.9449,18500.0
2009-09-25 15:30:00,23.45,23.51,23.32,23.38,41500.0,20.927,20.9806,20.811,20.8645,41500.0
2009-09-28 09:30:00,23.51,24.18,23.18,24.09,17300.0,20.9806,21.5785,20.6861,21.4982,17300.0
2009-09-28 10:00:00,24.09,24.27,24.03,24.23,14300.0,21.4982,21.6588,21.4446,21.6231,14300.0
2009-09-28 10:30:00,24.23,24.31,24.1,24.14,15600.0,21.6231,21.6945,21.5071,21.5428,15600.0
2009-09-28 11:00:00,24.1,24.25,24.05,24.22,9800.0,21.5071,21.6409,21.4625,21.6142,9800.0
2009-09-28 11:30:00,24.23,24.43,24.23,24.43,13200.0,21.6231,21.8016,21.6231,21.8016,13200.0
2009-09-28 12:00:00,24.42,24.49,24.39,24.42,18700.0,21.7927,21.8551,21.7659,21.7927,18700.0
2009-09-28 12:30:00,24.41,24.49,24.4,24.42,8500.0,21.7837,21.8551,21.7748,21.7927,8500.0
2009-09-28 13:00:00,24.41,24.44,24.38,24.44,16000.0,21.7837,21.8105,21.757,21.8105,16000.0
2009-09-28 13:30:00,24.44,24.6,24.44,24.5,19500.0,21.8105,21.9533,21.8105,21.864,19500.0
2009-09-28 14:00:00,24.51,24.53,24.49,24.52,20100.0,21.873,21.8908,21.8551,21.8819,20100.0
2009-09-28 14:30:00,24.5,24.55,24.5,24.51,16500.0,21.864,21.9087,21.864,21.873,16500.0
2009-09-28 15:00:00,24.5,24.5,24.36,24.41,17700.0,21.864,21.864,21.7391,21.7837,17700.0
2009-09-28 15:30:00,24.4,24.45,24.3,24.34,42000.0,21.7748,21.8194,21.6856,21.7213,42000.0
2009-09-29 09:30:00,24.42,24.63,24.07,24.63,8500.0,21.7927,21.9801,21.4803,21.9801,8500.0
2009-09-29 10:00:00,24.56,24.56,24.23,24.38,14000.0,21.9176,21.9176,21.6231,21.757,14000.0
2009-09-29 10:30:00,24.41,24.41,24.06,24.06,20800.0,21.7837,21.7837,21.4714,21.4714,20800.0
2009-09-29 11:00:00,24.06,24.22,24.0,24.19,20200.0,21.4714,21.6142,21.4178,21.5874,20200.0
2009-09-29 11:30:00,24.19,24.21,24.03,24.05,10300.0,21.5874,21.6052,21.4446,21.4625,10300.0
2009-09-29 12:00:00,24.05,24.13,24.0,24.09,10500.0,21.4625,21.5339,21.4178,21.4982,10500.0
2009-09-29 12:30:00,24.09,24.33,24.09,24.32,5700.0,21.4982,21.7123,21.4982,21.7034,5700.0
2009-09-29 13:00:00,24.3,24.37,24.27,24.31,7000.0,21.6856,21.748,21.6588,21.6945,7000.0
2009-09-29 13:30:00,24.3,24.44,24.26,24.35,8600.0,21.6856,21.8105,21.6499,21.7302,8600.0
2009-09-29 14:00:00,24.35,24.35,24.24,24.34,11400.0,21.7302,21.7302,21.632,21.7213,11400.0
2009-09-29 14:30:00,24.34,24.36,24.26,24.29,11100.0,21.7213,21.7391,21.6499,21.6766,11100.0
2009-09-29 15:00:00,24.28,24.31,24.25,24.26,10300.0,21.6677,21.6945,21.6409,21.6499,10300.0
2009-09-29 15:30:00,24.26,24.26,24.14,24.16,43700.0,21.6499,21.6499,21.5428,21.5606,43700.0
2009-09-30 09:30:00,24.07,24.19,23.68,23.68,61400.0,21.4803,21.5874,21.1323,21.1323,61400.0
2009-09-30 10:00:00,23.68,23.84,23.51,23.84,26900.0,21.1323,21.2751,20.9806,21.2751,26900.0
2009-09-30 10:30:00,23.85,24.09,23.82,24.02,31700.0,21.284,21.4982,21.2572,21.4357,31700.0
2009-09-30 11:00:00,24.03,24.15,24.03,24.14,17800.0,21.4446,21.5517,21.4446,21.5428,17800.0
2009-09-30 11:30:00,24.14,24.15,24.0,24.05,11700.0,21.5428,21.5517,21.4178,21.4625,11700.0
2009-09-30 12:00:00,24.04,24.26,24.04,24.2,19500.0,21.4535,21.6499,21.4535,21.5963,19500.0
2009-09-30 12:30:00,24.22,24.66,24.22,24.62,16200.0,21.6142,22.0068,21.6142,21.9711,16200.0
2009-09-30 13:00:00,24.63,24.87,24.51,24.51,24100.0,21.9801,22.1942,21.873,21.873,24100.0
2009-09-30 13:30:00,24.51,24.51,24.22,24.22,10200.0,21.873,21.873,21.6142,21.6142,10200.0
2009-09-30 14:00:00,24.23,24.33,24.16,24.3,13400.0,21.6231,21.7123,21.5606,21.6856,13400.0
2009-09-30 14:30:00,24.26,24.38,24.15,24.17,13700.0,21.6499,21.757,21.5517,21.5696,13700.0
2009-09-30 15:00:00,24.15,24.17,23.98,24.1,36100.0,21.5517,21.5696,21.4,21.5071,36100.0
2009-09-30 15:30:00,24.1,24.27,24.08,24.26,89600.0,21.5071,21.6588,21.4892,21.6499,89600.0
2009-10-01 09:30:00,24.1,24.26,23.83,24.09,27500.0,21.5071,21.6499,21.2661,21.4982,27500.0
2009-10-01 10:00:00,24.13,24.22,23.93,24.02,70100.0,21.5339,21.6142,21.3554,21.4357,70100.0
2009-10-01 10:30:00,24.01,24.18,24.0,24.02,24100.0,21.4268,21.5785,21.4178,21.4357,24100.0
2009-10-01 11:00:00,24.01,24.02,23.8,23.8,42200.0,21.4268,21.4357,21.2394,21.2394,42200.0
2009-10-01 11:30:00,23.77,23.79,23.58,23.63,24700.0,21.2126,21.2304,21.043,21.0876,24700.0
2009-10-01 12:00:00,23.61,23.78,23.6,23.74,20400.0,21.0698,21.2215,21.0609,21.1858,20400.0
2009-10-01 12:30:00,23.78,23.78,23.63,23.63,17100.0,21.2215,21.2215,21.0876,21.0876,17100.0
2009-10-01 13:00:00,23.64,23.65,23.39,23.42,37900.0,21.0966,21.1055,20.8735,20.9002,37900.0
2009-10-01 13:30:00,23.42,23.49,23.35,23.36,62800.0,20.9002,20.9627,20.8378,20.8467,62800.0
2009-10-01 14:00:00,23.37,23.56,23.35,23.49,30300.0,20.8556,21.0252,20.8378,20.9627,30300.0
2009-10-01 14:30:00,23.49,23.5,23.36,23.39,12900.0,20.9627,20.9716,20.8467,20.8735,12900.0
2009-10-01 15:00:00,23.38,23.39,23.25,23.26,27700.0,20.8645,20.8735,20.7485,20.7575,27700.0
2009-10-01 15:30:00,23.26,23.35,23.16,23.18,65600.0,20.7575,20.8378,20.6682,20.6861,65600.0
2009-10-02 09:30:00,22.95,23.36,22.71,23.07,53300.0,20.4808,20.8467,20.2666,20.5879,53300.0
2009-10-02 10:00:00,23.04,23.39,22.98,23.39,18800.0,20.5611,20.8735,20.5076,20.8735,18800.0
2009-10-02 10:30:00,23.41,23.48,22.99,23.02,19900.0,20.8913,20.9538,20.5165,20.5433,19900.0
2009-10-02 11:00:00,23.02,23.13,22.85,22.9,13000.0,20.5433,20.6414,20.3916,20.4362,13000.0
2009-10-02 11:30:00,22.91,22.98,22.76,22.79,17800.0,20.4451,20.5076,20.3113,20.338,17800.0
2009-10-02 12:00:00,22.79,23.09,22.79,23.09,17000.0,20.338,20.6057,20.338,20.6057,17000.0
2009-10-02 12:30:00,23.14,23.18,22.97,23.12,10400.0,20.6504,20.6861,20.4987,20.6325,10400.0
2009-10-02 13:00:00,23.16,23.2,23.08,23.14,6600.0,20.6682,20.7039,20.5968,20.6504,6600.0
2009-10-02 13:30:00,23.16,23.19,23.06,23.1,10700.0,20.6682,20.695,20.579,20.6147,10700.0
2009-10-02 14:00:00,23.1,23.15,23.02,23.1,30600.0,20.6147,20.6593,20.5433,20.6147,30600.0
2009-10-02 14:30:00,23.1,23.15,23.08,23.11,32300.0,20.6147,20.6593,20.5968,20.6236,32300.0
2009-10-02 15:00:00,23.12,23.17,23.03,23.09,19800.0,20.6325,20.6771,20.5522,20.6057,19800.0
2009-10-02 15:30:00,23.09,23.16,22.94,22.94,72600.0,20.6057,20.6682,20.4719,20.4719,72600.0
2009-10-05 09:30:00,23.02,23.29,22.49,23.17,33600.0,20.5433,20.7842,20.0703,20.6771,33600.0
2009-10-05 10:00:00,23.17,23.31,22.92,23.05,18700.0,20.6771,20.8021,20.454,20.5701,18700.0
2009-10-05 10:30:00,23.1,23.29,23.06,23.25,10400.0,20.6147,20.7842,20.579,20.7485,10400.0
2009-10-05 11:00:00,23.29,23.41,23.1,23.1,23600.0,20.7842,20.8913,20.6147,20.6147,23600.0
2009-10-05 11:30:00,23.11,23.18,22.99,23.08,24000.0,20.6236,20.6861,20.5165,20.5968,24000.0
2009-10-05 12:00:00,23.08,23.11,23.02,23.02,33000.0,20.5968,20.6236,20.5433,20.5433,33000.0
2009-10-05 12:30:00,23.04,23.26,23.04,23.18,15000.0,20.5611,20.7575,20.5611,20.6861,15000.0
2009-10-05 13:00:00,23.18,23.32,23.18,23.25,14500.0,20.6861,20.811,20.6861,20.7485,14500.0
2009-10-05 13:30:00,23.26,23.26,23.21,23.26,17500.0,20.7575,20.7575,20.7128,20.7575,17500.0
2009-10-05 14:00:00,23.26,23.28,23.21,23.28,11000.0,20.7575,20.7753,20.7128,20.7753,11000.0
2009-10-05 14:30:00,23.28,23.53,23.24,23.4,33000.0,20.7753,20.9984,20.7396,20.8824,33000.0
2009-10-05 15:00:00,23.39,23.42,23.33,23.39,21100.0,20.8735,20.9002,20.8199,20.8735,21100.0
2009-10-05 15:30:00,23.4,23.42,23.29,23.33,109300.0,20.8824,20.9002,20.7842,20.8199,109300.0
2009-10-06 09:30:00,23.54,24.2,23.51,24.17,22000.0,21.0073,21.5963,20.9806,21.5696,22000.0
2009-10-06 10:00:00,24.2,24.37,24.06,24.06,19000.0,21.5963,21.748,21.4714,21.4714,19000.0
2009-10-06 10:30:00,24.03,24.16,23.93,24.15,8100.0,21.4446,21.5606,21.3554,21.5517,8100.0
2009-10-06 11:00:00,24.12,24.19,24.05,24.07,16500.0,21.5249,21.5874,21.4625,21.4803,16500.0
2009-10-06 11:30:00,24.08,24.1,23.95,23.99,61200.0,21.4892,21.5071,21.3732,21.4089,61200.0
2009-10-06 12:00:00,24.02,24.07,24.02,24.03,15800.0,21.4357,21.4803,21.4357,21.4446,15800.0
2009-10-06 12:30:00,24.05,24.09,23.92,23.97,20400.0,21.4625,21.4982,21.3464,21.3911,20400.0
2009-10-06 13:00:00,23.95,24.01,23.83,23.98,4500.0,21.3732,21.4268,21.2661,21.4,4500.0
2009-10-06 13:30:00,23.97,24.03,23.85,23.95,12600.0,21.3911,21.4446,21.284,21.3732,12600.0
2009-10-06 14:00:00,23.93,23.93,23.77,23.8,20900.0,21.3554,21.3554,21.2126,21.2394,20900.0
2009-10-06 14:30:00,23.82,24.02,23.82,24.0,20800.0,21.2572,21.4357,21.2572,21.4178,20800.0
2009-10-06 15:00:00,24.02,24.18,23.99,24.08,128500.0,21.4357,21.5785,21.4089,21.4892,128500.0
2009-10-06 15:30:00,24.08,24.18,24.03,24.18,50500.0,21.4892,21.5785,21.4446,21.5785,50500.0
2009-10-07 09:30:00,24.09,24.58,24.09,24.49,22700.0,21.4982,21.9354,21.4982,21.8551,22700.0
2009-10-07 10:00:00,24.45,24.73,24.36,24.54,29800.0,21.8194,22.0693,21.7391,21.8997,29800.0
2009-10-07 10:30:00,24.54,24.54,24.21,24.42,13700.0,21.8997,21.8997,21.6052,21.7927,13700.0
2009-10-07 11:00:00,24.44,24.54,24.28,24.3,19300.0,21.8105,21.8997,21.6677,21.6856,19300.0
2009-10-07 11:30:00,24.32,24.36,24.2,24.3,12100.0,21.7034,21.7391,21.5963,21.6856,12100.0
2009-10-07 12:00:00,24.31,24.4,24.29,24.37,7700.0,21.6945,21.7748,21.6766,21.748,7700.0
2009-10-07 12:30:00,24.37,24.63,24.32,24.55,75100.0,21.748,21.9801,21.7034,21.9087,75100.0
2009-10-07 13:00:00,24.55,24.57,24.4,24.56,15900.0,21.9087,21.9265,21.7748,21.9176,15900.0
2009-10-07 13:30:00,24.56,24.58,24.45,24.5,9100.0,21.9176,21.9354,21.8194,21.864,9100.0
2009-10-07 14:00:00,24.49,24.5,24.4,24.44,18100.0,21.8551,21.864,21.7748,21.8105,18100.0
2009-10-07 14:30:00,24.42,24.5,24.4,24.43,10800.0,21.7927,21.864,21.7748,21.8016,10800.0
2009-10-07 15:00:00,24.42,24.48,24.38,24.46,32900.0,21.7927,21.8462,21.757,21.8283,32900.0
2009-10-07 15:30:00,24.43,24.58,24.42,24.57,45600.0,21.8016,21.9354,21.7927,21.9265,45600.0
2009-10-08 09:30:00,24.85,24.97,24.69,24.75,18100.0,22.1764,22.2835,22.0336,22.0871,18100.0
2009-10-08 10:00:00,24.75,24.82,24.58,24.78,65700.0,22.0871,22.1496,21.9354,22.1139,65700.0
2009-10-08 10:30:00,24.79,25.0,24.77,24.93,10300.0,22.1228,22.3103,22.105,22.2478,10300.0
2009-10-08 11:00:00,24.93,25.27,24.9,25.19,20700.0,22.2478,22.5512,22.221,22.4798,20700.0
2009-10-08 11:30:00,25.22,25.33,25.12,25.19,9600.0,22.5066,22.6047,22.4173,22.4798,9600.0
2009-10-08 12:00:00,25.2,25.35,25.18,25.29,9500.0,22.4887,22.6226,22.4709,22.5691,9500.0
2009-10-08 12:30:00,25.35,25.37,25.25,25.25,7000.0,22.6226,22.6404,22.5334,22.5334,7000.0
2009-10-08 13:00:00,25.23,25.25,25.12,25.13,8500.0,22.5155,22.5334,22.4173,22.4263,8500.0
2009-10-08 13:30:00,25.13,25.16,25.05,25.06,17900.0,22.4263,22.453,22.3549,22.3638,17900.0
2009-10-08 14:00:00,25.03,25.05,24.92,25.0,16200.0,22.337,22.3549,22.2389,22.3103,16200.0
2009-10-08 14:30:00,25.01,25.04,24.85,24.97,55100.0,22.3192,22.3459,22.1764,22.2835,55100.0
2009-10-08 15:00:00,24.96,25.06,24.93,24.97,11800.0,22.2746,22.3638,22.2478,22.2835,11800.0
2009-10-08 15:30:00,24.94,24.96,24.78,24.96,68700.0,22.2567,22.2746,22.1139,22.2746,68700.0
2009-10-09 09:30:00,24.83,25.36,24.83,25.36,19800.0,22.1585,22.6315,22.1585,22.6315,19800.0
2009-10-09 10:00:00,25.37,25.4,25.22,25.38,10600.0,22.6404,22.6672,22.5066,22.6494,10600.0
2009-10-09 10:30:00,25.37,25.48,25.2,25.26,15000.0,22.6404,22.7386,22.4887,22.5423,15000.0
2009-10-09 11:00:00,25.25,25.26,25.19,25.19,4900.0,22.5334,22.5423,22.4798,22.4798,4900.0
2009-10-09 11:30:00,25.18,25.19,25.09,25.11,4500.0,22.4709,22.4798,22.3906,22.4084,4500.0
2009-10-09 12:00:00,25.12,25.13,24.92,24.94,27300.0,22.4173,22.4263,22.2389,22.2567,27300.0
2009-10-09 12:30:00,24.94,25.02,24.94,24.99,8500.0,22.2567,22.3281,22.2567,22.3013,8500.0
2009-10-09 13:00:00,25.02,25.04,24.98,25.04,7400.0,22.3281,22.3459,22.2924,22.3459,7400.0
2009-10-09 13:30:00,25.03,25.09,25.02,25.09,3600.0,22.337,22.3906,22.3281,22.3906,3600.0
2009-10-09 14:00:00,25.06,25.16,25.06,25.14,6800.0,22.3638,22.453,22.3638,22.4352,6800.0
2009-10-09 14:30:00,25.13,25.22,25.12,25.22,4900.0,22.4263,22.5066,22.4173,22.5066,4900.0
2009-10-09 15:00:00,25.23,25.31,25.19,25.23,20400.0,22.5155,22.5869,22.4798,22.5155,20400.0
2009-10-09 15:30:00,25.25,25.26,25.15,25.23,39600.0,22.5334,22.5423,22.4441,22.5155,39600.0
2009-10-12 09:30:00,25.28,25.48,25.01,25.42,9600.0,22.5601,22.7386,22.3192,22.6851,9600.0
2009-10-12 10:00:00,25.46,25.49,25.3,25.33,6100.0,22.7208,22.7475,22.578,22.6047,6100.0
2009-10-12 10:30:00,25.35,25.43,25.28,25.28,14200.0,22.6226,22.694,22.5601,22.5601,14200.0
2009-10-12 11:00:00,25.28,25.33,25.24,25.25,11200.0,22.5601,22.6047,22.5244,22.5334,11200.0
2009-10-12 11:30:00,25.25,25.25,25.16,25.25,7100.0,22.5334,22.5334,22.453,22.5334,7100.0
2009-10-12 12:00:00,25.24,25.26,25.24,25.25,6500.0,22.5244,22.5423,22.5244,22.5334,6500.0
2009-10-12 12:30:00,25.26,25.26,25.21,25.22,6200.0,22.5423,22.5423,22.4977,22.5066,6200.0
2009-10-12 13:00:00,25.22,25.26,25.22,25.26,8000.0,22.5066,22.5423,22.5066,22.5423,8000.0
2009-10-12 13:30:00,25.26,25.26,25.14,25.18,5500.0,22.5423,22.5423,22.4352,22.4709,5500.0
2009-10-12 14:00:00,25.2,25.2,24.9,24.96,20400.0,22.4887,22.4887,22.221,22.2746,20400.0
2009-10-12 14:30:00,24.95,25.0,24.91,25.0,12000.0,22.2656,22.3103,22.2299,22.3103,12000.0
2009-10-12 15:00:00,25.0,25.09,24.99,25.07,11500.0,22.3103,22.3906,22.3013,22.3727,11500.0
2009-10-12 15:30:00,25.08,25.12,24.92,24.95,26300.0,22.3816,22.4173,22.2389,22.2656,26300.0
2009-10-13 09:30:00,24.92,24.95,24.5,24.53,18200.0,22.2389,22.2656,21.864,21.8908,18200.0
2009-10-13 10:00:00,24.49,24.57,24.34,24.53,10700.0,21.8551,21.9265,21.7213,21.8908,10700.0
2009-10-13 10:30:00,24.55,24.91,24.53,24.91,21400.0,21.9087,22.2299,21.8908,22.2299,21400.0
2009-10-13 11:00:00,24.86,25.0,24.8,24.97,24200.0,22.1853,22.3103,22.1318,22.2835,24200.0
2009-10-13 11:30:00,24.98,25.24,24.94,25.15,24500.0,22.2924,22.5244,22.2567,22.4441,24500.0
2009-10-13 12:00:00,25.17,25.24,25.05,25.08,9200.0,22.462,22.5244,22.3549,22.3816,9200.0
2009-10-13 12:30:00,25.06,25.1,25.03,25.08,4300.0,22.3638,22.3995,22.337,22.3816,4300.0
2009-10-13 13:00:00,25.1,25.15,25.03,25.03,7700.0,22.3995,22.4441,22.337,22.337,7700.0
2009-10-13 13:30:00,25.02,25.06,24.91,24.97,8400.0,22.3281,22.3638,22.2299,22.2835,8400.0
2009-10-13 14:00:00,24.97,25.06,24.91,25.06,18900.0,22.2835,22.3638,22.2299,22.3638,18900.0
2009-10-13 14:30:00,25.06,25.08,24.98,24.98,7800.0,22.3638,22.3816,22.2924,22.2924,7800.0
2009-10-13 15:00:00,24.98,25.11,24.98,25.07,25700.0,22.2924,22.4084,22.2924,22.3727,25700.0
2009-10-13 15:30:00,25.05,25.09,25.0,25.09,64000.0,22.3549,22.3906,22.3103,22.3906,64000.0
2009-10-14 09:30:00,25.48,25.64,25.14,25.5,41600.0,22.7386,22.8814,22.4352,22.7565,41600.0
2009-10-14 10:00:00,25.47,25.51,25.29,25.3,22200.0,22.7297,22.7654,22.5691,22.578,22200.0
2009-10-14 10:30:00,25.3,25.4,25.28,25.4,21300.0,22.578,22.6672,22.5601,22.6672,21300.0
2009-10-14 11:00:00,25.4,25.48,25.38,25.41,29100.0,22.6672,22.7386,22.6494,22.6761,29100.0
2009-10-14 11:30:00,25.41,25.47,25.4,25.46,59800.0,22.6761,22.7297,22.6672,22.7208,59800.0
2009-10-14 12:00:00,25.46,25.5,25.46,25.5,18200.0,22.7208,22.7565,22.7208,22.7565,18200.0
2009-10-14 12:30:00,25.49,25.57,25.49,25.53,26000.0,22.7475,22.8189,22.7475,22.7832,26000.0
2009-10-14 13:00:00,25.53,25.55,25.46,25.48,18800.0,22.7832,22.8011,22.7208,22.7386,18800.0
2009-10-14 13:30:00,25.49,25.5,25.45,25.47,14400.0,22.7475,22.7565,22.7118,22.7297,14400.0
2009-10-14 14:00:00,25.48,25.55,25.4,25.52,34400.0,22.7386,22.8011,22.6672,22.7743,34400.0
2009-10-14 14:30:00,25.5,25.58,25.49,25.57,40500.0,22.7565,22.8278,22.7475,22.8189,40500.0
2009-10-14 15:00:00,25.59,25.76,25.56,25.73,42500.0,22.8368,22.9885,22.81,22.9617,42500.0
2009-10-14 15:30:00,25.74,25.78,25.62,25.69,50700.0,22.9706,23.0063,22.8635,22.926,50700.0
2009-10-15 09:30:00,25.35,25.63,25.19,25.62,28200.0,22.6226,22.8725,22.4798,22.8635,28200.0
2009-10-15 10:00:00,25.64,25.64,25.37,25.43,32000.0,22.8814,22.8814,22.6404,22.694,32000.0
2009-10-15 10:30:00,25.45,25.49,25.34,25.49,19700.0,22.7118,22.7475,22.6137,22.7475,19700.0
2009-10-15 11:00:00,25.5,25.58,25.34,25.39,25600.0,22.7565,22.8278,22.6137,22.6583,25600.0
2009-10-15 11:30:00,25.39,25.46,25.36,25.41,7000.0,22.6583,22.7208,22.6315,22.6761,7000.0
2009-10-15 12:00:00,25.43,25.45,25.35,25.39,24400.0,22.694,22.7118,22.6226,22.6583,24400.0
2009-10-15 12:30:00,25.41,25.48,25.4,25.44,7800.0,22.6761,22.7386,22.6672,22.7029,7800.0
2009-10-15 13:00:00,25.44,25.49,25.4,25.45,15500.0,22.7029,22.7475,22.6672,22.7118,15500.0
2009-10-15 13:30:00,25.44,25.44,25.36,25.4,41000.0,22.7029,22.7029,22.6315,22.6672,41000.0
2009-10-15 14:00:00,25.4,25.41,25.34,25.35,16400.0,22.6672,22.6761,22.6137,22.6226,16400.0
2009-10-15 14:30:00,25.35,25.45,25.35,25.38,19600.0,22.6226,22.7118,22.6226,22.6494,19600.0
2009-10-15 15:00:00,25.38,25.42,25.3,25.33,39600.0,22.6494,22.6851,22.578,22.6047,39600.0
2009-10-15 15:30:00,25.33,25.52,25.33,25.39,113600.0,22.6047,22.7743,22.6047,22.6583,113600.0
2009-10-16 09:30:00,25.34,25.61,25.03,25.22,58600.0,22.6137,22.8546,22.337,22.5066,58600.0
2009-10-16 10:00:00,25.17,25.33,25.0,25.29,25600.0,22.462,22.6047,22.3103,22.5691,25600.0
2009-10-16 10:30:00,25.3,25.38,25.0,25.09,18600.0,22.578,22.6494,22.3103,22.3906,18600.0
2009-10-16 11:00:00,25.1,25.26,25.09,25.17,10800.0,22.3995,22.5423,22.3906,22.462,10800.0
2009-10-16 11:30:00,25.18,25.18,25.01,25.04,18000.0,22.4709,22.4709,22.3192,22.3459,18000.0
2009-10-16 12:00:00,25.06,25.13,25.02,25.08,20500.0,22.3638,22.4263,22.3281,22.3816,20500.0
2009-10-16 12:30:00,25.06,25.1,25.06,25.09,19600.0,22.3638,22.3995,22.3638,22.3906,19600.0
2009-10-16 13:00:00,25.08,25.45,25.08,25.45,19900.0,22.3816,22.7118,22.3816,22.7118,19900.0
2009-10-16 13:30:00,25.45,25.49,25.37,25.39,17300.0,22.7118,22.7475,22.6404,22.6583,17300.0
2009-10-16 14:00:00,25.37,25.38,25.23,25.35,24900.0,22.6404,22.6494,22.5155,22.6226,24900.0
2009-10-16 14:30:00,25.34,25.39,25.26,25.28,15100.0,22.6137,22.6583,22.5423,22.5601,15100.0
2009-10-16 15:00:00,25.26,25.4,25.21,25.4,35600.0,22.5423,22.6672,22.4977,22.6672,35600.0
2009-10-16 15:30:00,25.37,25.43,25.22,25.25,63500.0,22.6404,22.694,22.5066,22.5334,63500.0
2009-10-19 09:30:00,25.47,25.47,25.03,25.11,15100.0,22.7297,22.7297,22.337,22.4084,15100.0
2009-10-19 10:00:00,25.15,25.44,25.12,25.39,17100.0,22.4441,22.7029,22.4173,22.6583,17100.0
2009-10-19 10:30:00,25.44,25.49,25.36,25.47,17200.0,22.7029,22.7475,22.6315,22.7297,17200.0
2009-10-19 11:00:00,25.47,26.11,25.46,26.07,32700.0,22.7297,23.3008,22.7208,23.2651,32700.0
2009-10-19 11:30:00,26.1,26.48,26.1,26.38,41200.0,23.2919,23.631,23.2919,23.5418,41200.0
2009-10-19 12:00:00,26.38,26.4,26.21,26.27,14400.0,23.5418,23.5596,23.3901,23.4436,14400.0
2009-10-19 12:30:00,26.28,26.34,26.2,26.2,6700.0,23.4525,23.5061,23.3811,23.3811,6700.0
2009-10-19 13:00:00,26.2,26.23,26.09,26.21,7800.0,23.3811,23.4079,23.283,23.3901,7800.0
2009-10-19 13:30:00,26.21,26.3,26.13,26.2,7200.0,23.3901,23.4704,23.3187,23.3811,7200.0
2009-10-19 14:00:00,26.18,26.27,26.15,26.19,28300.0,23.3633,23.4436,23.3365,23.3722,28300.0
2009-10-19 14:30:00,26.2,26.21,26.1,26.15,7300.0,23.3811,23.3901,23.2919,23.3365,7300.0
2009-10-19 15:00:00,26.13,26.16,25.99,25.99,24300.0,23.3187,23.3454,23.1937,23.1937,24300.0
2009-10-19 15:30:00,25.99,26.05,25.95,25.97,34100.0,23.1937,23.2473,23.158,23.1759,34100.0
2009-10-20 09:30:00,26.17,26.33,25.71,25.96,19900.0,23.3544,23.4972,22.9439,23.167,19900.0
2009-10-20 10:00:00,26.02,26.12,25.71,25.8,25500.0,23.2205,23.3098,22.9439,23.0242,25500.0
2009-10-20 10:30:00,25.78,25.88,25.69,25.77,18500.0,23.0063,23.0956,22.926,22.9974,18500.0
2009-10-20 11:00:00,25.81,25.97,25.73,25.85,11200.0,23.0331,23.1759,22.9617,23.0688,11200.0
2009-10-20 11:30:00,25.83,25.83,25.4,25.53,19400.0,23.051,23.051,22.6672,22.7832,19400.0
2009-10-20 12:00:00,25.52,25.61,25.37,25.53,33000.0,22.7743,22.8546,22.6404,22.7832,33000.0
2009-10-20 12:30:00,25.54,25.62,25.46,25.52,13800.0,22.7922,22.8635,22.7208,22.7743,13800.0
2009-10-20 13:00:00,25.5,25.61,25.49,25.6,14400.0,22.7565,22.8546,22.7475,22.8457,14400.0
2009-10-20 13:30:00,25.6,25.71,25.5,25.5,15800.0,22.8457,22.9439,22.7565,22.7565,15800.0
2009-10-20 14:00:00,25.52,25.62,25.48,25.48,16100.0,22.7743,22.8635,22.7386,22.7386,16100.0
2009-10-20 14:30:00,25.48,25.65,25.47,25.61,19900.0,22.7386,22.8903,22.7297,22.8546,19900.0
2009-10-20 15:00:00,25.64,25.71,25.56,25.64,13900.0,22.8814,22.9439,22.81,22.8814,13900.0
2009-10-20 15:30:00,25.66,25.79,25.62,25.69,38700.0,22.8992,23.0153,22.8635,22.926,38700.0
2009-10-21 09:30:00,25.5,26.5,25.36,26.42,28600.0,22.7565,23.6489,22.6315,23.5775,28600.0
2009-10-21 10:00:00,26.44,26.53,26.35,26.45,37000.0,23.5953,23.6756,23.515,23.6042,37000.0
2009-10-21 10:30:00,26.45,26.82,26.31,26.52,44400.0,23.6042,23.9344,23.4793,23.6667,44400.0
2009-10-21 11:00:00,26.55,26.58,26.2,26.32,16400.0,23.6935,23.7203,23.3811,23.4882,16400.0
2009-10-21 11:30:00,26.33,26.33,25.95,26.04,11000.0,23.4972,23.4972,23.158,23.2384,11000.0
2009-10-21 12:00:00,26.04,26.12,25.98,26.09,8800.0,23.2384,23.3098,23.1848,23.283,8800.0
2009-10-21 12:30:00,26.07,26.19,26.03,26.18,7300.0,23.2651,23.3722,23.2294,23.3633,7300.0
2009-10-21 13:00:00,26.17,26.26,26.13,26.19,11300.0,23.3544,23.4347,23.3187,23.3722,11300.0
2009-10-21 13:30:00,26.18,26.36,26.12,26.34,12700.0,23.3633,23.5239,23.3098,23.5061,12700.0
2009-10-21 14:00:00,26.33,26.45,26.22,26.34,20700.0,23.4972,23.6042,23.399,23.5061,20700.0
2009-10-21 14:30:00,26.35,26.4,26.23,26.35,26000.0,23.515,23.5596,23.4079,23.515,26000.0
2009-10-21 15:00:00,26.34,26.36,25.92,25.96,43200.0,23.5061,23.5239,23.1313,23.167,43200.0
2009-10-21 15:30:00,25.94,25.96,25.5,25.55,84100.0,23.1491,23.167,22.7565,22.8011,84100.0
2009-10-22 09:30:00,25.55,25.72,25.0,25.1,46800.0,22.8011,22.9528,22.3103,22.3995,46800.0
2009-10-22 10:00:00,25.18,25.61,25.04,25.57,44800.0,22.4709,22.8546,22.3459,22.8189,44800.0
2009-10-22 10:30:00,25.61,25.73,25.49,25.71,23900.0,22.8546,22.9617,22.7475,22.9439,23900.0
2009-10-22 11:00:00,25.71,25.73,25.48,25.51,10800.0,22.9439,22.9617,22.7386,22.7654,10800.0
2009-10-22 11:30:00,25.49,25.61,25.45,25.6,14300.0,22.7475,22.8546,22.7118,22.8457,14300.0
2009-10-22 12:00:00,25.61,25.7,25.44,25.47,10600.0,22.8546,22.9349,22.7029,22.7297,10600.0
2009-10-22 12:30:00,25.48,25.74,25.46,25.67,13000.0,22.7386,22.9706,22.7208,22.9082,13000.0
2009-10-22 13:00:00,25.66,25.73,25.53,25.63,7800.0,22.8992,22.9617,22.7832,22.8725,7800.0
2009-10-22 13:30:00,25.62,25.64,25.5,25.59,9700.0,22.8635,22.8814,22.7565,22.8368,9700.0
2009-10-22 14:00:00,25.63,25.99,25.59,25.97,20400.0,22.8725,23.1937,22.8368,23.1759,20400.0
2009-10-22 14:30:00,25.97,26.0,25.84,25.92,15400.0,23.1759,23.2027,23.0599,23.1313,15400.0
2009-10-22 15:00:00,25.93,26.23,25.92,26.12,23100.0,23.1402,23.4079,23.1313,23.3098,23100.0
2009-10-22 15:30:00,26.15,26.15,25.93,25.99,49200.0,23.3365,23.3365,23.1402,23.1937,49200.0
2009-10-23 09:30:00,26.2,26.35,25.84,26.27,28300.0,23.3811,23.515,23.0599,23.4436,28300.0
2009-10-23 10:00:00,26.35,26.48,25.82,26.18,39600.0,23.515,23.631,23.042,23.3633,39600.0
2009-10-23 10:30:00,26.18,26.19,25.98,26.01,34500.0,23.3633,23.3722,23.1848,23.2116,34500.0
2009-10-23 11:00:00,26.05,26.08,25.77,25.89,34600.0,23.2473,23.2741,22.9974,23.1045,34600.0
2009-10-23 11:30:00,25.89,26.14,25.85,26.06,39800.0,23.1045,23.3276,23.0688,23.2562,39800.0
2009-10-23 12:00:00,26.07,26.17,25.92,25.92,11900.0,23.2651,23.3544,23.1313,23.1313,11900.0
2009-10-23 12:30:00,25.91,25.97,25.8,25.8,21100.0,23.1223,23.1759,23.0242,23.0242,21100.0
2009-10-23 13:00:00,25.78,25.95,25.68,25.68,18800.0,23.0063,23.158,22.9171,22.9171,18800.0
2009-10-23 13:30:00,25.68,25.73,25.53,25.61,12800.0,22.9171,22.9617,22.7832,22.8546,12800.0
2009-10-23 14:00:00,25.61,25.76,25.52,25.67,13500.0,22.8546,22.9885,22.7743,22.9082,13500.0
2009-10-23 14:30:00,25.62,25.72,25.5,25.53,11200.0,22.8635,22.9528,22.7565,22.7832,11200.0
2009-10-23 15:00:00,25.53,25.72,25.53,25.59,22200.0,22.7832,22.9528,22.7832,22.8368,22200.0
2009-10-23 15:30:00,25.6,25.6,25.39,25.44,81500.0,22.8457,22.8457,22.6583,22.7029,81500.0
2009-10-26 09:30:00,25.4,26.33,25.17,26.21,26800.0,22.6672,23.4972,22.462,23.3901,26800.0
2009-10-26 10:00:00,26.21,26.32,26.0,26.0,33800.0,23.3901,23.4882,23.2027,23.2027,33800.0
2009-10-26 10:30:00,25.98,26.04,25.89,25.98,79600.0,23.1848,23.2384,23.1045,23.1848,79600.0
2009-10-26 11:00:00,25.97,26.2,25.87,25.87,70800.0,23.1759,23.3811,23.0866,23.0866,70800.0
2009-10-26 11:30:00,25.86,25.86,25.15,25.19,40300.0,23.0777,23.0777,22.4441,22.4798,40300.0
2009-10-26 12:00:00,25.15,25.39,24.95,25.24,37400.0,22.4441,22.6583,22.2656,22.5244,37400.0
2009-10-26 12:30:00,25.31,25.48,25.11,25.4,18500.0,22.5869,22.7386,22.4084,22.6672,18500.0
2009-10-26 13:00:00,25.43,25.43,25.0,25.08,36400.0,22.694,22.694,22.3103,22.3816,36400.0
2009-10-26 13:30:00,25.12,25.37,25.07,25.07,26300.0,22.4173,22.6404,22.3727,22.3727,26300.0
2009-10-26 14:00:00,25.09,25.19,24.96,25.11,30900.0,22.3906,22.4798,22.2746,22.4084,30900.0
2009-10-26 14:30:00,25.12,25.26,25.0,25.17,27900.0,22.4173,22.5423,22.3103,22.462,27900.0
2009-10-26 15:00:00,25.18,25.26,25.04,25.04,24600.0,22.4709,22.5423,22.3459,22.3459,24600.0
2009-10-26 15:30:00,25.07,25.38,25.04,25.23,50400.0,22.3727,22.6494,22.3459,22.5155,50400.0
2009-10-27 09:30:00,25.29,25.92,25.21,25.67,20000.0,22.5691,23.1313,22.4977,22.9082,20000.0
2009-10-27 10:00:00,25.59,25.59,25.0,25.35,46100.0,22.8368,22.8368,22.3103,22.6226,46100.0
2009-10-27 10:30:00,25.32,25.5,25.2,25.42,63300.0,22.5958,22.7565,22.4887,22.6851,63300.0
2009-10-27 11:00:00,25.44,25.44,25.22,25.3,37900.0,22.7029,22.7029,22.5066,22.578,37900.0
2009-10-27 11:30:00,25.32,25.58,25.3,25.5,75000.0,22.5958,22.8278,22.578,22.7565,75000.0
2009-10-27 12:00:00,25.52,25.56,25.32,25.36,35400.0,22.7743,22.81,22.5958,22.6315,35400.0
2009-10-27 12:30:00,25.33,25.36,25.12,25.12,14300.0,22.6047,22.6315,22.4173,22.4173,14300.0
2009-10-27 13:00:00,25.1,25.17,25.06,25.07,19400.0,22.3995,22.462,22.3638,22.3727,19400.0
2009-10-27 13:30:00,25.08,25.2,25.0,25.01,22500.0,22.3816,22.4887,22.3103,22.3192,22500.0
2009-10-27 14:00:00,25.0,25.1,25.0,25.1,29500.0,22.3103,22.3995,22.3103,22.3995,29500.0
2009-10-27 14:30:00,25.1,25.21,25.1,25.15,16300.0,22.3995,22.4977,22.3995,22.4441,16300.0
2009-10-27 15:00:00,25.14,25.16,25.0,25.08,26000.0,22.4352,22.453,22.3103,22.3816,26000.0
2009-10-27 15:30:00,25.06,25.11,24.95,25.0,45800.0,22.3638,22.4084,22.2656,22.3103,45800.0
2009-10-28 09:30:00,24.89,24.89,24.49,24.53,75200.0,22.2121,22.2121,21.8551,21.8908,75200.0
2009-10-28 10:00:00,24.5,24.72,24.27,24.68,73700.0,21.864,22.0604,21.6588,22.0247,73700.0
2009-10-28 10:30:00,24.64,24.7,24.33,24.55,62900.0,21.989,22.0425,21.7123,21.9087,62900.0
2009-10-28 11:00:00,24.55,24.81,24.46,24.75,74700.0,21.9087,22.1407,21.8283,22.0871,74700.0
2009-10-28 11:30:00,24.76,24.79,24.53,24.6,25100.0,22.0961,22.1228,21.8908,21.9533,25100.0
2009-10-28 12:00:00,24.6,24.7,24.51,24.64,35300.0,21.9533,22.0425,21.873,21.989,35300.0
2009-10-28 12:30:00,24.62,24.64,24.36,24.5,21100.0,21.9711,21.989,21.7391,21.864,21100.0
2009-10-28 13:00:00,24.5,24.74,24.44,24.45,26000.0,21.864,22.0782,21.8105,21.8194,26000.0
2009-10-28 13:30:00,24.47,24.55,24.32,24.34,23100.0,21.8373,21.9087,21.7034,21.7213,23100.0
2009-10-28 14:00:00,24.35,24.47,24.25,24.3,29600.0,21.7302,21.8373,21.6409,21.6856,29600.0
2009-10-28 14:30:00,24.27,24.3,24.05,24.06,56300.0,21.6588,21.6856,21.4625,21.4714,56300.0
2009-10-28 15:00:00,24.05,24.12,23.96,24.0,25700.0,21.4625,21.5249,21.3821,21.4178,25700.0
2009-10-28 15:30:00,24.04,24.08,23.92,24.02,51400.0,21.4535,21.4892,21.3464,21.4357,51400.0
2009-10-29 09:30:00,24.26,24.39,23.92,23.98,88800.0,21.6499,21.7659,21.3464,21.4,88800.0
2009-10-29 10:00:00,23.99,24.37,23.99,24.19,51200.0,21.4089,21.748,21.4089,21.5874,51200.0
2009-10-29 10:30:00,24.19,24.2,23.9,23.92,109200.0,21.5874,21.5963,21.3286,21.3464,109200.0
2009-10-29 11:00:00,23.92,24.29,23.92,24.22,63100.0,21.3464,21.6766,21.3464,21.6142,63100.0
2009-10-29 11:30:00,24.22,24.27,23.91,24.01,79600.0,21.6142,21.6588,21.3375,21.4268,79600.0
2009-10-29 12:00:00,24.01,24.11,23.98,23.98,44000.0,21.4268,21.516,21.4,21.4,44000.0
2009-10-29 12:30:00,23.98,24.11,23.95,23.98,90600.0,21.4,21.516,21.3732,21.4,90600.0
2009-10-29 13:00:00,23.98,24.0,23.84,23.91,46400.0,21.4,21.4178,21.2751,21.3375,46400.0
2009-10-29 13:30:00,23.92,24.01,23.84,23.89,73100.0,21.3464,21.4268,21.2751,21.3197,73100.0
2009-10-29 14:00:00,23.9,24.0,23.85,23.92,62400.0,21.3286,21.4178,21.284,21.3464,62400.0
2009-10-29 14:30:00,23.91,24.02,23.87,23.99,102800.0,21.3375,21.4357,21.3018,21.4089,102800.0
2009-10-29 15:00:00,23.99,24.09,23.88,23.97,94100.0,21.4089,21.4982,21.3108,21.3911,94100.0
2009-10-29 15:30:00,23.97,23.97,23.68,23.79,241000.0,21.3911,21.3911,21.1323,21.2304,241000.0
2009-10-30 09:30:00,23.6,23.89,23.22,23.4,40600.0,21.0609,21.3197,20.7218,20.8824,40600.0
2009-10-30 10:00:00,23.47,23.76,23.45,23.66,42200.0,20.9449,21.2037,20.927,21.1144,42200.0
2009-10-30 10:30:00,23.66,23.83,23.5,23.77,27900.0,21.1144,21.2661,20.9716,21.2126,27900.0
2009-10-30 11:00:00,23.76,23.85,23.52,23.63,15700.0,21.2037,21.284,20.9895,21.0876,15700.0
2009-10-30 11:30:00,23.63,23.76,23.14,23.28,33200.0,21.0876,21.2037,20.6504,20.7753,33200.0
2009-10-30 12:00:00,23.33,23.46,23.22,23.26,49500.0,20.8199,20.9359,20.7218,20.7575,49500.0
2009-10-30 12:30:00,23.32,23.49,23.2,23.36,49100.0,20.811,20.9627,20.7039,20.8467,49100.0
2009-10-30 13:00:00,23.39,23.56,23.33,23.45,22700.0,20.8735,21.0252,20.8199,20.927,22700.0
2009-10-30 13:30:00,23.42,23.55,23.28,23.4,25400.0,20.9002,21.0163,20.7753,20.8824,25400.0
2009-10-30 14:00:00,23.43,23.65,23.4,23.49,21000.0,20.9092,21.1055,20.8824,20.9627,21000.0
2009-10-30 14:30:00,23.46,23.51,23.36,23.49,29700.0,20.9359,20.9806,20.8467,20.9627,29700.0
2009-10-30 15:00:00,23.45,23.56,23.37,23.48,106700.0,20.927,21.0252,20.8556,20.9538,106700.0
2009-10-30 15:30:00,23.51,23.71,23.43,23.49,86000.0,20.9806,21.159,20.9092,20.9627,86000.0
2009-11-02 09:30:00,23.32,23.72,23.32,23.47,60600.0,20.811,21.168,20.811,20.9449,60600.0
2009-11-02 10:00:00,23.5,24.12,23.5,23.84,66400.0,20.9716,21.5249,20.9716,21.2751,66400.0
2009-11-02 10:30:00,23.86,24.11,23.68,23.68,29100.0,21.2929,21.516,21.1323,21.1323,29100.0
2009-11-02 11:00:00,23.64,24.1,23.6,23.93,51600.0,21.0966,21.5071,21.0609,21.3554,51600.0
2009-11-02 11:30:00,23.94,23.96,23.73,23.88,30400.0,21.3643,21.3821,21.1769,21.3108,30400.0
2009-11-02 12:00:00,23.83,23.83,23.6,23.68,16700.0,21.2661,21.2661,21.0609,21.1323,16700.0
2009-11-02 12:30:00,23.67,23.74,23.29,23.38,64400.0,21.1233,21.1858,20.7842,20.8645,64400.0
2009-11-02 13:00:00,23.32,23.66,23.31,23.52,47100.0,20.811,21.1144,20.8021,20.9895,47100.0
2009-11-02 13:30:00,23.49,23.51,23.27,23.27,36900.0,20.9627,20.9806,20.7664,20.7664,36900.0
2009-11-02 14:00:00,23.29,23.54,23.11,23.54,29800.0,20.7842,21.0073,20.6236,21.0073,29800.0
2009-11-02 14:30:00,23.52,23.56,23.29,23.38,43400.0,20.9895,21.0252,20.7842,20.8645,43400.0
2009-11-02 15:00:00,23.39,23.5,23.27,23.38,31500.0,20.8735,20.9716,20.7664,20.8645,31500.0
2009-11-02 15:30:00,23.38,23.57,23.38,23.51,76300.0,20.8645,21.0341,20.8645,20.9806,76300.0
2009-11-03 09:30:00,23.44,23.97,23.31,23.87,45700.0,20.9181,21.3911,20.8021,21.3018,45700.0
2009-11-03 10:00:00,23.88,24.0,23.6,23.87,52700.0,21.3108,21.4178,21.0609,21.3018,52700.0
2009-11-03 10:30:00,23.88,24.1,23.75,23.9,38500.0,21.3108,21.5071,21.1947,21.3286,38500.0
2009-11-03 11:00:00,23.89,23.94,23.73,23.78,44500.0,21.3197,21.3643,21.1769,21.2215,44500.0
2009-11-03 11:30:00,23.81,23.89,23.59,23.78,35600.0,21.2483,21.3197,21.052,21.2215,35600.0
2009-11-03 12:00:00,23.78,23.88,23.71,23.78,40000.0,21.2215,21.3108,21.159,21.2215,40000.0
2009-11-03 12:30:00,23.81,24.0,23.8,23.8,31900.0,21.2483,21.4178,21.2394,21.2394,31900.0
2009-11-03 13:00:00,23.8,23.9,23.68,23.79,22000.0,21.2394,21.3286,21.1323,21.2304,22000.0
2009-11-03 13:30:00,23.75,23.9,23.72,23.9,17200.0,21.1947,21.3286,21.168,21.3286,17200.0
2009-11-03 14:00:00,23.9,24.01,23.86,23.88,16700.0,21.3286,21.4268,21.2929,21.3108,16700.0
2009-11-03 14:30:00,23.93,23.95,23.73,23.82,20900.0,21.3554,21.3732,21.1769,21.2572,20900.0
2009-11-03 15:00:00,23.82,23.9,23.71,23.89,16700.0,21.2572,21.3286,21.159,21.3197,16700.0
2009-11-03 15:30:00,23.89,24.01,23.86,23.93,85500.0,21.3197,21.4268,21.2929,21.3554,85500.0
2009-11-04 09:30:00,24.16,24.16,23.7,23.9,23700.0,21.5606,21.5606,21.1501,21.3286,23700.0
2009-11-04 10:00:00,23.92,24.06,23.85,23.88,31000.0,21.3464,21.4714,21.284,21.3108,31000.0
2009-11-04 10:30:00,23.93,24.0,23.87,23.96,36700.0,21.3554,21.4178,21.3018,21.3821,36700.0
2009-11-04 11:00:00,23.95,23.95,23.85,23.92,18600.0,21.3732,21.3732,21.284,21.3464,18600.0
2009-11-04 11:30:00,23.9,23.91,23.8,23.84,31300.0,21.3286,21.3375,21.2394,21.2751,31300.0
2009-11-04 12:00:00,23.81,23.84,23.59,23.69,12900.0,21.2483,21.2751,21.052,21.1412,12900.0
2009-11-04 12:30:00,23.68,23.76,23.54,23.61,10100.0,21.1323,21.2037,21.0073,21.0698,10100.0
2009-11-04 13:00:00,23.61,23.71,23.49,23.57,13700.0,21.0698,21.159,20.9627,21.0341,13700.0
2009-11-04 13:30:00,23.57,23.65,23.55,23.58,15800.0,21.0341,21.1055,21.0163,21.043,15800.0
2009-11-04 14:00:00,23.6,23.98,23.47,23.47,26500.0,21.0609,21.4,20.9449,20.9449,26500.0
2009-11-04 14:30:00,23.49,24.0,23.45,23.76,42000.0,20.9627,21.4178,20.927,21.2037,42000.0
2009-11-04 15:00:00,23.74,23.74,23.51,23.62,30800.0,21.1858,21.1858,20.9806,21.0787,30800.0
2009-11-04 15:30:00,23.64,23.64,23.26,23.27,70700.0,21.0966,21.0966,20.7575,20.7664,70700.0
2009-11-05 09:30:00,23.64,24.16,23.36,24.16,28500.0,21.0966,21.5606,20.8467,21.5606,28500.0
2009-11-05 10:00:00,24.15,24.27,24.06,24.15,31500.0,21.5517,21.6588,21.4714,21.5517,31500.0
2009-11-05 10:30:00,24.14,24.51,24.14,24.46,34600.0,21.5428,21.873,21.5428,21.8283,34600.0
2009-11-05 11:00:00,24.49,24.49,24.24,24.31,17100.0,21.8551,21.8551,21.632,21.6945,17100.0
2009-11-05 11:30:00,24.29,24.29,24.07,24.09,10800.0,21.6766,21.6766,21.4803,21.4982,10800.0
2009-11-05 12:00:00,24.07,24.32,24.07,24.28,8600.0,21.4803,21.7034,21.4803,21.6677,8600.0
2009-11-05 12:30:00,24.28,24.49,24.25,24.49,9400.0,21.6677,21.8551,21.6409,21.8551,9400.0
2009-11-05 13:00:00,24.51,24.55,24.37,24.37,6500.0,21.873,21.9087,21.748,21.748,6500.0
2009-11-05 13:30:00,24.39,24.54,24.32,24.35,4900.0,21.7659,21.8997,21.7034,21.7302,4900.0
2009-11-05 14:00:00,24.32,24.37,24.26,24.34,7800.0,21.7034,21.748,21.6499,21.7213,7800.0
2009-11-05 14:30:00,24.37,24.46,24.33,24.42,6700.0,21.748,21.8283,21.7123,21.7927,6700.0
2009-11-05 15:00:00,24.4,24.5,24.3,24.32,39400.0,21.7748,21.864,21.6856,21.7034,39400.0
2009-11-05 15:30:00,24.31,24.36,24.24,24.36,64500.0,21.6945,21.7391,21.632,21.7391,64500.0
2009-11-06 09:30:00,24.08,24.75,24.0,24.5,27800.0,21.4892,22.0871,21.4178,21.864,27800.0
2009-11-06 10:00:00,24.59,24.66,24.11,24.11,17800.0,21.9444,22.0068,21.516,21.516,17800.0
2009-11-06 10:30:00,24.11,24.15,23.94,24.06,16300.0,21.516,21.5517,21.3643,21.4714,16300.0
2009-11-06 11:00:00,24.07,24.12,23.96,24.0,29300.0,21.4803,21.5249,21.3821,21.4178,29300.0
2009-11-06 11:30:00,23.99,24.03,23.97,23.99,81400.0,21.4089,21.4446,21.3911,21.4089,81400.0
2009-11-06 12:00:00,23.99,24.06,23.97,24.0,23800.0,21.4089,21.4714,21.3911,21.4178,23800.0
2009-11-06 12:30:00,24.0,24.01,23.79,23.85,29100.0,21.4178,21.4268,21.2304,21.284,29100.0
2009-11-06 13:00:00,23.87,23.95,23.78,23.95,12500.0,21.3018,21.3732,21.2215,21.3732,12500.0
2009-11-06 13:30:00,23.94,24.02,23.89,23.91,14300.0,21.3643,21.4357,21.3197,21.3375,14300.0
2009-11-06 14:00:00,23.95,24.0,23.86,24.0,13200.0,21.3732,21.4178,21.2929,21.4178,13200.0
2009-11-06 14:30:00,23.99,24.01,23.92,23.97,10100.0,21.4089,21.4268,21.3464,21.3911,10100.0
2009-11-06 15:00:00,23.97,24.02,23.91,24.0,12200.0,21.3911,21.4357,21.3375,21.4178,12200.0
2009-11-06 15:30:00,24.0,24.11,23.99,24.1,36700.0,21.4178,21.516,21.4089,21.5071,36700.0
2009-11-09 09:30:00,24.1,24.67,24.1,24.56,29700.0,21.5071,22.0158,21.5071,21.9176,29700.0
2009-11-09 10:00:00,24.59,24.71,24.5,24.5,20100.0,21.9444,22.0515,21.864,21.864,20100.0
2009-11-09 10:30:00,24.53,24.73,24.5,24.68,17300.0,21.8908,22.0693,21.864,22.0247,17300.0
2009-11-09 11:00:00,24.65,24.85,24.62,24.83,23700.0,21.9979,22.1764,21.9711,22.1585,23700.0
2009-11-09 11:30:00,24.85,24.87,24.81,24.84,26600.0,22.1764,22.1942,22.1407,22.1675,26600.0
2009-11-09 12:00:00,24.83,24.88,24.78,24.82,20100.0,22.1585,22.2032,22.1139,22.1496,20100.0
2009-11-09 12:30:00,24.81,24.83,24.75,24.83,13100.0,22.1407,22.1585,22.0871,22.1585,13100.0
2009-11-09 13:00:00,24.83,24.84,24.78,24.81,7500.0,22.1585,22.1675,22.1139,22.1407,7500.0
2009-11-09 13:30:00,24.83,24.84,24.72,24.76,11600.0,22.1585,22.1675,22.0604,22.0961,11600.0
2009-11-09 14:00:00,24.79,24.82,24.75,24.78,11600.0,22.1228,22.1496,22.0871,22.1139,11600.0
2009-11-09 14:30:00,24.79,24.86,24.79,24.81,14500.0,22.1228,22.1853,22.1228,22.1407,14500.0
2009-11-09 15:00:00,24.81,24.83,24.72,24.75,11400.0,22.1407,22.1585,22.0604,22.0871,11400.0
2009-11-09 15:30:00,24.75,24.75,24.65,24.7,36300.0,22.0871,22.0871,21.9979,22.0425,36300.0
2009-11-10 09:30:00,24.54,25.19,24.54,24.99,24200.0,21.8997,22.4798,21.8997,22.3013,24200.0
2009-11-10 10:00:00,25.0,25.05,24.96,25.0,15400.0,22.3103,22.3549,22.2746,22.3103,15400.0
2009-11-10 10:30:00,25.03,25.04,24.71,24.75,23600.0,22.337,22.3459,22.0515,22.0871,23600.0
2009-11-10 11:00:00,24.75,24.82,24.7,24.81,26400.0,22.0871,22.1496,22.0425,22.1407,26400.0
2009-11-10 11:30:00,24.8,24.9,24.7,24.7,10800.0,22.1318,22.221,22.0425,22.0425,10800.0
2009-11-10 12:00:00,24.72,24.79,24.66,24.71,22800.0,22.0604,22.1228,22.0068,22.0515,22800.0
2009-11-10 12:30:00,24.71,24.84,24.65,24.82,15300.0,22.0515,22.1675,21.9979,22.1496,15300.0
2009-11-10 13:00:00,24.8,24.84,24.75,24.75,8000.0,22.1318,22.1675,22.0871,22.0871,8000.0
2009-11-10 13:30:00,24.75,24.83,24.75,24.78,10300.0,22.0871,22.1585,22.0871,22.1139,10300.0
2009-11-10 14:00:00,24.78,24.92,24.75,24.77,18200.0,22.1139,22.2389,22.0871,22.105,18200.0
2009-11-10 14:30:00,24.8,24.97,24.8,24.87,12900.0,22.1318,22.2835,22.1318,22.1942,12900.0
2009-11-10 15:00:00,24.87,24.89,24.8,24.82,15000.0,22.1942,22.2121,22.1318,22.1496,15000.0
2009-11-10 15:30:00,24.83,24.84,24.74,24.79,42500.0,22.1585,22.1675,22.0782,22.1228,42500.0
2009-11-11 09:30:00,25.09,25.09,24.87,25.08,15700.0,22.3906,22.3906,22.1942,22.3816,15700.0
2009-11-11 10:00:00,25.09,25.26,25.05,25.21,13800.0,22.3906,22.5423,22.3549,22.4977,13800.0
2009-11-11 10:30:00,25.23,25.24,24.83,24.83,9000.0,22.5155,22.5244,22.1585,22.1585,9000.0
2009-11-11 11:00:00,24.85,24.89,24.78,24.81,14200.0,22.1764,22.2121,22.1139,22.1407,14200.0
2009-11-11 11:30:00,24.8,24.95,24.76,24.89,13800.0,22.1318,22.2656,22.0961,22.2121,13800.0
2009-11-11 12:00:00,24.9,24.95,24.87,24.9,5800.0,22.221,22.2656,22.1942,22.221,5800.0
2009-11-11 12:30:00,24.94,25.01,24.79,24.84,12600.0,22.2567,22.3192,22.1228,22.1675,12600.0
2009-11-11 13:00:00,24.84,24.87,24.76,24.82,7200.0,22.1675,22.1942,22.0961,22.1496,7200.0
2009-11-11 13:30:00,24.81,24.82,24.59,24.64,14200.0,22.1407,22.1496,21.9444,21.989,14200.0
2009-11-11 14:00:00,24.63,24.77,24.63,24.74,11100.0,21.9801,22.105,21.9801,22.0782,11100.0
2009-11-11 14:30:00,24.71,24.87,24.71,24.8,6700.0,22.0515,22.1942,22.0515,22.1318,6700.0
2009-11-11 15:00:00,24.8,24.86,24.69,24.86,12100.0,22.1318,22.1853,22.0336,22.1853,12100.0
2009-11-11 15:30:00,24.88,24.91,24.78,24.88,31100.0,22.2032,22.2299,22.1139,22.2032,31100.0
2009-11-12 09:30:00,24.75,25.11,24.48,25.06,15200.0,22.0871,22.4084,21.8462,22.3638,15200.0
2009-11-12 10:00:00,25.02,25.04,24.67,24.96,11300.0,22.3281,22.3459,22.0158,22.2746,11300.0
2009-11-12 10:30:00,24.98,25.03,24.9,24.9,8200.0,22.2924,22.337,22.221,22.221,8200.0
2009-11-12 11:00:00,24.89,24.89,24.4,24.55,18400.0,22.2121,22.2121,21.7748,21.9087,18400.0
2009-11-12 11:30:00,24.52,24.52,24.4,24.41,18700.0,21.8819,21.8819,21.7748,21.7837,18700.0
2009-11-12 12:00:00,24.44,24.57,24.44,24.53,4900.0,21.8105,21.9265,21.8105,21.8908,4900.0
2009-11-12 12:30:00,24.52,24.61,24.49,24.56,5300.0,21.8819,21.9622,21.8551,21.9176,5300.0
2009-11-12 13:00:00,24.53,24.53,24.32,24.36,11400.0,21.8908,21.8908,21.7034,21.7391,11400.0
2009-11-12 13:30:00,24.41,24.46,24.34,24.41,4300.0,21.7837,21.8283,21.7213,21.7837,4300.0
2009-11-12 14:00:00,24.44,24.44,24.3,24.3,11400.0,21.8105,21.8105,21.6856,21.6856,11400.0
2009-11-12 14:30:00,24.34,24.39,24.16,24.22,13400.0,21.7213,21.7659,21.5606,21.6142,13400.0
2009-11-12 15:00:00,24.21,24.25,24.12,24.15,14800.0,21.6052,21.6409,21.5249,21.5517,14800.0
2009-11-12 15:30:00,24.16,24.24,24.04,24.1,38500.0,21.5606,21.632,21.4535,21.5071,38500.0
2009-11-13 09:30:00,24.17,24.29,23.91,24.08,22300.0,21.6223,21.7296,21.3897,21.5418,22300.0
2009-11-13 10:00:00,24.08,24.42,24.02,24.31,12600.0,21.5418,21.8459,21.4881,21.7475,12600.0
2009-11-13 10:30:00,24.35,24.53,24.28,24.45,9700.0,21.7833,21.9443,21.7207,21.8728,9700.0
2009-11-13 11:00:00,24.41,24.49,24.35,24.45,7900.0,21.837,21.9085,21.7833,21.8728,7900.0
2009-11-13 11:30:00,24.42,24.49,24.37,24.37,7000.0,21.8459,21.9085,21.8012,21.8012,7000.0
2009-11-13 12:00:00,24.36,24.73,24.36,24.72,10800.0,21.7922,22.1232,21.7922,22.1143,10800.0
2009-11-13 12:30:00,24.73,24.75,24.65,24.7,5800.0,22.1232,22.1411,22.0517,22.0964,5800.0
2009-11-13 13:00:00,24.7,24.78,24.67,24.78,7100.0,22.0964,22.168,22.0696,22.168,7100.0
2009-11-13 13:30:00,24.76,24.76,24.6,24.6,4900.0,22.1501,22.1501,22.0069,22.0069,4900.0
2009-11-13 14:00:00,24.63,24.64,24.44,24.44,8100.0,22.0338,22.0427,21.8638,21.8638,8100.0
2009-11-13 14:30:00,24.46,24.46,24.26,24.3,18000.0,21.8817,21.8817,21.7028,21.7386,18000.0
2009-11-13 15:00:00,24.27,24.36,24.21,24.3,21400.0,21.7117,21.7922,21.6581,21.7386,21400.0
2009-11-13 15:30:00,24.3,24.55,24.29,24.55,63300.0,21.7386,21.9622,21.7296,21.9622,63300.0
2009-11-16 09:30:00,24.81,25.42,24.49,25.38,37000.0,22.1948,22.7405,21.9085,22.7047,37000.0
2009-11-16 10:00:00,25.38,25.64,25.31,25.54,25300.0,22.7047,22.9373,22.6421,22.8479,25300.0
2009-11-16 10:30:00,25.55,25.61,25.53,25.55,16300.0,22.8568,22.9105,22.8389,22.8568,16300.0
2009-11-16 11:00:00,25.55,25.58,25.45,25.49,17300.0,22.8568,22.8836,22.7673,22.8031,17300.0
2009-11-16 11:30:00,25.51,25.76,25.51,25.64,22100.0,22.821,23.0447,22.821,22.9373,22100.0
2009-11-16 12:00:00,25.66,25.72,25.61,25.67,37000.0,22.9552,23.0089,22.9105,22.9642,37000.0
2009-11-16 12:30:00,25.66,25.77,25.64,25.77,14000.0,22.9552,23.0536,22.9373,23.0536,14000.0
2009-11-16 13:00:00,25.77,25.88,25.74,25.86,20800.0,23.0536,23.152,23.0268,23.1341,20800.0
2009-11-16 13:30:00,25.87,25.93,25.82,25.92,15400.0,23.1431,23.1967,23.0983,23.1878,15400.0
2009-11-16 14:00:00,25.92,25.99,25.9,25.93,17700.0,23.1878,23.2504,23.1699,23.1967,17700.0
2009-11-16 14:30:00,25.93,25.99,25.79,25.79,13400.0,23.1967,23.2504,23.0715,23.0715,13400.0
2009-11-16 15:00:00,25.8,25.83,25.48,25.48,35200.0,23.0805,23.1073,22.7942,22.7942,35200.0
2009-11-16 15:30:00,25.49,25.78,25.43,25.73,58100.0,22.8031,23.0626,22.7495,23.0178,58100.0
2009-11-17 09:30:00,25.5,25.79,25.5,25.55,12600.0,22.8121,23.0715,22.8121,22.8568,12600.0
2009-11-17 10:00:00,25.55,25.64,25.45,25.61,19100.0,22.8568,22.9373,22.7673,22.9105,19100.0
2009-11-17 10:30:00,25.61,25.61,25.48,25.52,10600.0,22.9105,22.9105,22.7942,22.83,10600.0
2009-11-17 11:00:00,25.52,25.61,25.46,25.59,17100.0,22.83,22.9105,22.7763,22.8926,17100.0
2009-11-17 11:30:00,25.59,25.78,25.56,25.76,33200.0,22.8926,23.0626,22.8657,23.0447,33200.0
2009-11-17 12:00:00,25.76,25.95,25.76,25.87,22100.0,23.0447,23.2146,23.0447,23.1431,22100.0
2009-11-17 12:30:00,25.88,25.99,25.85,25.88,10800.0,23.152,23.2504,23.1252,23.152,10800.0
2009-11-17 13:00:00,25.86,25.95,25.82,25.9,27000.0,23.1341,23.2146,23.0983,23.1699,27000.0
2009-11-17 13:30:00,25.88,25.99,25.83,25.95,12200.0,23.152,23.2504,23.1073,23.2146,12200.0
2009-11-17 14:00:00,25.95,25.97,25.89,25.91,20700.0,23.2146,23.2325,23.161,23.1789,20700.0
2009-11-17 14:30:00,25.9,25.91,25.81,25.84,17600.0,23.1699,23.1789,23.0894,23.1162,17600.0
2009-11-17 15:00:00,25.84,26.0,25.84,26.0,21300.0,23.1162,23.2594,23.1162,23.2594,21300.0
2009-11-17 15:30:00,26.0,26.11,25.96,26.08,84900.0,23.2594,23.3578,23.2236,23.3309,84900.0
2009-11-18 09:30:00,26.1,26.15,25.48,25.8,34900.0,23.3488,23.3936,22.7942,23.0805,34900.0
2009-11-18 10:00:00,25.77,25.79,25.6,25.69,18100.0,23.0536,23.0715,22.9015,22.982,18100.0
2009-11-18 10:30:00,25.7,25.92,25.68,25.91,33000.0,22.991,23.1878,22.9731,23.1789,33000.0
2009-11-18 11:00:00,25.91,25.96,25.73,25.82,44000.0,23.1789,23.2236,23.0178,23.0983,44000.0
2009-11-18 11:30:00,25.82,25.85,25.65,25.79,31200.0,23.0983,23.1252,22.9463,23.0715,31200.0
2009-11-18 12:00:00,25.78,25.78,25.71,25.76,9200.0,23.0626,23.0626,22.9999,23.0447,9200.0
2009-11-18 12:30:00,25.75,25.8,25.66,25.66,6900.0,23.0357,23.0805,22.9552,22.9552,6900.0
2009-11-18 13:00:00,25.66,25.76,25.61,25.61,25000.0,22.9552,23.0447,22.9105,22.9105,25000.0
2009-11-18 13:30:00,25.63,25.7,25.63,25.65,7700.0,22.9284,22.991,22.9284,22.9463,7700.0
2009-11-18 14:00:00,25.65,25.75,25.63,25.71,8900.0,22.9463,23.0357,22.9284,22.9999,8900.0
2009-11-18 14:30:00,25.71,25.71,25.6,25.67,22000.0,22.9999,22.9999,22.9015,22.9642,22000.0
2009-11-18 15:00:00,25.67,25.79,25.66,25.77,25600.0,22.9642,23.0715,22.9552,23.0536,25600.0
2009-11-18 15:30:00,25.76,25.85,25.66,25.84,73500.0,23.0447,23.1252,22.9552,23.1162,73500.0
2009-11-19 09:30:00,24.53,24.61,23.66,23.77,173300.0,21.9443,22.0159,21.166,21.2644,173300.0
2009-11-19 10:00:00,23.72,23.82,23.51,23.74,116800.0,21.2197,21.3092,21.0318,21.2376,116800.0
2009-11-19 10:30:00,23.73,24.02,23.73,23.85,81000.0,21.2286,21.4881,21.2286,21.336,81000.0
2009-11-19 11:00:00,23.86,23.91,23.75,23.85,83800.0,21.3449,21.3897,21.2465,21.336,83800.0
2009-11-19 11:30:00,23.86,24.04,23.85,24.02,31600.0,21.3449,21.506,21.336,21.4881,31600.0
2009-11-19 12:00:00,24.02,24.19,23.96,24.17,71100.0,21.4881,21.6402,21.4344,21.6223,71100.0
2009-11-19 12:30:00,24.16,24.29,24.16,24.27,74800.0,21.6133,21.7296,21.6133,21.7117,74800.0
2009-11-19 13:00:00,24.28,24.38,24.12,24.13,86800.0,21.7207,21.8101,21.5775,21.5865,86800.0
2009-11-19 13:30:00,24.15,24.21,24.06,24.07,55700.0,21.6044,21.6581,21.5239,21.5328,55700.0
2009-11-19 14:00:00,24.08,24.08,23.94,23.99,39700.0,21.5418,21.5418,21.4165,21.4612,39700.0
2009-11-19 14:30:00,23.99,24.0,23.85,23.85,43700.0,21.4612,21.4702,21.336,21.336,43700.0
2009-11-19 15:00:00,23.86,23.89,23.75,23.82,54800.0,21.3449,21.3718,21.2465,21.3092,54800.0
2009-11-19 15:30:00,23.8,23.84,23.65,23.7,148100.0,21.2913,21.3271,21.1571,21.2018,148100.0
2009-11-20 09:30:00,23.02,23.42,22.62,22.95,141800.0,20.5935,20.9513,20.2357,20.5309,141800.0
2009-11-20 10:00:00,22.94,23.07,22.9,23.04,43300.0,20.5219,20.6382,20.4861,20.6114,43300.0
2009-11-20 10:30:00,23.07,23.11,23.0,23.04,26300.0,20.6382,20.674,20.5756,20.6114,26300.0
2009-11-20 11:00:00,23.02,23.1,22.87,22.88,40700.0,20.5935,20.6651,20.4593,20.4682,40700.0
2009-11-20 11:30:00,22.87,23.0,22.87,23.0,15300.0,20.4593,20.5756,20.4593,20.5756,15300.0
2009-11-20 12:00:00,22.99,23.03,22.95,22.97,17600.0,20.5666,20.6024,20.5309,20.5488,17600.0
2009-11-20 12:30:00,22.96,22.97,22.82,22.87,17600.0,20.5398,20.5488,20.4146,20.4593,17600.0
2009-11-20 13:00:00,22.86,22.91,22.85,22.89,11700.0,20.4504,20.4951,20.4414,20.4772,11700.0
2009-11-20 13:30:00,22.9,23.06,22.89,23.06,14300.0,20.4861,20.6293,20.4772,20.6293,14300.0
2009-11-20 14:00:00,23.06,23.1,23.05,23.1,36800.0,20.6293,20.6651,20.6203,20.6651,36800.0
2009-11-20 14:30:00,23.1,23.1,23.0,23.0,71000.0,20.6651,20.6651,20.5756,20.5756,71000.0
2009-11-20 15:00:00,23.03,23.16,23.01,23.13,86300.0,20.6024,20.7187,20.5845,20.6919,86300.0
2009-11-20 15:30:00,23.13,23.15,23.08,23.14,105000.0,20.6919,20.7098,20.6472,20.7008,105000.0
2009-11-23 09:30:00,23.6,24.19,23.6,24.14,51500.0,21.1123,21.6402,21.1123,21.5954,51500.0
2009-11-23 10:00:00,24.14,24.28,24.08,24.19,32100.0,21.5954,21.7207,21.5418,21.6402,32100.0
2009-11-23 10:30:00,24.19,24.19,23.96,23.96,22900.0,21.6402,21.6402,21.4344,21.4344,22900.0
2009-11-23 11:00:00,23.98,23.98,23.85,23.85,17500.0,21.4523,21.4523,21.336,21.336,17500.0
2009-11-23 11:30:00,23.84,23.91,23.84,23.85,16900.0,21.3271,21.3897,21.3271,21.336,16900.0
2009-11-23 12:00:00,23.83,23.91,23.83,23.88,26400.0,21.3181,21.3897,21.3181,21.3628,26400.0
2009-11-23 12:30:00,23.83,23.9,23.76,23.84,30500.0,21.3181,21.3807,21.2555,21.3271,30500.0
2009-11-23 13:00:00,23.86,23.91,23.83,23.85,26500.0,21.3449,21.3897,21.3181,21.336,26500.0
2009-11-23 13:30:00,23.87,23.9,23.79,23.8,20600.0,21.3539,21.3807,21.2823,21.2913,20600.0
2009-11-23 14:00:00,23.79,23.8,23.67,23.69,17200.0,21.2823,21.2913,21.175,21.1929,17200.0
2009-11-23 14:30:00,23.71,23.72,23.64,23.65,30600.0,21.2108,21.2197,21.1481,21.1571,30600.0
2009-11-23 15:00:00,23.67,23.68,23.61,23.62,39100.0,21.175,21.1839,21.1213,21.1302,39100.0
2009-11-23 15:30:00,23.63,23.79,23.56,23.77,72500.0,21.1392,21.2823,21.0766,21.2644,72500.0
2009-11-24 09:30:00,23.82,23.89,23.32,23.44,15700.0,21.3092,21.3718,20.8619,20.9692,15700.0
2009-11-24 10:00:00,23.45,23.56,23.38,23.43,20900.0,20.9782,21.0766,20.9155,20.9603,20900.0
2009-11-24 10:30:00,23.41,23.7,23.41,23.57,32900.0,20.9424,21.2018,20.9424,21.0855,32900.0
2009-11-24 11:00:00,23.57,23.63,23.51,23.63,23200.0,21.0855,21.1392,21.0318,21.1392,23200.0
2009-11-24 11:30:00,23.6,23.74,23.56,23.74,13400.0,21.1123,21.2376,21.0766,21.2376,13400.0
2009-11-24 12:00:00,23.74,23.74,23.65,23.7,8600.0,21.2376,21.2376,21.1571,21.2018,8600.0
2009-11-24 12:30:00,23.69,23.71,23.53,23.57,8800.0,21.1929,21.2108,21.0497,21.0855,8800.0
2009-11-24 13:00:00,23.57,23.6,23.53,23.53,9500.0,21.0855,21.1123,21.0497,21.0497,9500.0
2009-11-24 13:30:00,23.53,23.56,23.49,23.51,12100.0,21.0497,21.0766,21.0139,21.0318,12100.0
2009-11-24 14:00:00,23.5,23.6,23.44,23.6,12700.0,21.0229,21.1123,20.9692,21.1123,12700.0
2009-11-24 14:30:00,23.6,23.76,23.55,23.74,14900.0,21.1123,21.2555,21.0676,21.2376,14900.0
2009-11-24 15:00:00,23.73,23.74,23.63,23.65,15100.0,21.2286,21.2376,21.1392,21.1571,15100.0
2009-11-24 15:30:00,23.65,23.7,23.53,23.7,63400.0,21.1571,21.2018,21.0497,21.2018,63400.0
2009-11-25 09:30:00,23.83,24.1,23.76,23.94,29800.0,21.3181,21.5596,21.2555,21.4165,29800.0
2009-11-25 10:00:00,23.95,24.01,23.87,23.95,31900.0,21.4255,21.4791,21.3539,21.4255,31900.0
2009-11-25 10:30:00,23.96,24.11,23.95,24.03,23700.0,21.4344,21.5686,21.4255,21.497,23700.0
2009-11-25 11:00:00,24.05,24.29,24.05,24.24,22700.0,21.5149,21.7296,21.5149,21.6849,22700.0
2009-11-25 11:30:00,24.24,24.29,24.21,24.23,8300.0,21.6849,21.7296,21.6581,21.6759,8300.0
2009-11-25 12:00:00,24.23,24.24,24.15,24.18,8900.0,21.6759,21.6849,21.6044,21.6312,8900.0
2009-11-25 12:30:00,24.2,24.21,24.12,24.18,7900.0,21.6491,21.6581,21.5775,21.6312,7900.0
2009-11-25 13:00:00,24.16,24.24,24.11,24.11,8900.0,21.6133,21.6849,21.5686,21.5686,8900.0
2009-11-25 13:30:00,24.11,24.14,24.1,24.14,6000.0,21.5686,21.5954,21.5596,21.5954,6000.0
2009-11-25 14:00:00,24.14,24.14,24.05,24.12,19200.0,21.5954,21.5954,21.5149,21.5775,19200.0
2009-11-25 14:30:00,24.12,24.23,24.12,24.16,17500.0,21.5775,21.6759,21.5775,21.6133,17500.0
2009-11-25 15:00:00,24.17,24.17,24.11,24.11,11800.0,21.6223,21.6223,21.5686,21.5686,11800.0
2009-11-25 15:30:00,24.11,24.16,24.06,24.15,36500.0,21.5686,21.6133,21.5239,21.6044,36500.0
2009-11-27 09:30:00,23.01,23.5,23.01,23.17,22400.0,20.5845,21.0229,20.5845,20.7277,22400.0
2009-11-27 10:00:00,23.18,23.58,23.11,23.51,39900.0,20.7366,21.0945,20.674,21.0318,39900.0
2009-11-27 10:30:00,23.51,23.7,23.44,23.62,12200.0,21.0318,21.2018,20.9692,21.1302,12200.0
2009-11-27 11:00:00,23.66,23.82,23.53,23.58,19300.0,21.166,21.3092,21.0497,21.0945,19300.0
2009-11-27 11:30:00,23.56,23.56,23.45,23.49,14200.0,21.0766,21.0766,20.9782,21.0139,14200.0
2009-11-27 12:00:00,23.48,23.52,23.33,23.34,14200.0,21.005,21.0408,20.8708,20.8798,14200.0
2009-11-27 12:30:00,23.35,23.59,23.31,23.31,38700.0,20.8887,21.1034,20.8529,20.8529,38700.0
2009-11-27 13:00:00,23.32,23.43,23.31,23.32,26900.0,20.8619,20.9603,20.8529,20.8619,26900.0
2009-11-27 13:30:00,23.32,23.32,23.32,23.32,0.0,20.8619,20.8619,20.8619,20.8619,0.0
2009-11-27 14:00:00,23.32,23.32,23.32,23.32,0.0,20.8619,20.8619,20.8619,20.8619,0.0
2009-11-27 14:30:00,23.32,23.32,23.32,23.32,0.0,20.8619,20.8619,20.8619,20.8619,0.0
2009-11-27 15:00:00,23.32,23.32,23.32,23.32,0.0,20.8619,20.8619,20.8619,20.8619,0.0
2009-11-27 15:30:00,23.32,23.32,23.32,23.32,0.0,20.8619,20.8619,20.8619,20.8619,0.0
2009-11-30 09:30:00,23.21,23.43,22.67,23.08,46700.0,20.7635,20.9603,20.2804,20.6472,46700.0
2009-11-30 10:00:00,23.1,23.22,23.07,23.19,28200.0,20.6651,20.7724,20.6382,20.7456,28200.0
2009-11-30 10:30:00,23.23,23.28,22.97,23.01,20900.0,20.7814,20.8261,20.5488,20.5845,20900.0
2009-11-30 11:00:00,22.99,22.99,22.79,22.79,14000.0,20.5666,20.5666,20.3877,20.3877,14000.0
2009-11-30 11:30:00,22.78,22.9,22.75,22.81,20000.0,20.3788,20.4861,20.3519,20.4056,20000.0
2009-11-30 12:00:00,22.84,23.02,22.84,23.01,10400.0,20.4325,20.5935,20.4325,20.5845,10400.0
2009-11-30 12:30:00,23.01,23.06,22.94,23.06,13900.0,20.5845,20.6293,20.5219,20.6293,13900.0
2009-11-30 13:00:00,23.06,23.13,23.04,23.05,15700.0,20.6293,20.6919,20.6114,20.6203,15700.0
2009-11-30 13:30:00,23.07,23.1,23.01,23.01,23700.0,20.6382,20.6651,20.5845,20.5845,23700.0
2009-11-30 14:00:00,23.02,23.09,23.0,23.07,9600.0,20.5935,20.6561,20.5756,20.6382,9600.0
2009-11-30 14:30:00,23.07,23.12,23.0,23.01,12800.0,20.6382,20.6829,20.5756,20.5845,12800.0
2009-11-30 15:00:00,23.0,23.22,22.98,23.19,19600.0,20.5756,20.7724,20.5577,20.7456,19600.0
2009-11-30 15:30:00,23.16,23.36,23.16,23.26,65600.0,20.7187,20.8976,20.7187,20.8082,65600.0
2009-12-01 09:30:00,23.69,24.15,23.45,23.8,39400.0,21.1929,21.6044,20.9782,21.2913,39400.0
2009-12-01 10:00:00,23.94,24.07,23.59,23.79,19700.0,21.4165,21.5328,21.1034,21.2823,19700.0
2009-12-01 10:30:00,23.79,23.94,23.73,23.81,19500.0,21.2823,21.4165,21.2286,21.3002,19500.0
2009-12-01 11:00:00,23.8,23.98,23.71,23.95,7600.0,21.2913,21.4523,21.2108,21.4255,7600.0
2009-12-01 11:30:00,23.98,24.03,23.89,24.0,11300.0,21.4523,21.497,21.3718,21.4702,11300.0
2009-12-01 12:00:00,24.02,24.03,23.95,24.0,26900.0,21.4881,21.497,21.4255,21.4702,26900.0
2009-12-01 12:30:00,24.0,24.01,23.95,24.01,9600.0,21.4702,21.4791,21.4255,21.4791,9600.0
2009-12-01 13:00:00,24.0,24.02,23.96,23.96,6500.0,21.4702,21.4881,21.4344,21.4344,6500.0
2009-12-01 13:30:00,23.97,24.04,23.97,24.0,18000.0,21.4433,21.506,21.4433,21.4702,18000.0
2009-12-01 14:00:00,24.01,24.01,23.94,23.97,11000.0,21.4791,21.4791,21.4165,21.4433,11000.0
2009-12-01 14:30:00,23.97,24.03,23.79,23.83,24800.0,21.4433,21.497,21.2823,21.3181,24800.0
2009-12-01 15:00:00,23.83,23.93,23.77,23.89,18800.0,21.3181,21.4076,21.2644,21.3718,18800.0
2009-12-01 15:30:00,23.89,23.91,23.76,23.87,49600.0,21.3718,21.3897,21.2555,21.3539,49600.0
2009-12-02 09:30:00,23.97,24.27,23.96,24.15,25700.0,21.4433,21.7117,21.4344,21.6044,25700.0
2009-12-02 10:00:00,24.1,24.59,24.1,24.48,33200.0,21.5596,21.998,21.5596,21.8996,33200.0
2009-12-02 10:30:00,24.49,24.49,24.37,24.48,15400.0,21.9085,21.9085,21.8012,21.8996,15400.0
2009-12-02 11:00:00,24.47,24.47,24.3,24.44,21200.0,21.8906,21.8906,21.7386,21.8638,21200.0
2009-12-02 11:30:00,24.41,24.53,24.38,24.47,28300.0,21.837,21.9443,21.8101,21.8906,28300.0
2009-12-02 12:00:00,24.47,24.5,24.28,24.41,23600.0,21.8906,21.9175,21.7207,21.837,23600.0
2009-12-02 12:30:00,24.43,24.49,24.36,24.4,24600.0,21.8549,21.9085,21.7922,21.828,24600.0
2009-12-02 13:00:00,24.4,24.46,24.36,24.43,21900.0,21.828,21.8817,21.7922,21.8549,21900.0
2009-12-02 13:30:00,24.42,24.48,24.34,24.45,31400.0,21.8459,21.8996,21.7743,21.8728,31400.0
2009-12-02 14:00:00,24.45,24.5,24.27,24.31,47900.0,21.8728,21.9175,21.7117,21.7475,47900.0
2009-12-02 14:30:00,24.3,24.38,24.27,24.31,46200.0,21.7386,21.8101,21.7117,21.7475,46200.0
2009-12-02 15:00:00,24.32,24.32,24.17,24.19,36100.0,21.7565,21.7565,21.6223,21.6402,36100.0
2009-12-02 15:30:00,24.19,24.31,24.14,24.24,51200.0,21.6402,21.7475,21.5954,21.6849,51200.0
2009-12-03 09:30:00,24.47,24.89,24.32,24.79,21900.0,21.8906,22.2664,21.7565,22.1769,21900.0
2009-12-03 10:00:00,24.78,24.78,24.38,24.5,7800.0,22.168,22.168,21.8101,21.9175,7800.0
2009-12-03 10:30:00,24.45,24.5,24.26,24.46,7300.0,21.8728,21.9175,21.7028,21.8817,7300.0
2009-12-03 11:00:00,24.47,24.6,24.47,24.6,8800.0,21.8906,22.0069,21.8906,22.0069,8800.0
2009-12-03 11:30:00,24.59,24.61,24.34,24.49,32600.0,21.998,22.0159,21.7743,21.9085,32600.0
2009-12-03 12:00:00,24.48,24.49,24.4,24.43,15600.0,21.8996,21.9085,21.828,21.8549,15600.0
2009-12-03 12:30:00,24.4,24.44,24.38,24.4,9800.0,21.828,21.8638,21.8101,21.828,9800.0
2009-12-03 13:00:00,24.39,24.47,24.36,24.42,16900.0,21.8191,21.8906,21.7922,21.8459,16900.0
2009-12-03 13:30:00,24.46,24.54,24.43,24.52,14800.0,21.8817,21.9533,21.8549,21.9354,14800.0
2009-12-03 14:00:00,24.52,24.54,24.38,24.39,21500.0,21.9354,21.9533,21.8101,21.8191,21500.0
2009-12-03 14:30:00,24.39,24.44,24.35,24.36,18100.0,21.8191,21.8638,21.7833,21.7922,18100.0
2009-12-03 15:00:00,24.38,24.44,24.34,24.35,26800.0,21.8101,21.8638,21.7743,21.7833,26800.0
2009-12-03 15:30:00,24.35,24.42,24.05,24.07,61600.0,21.7833,21.8459,21.5149,21.5328,61600.0
2009-12-04 09:30:00,24.66,25.17,24.66,25.08,33500.0,22.0606,22.5169,22.0606,22.4363,33500.0
2009-12-04 10:00:00,25.12,25.28,24.9,25.24,20900.0,22.4721,22.6153,22.2753,22.5795,20900.0
2009-12-04 10:30:00,25.24,25.26,25.06,25.08,44800.0,22.5795,22.5974,22.4185,22.4363,44800.0
2009-12-04 11:00:00,25.06,25.1,24.89,24.89,20400.0,22.4185,22.4542,22.2664,22.2664,20400.0
2009-12-04 11:30:00,24.85,24.85,24.36,24.64,40900.0,22.2306,22.2306,21.7922,22.0427,40900.0
2009-12-04 12:00:00,24.65,24.91,24.65,24.66,9000.0,22.0517,22.2843,22.0517,22.0606,9000.0
2009-12-04 12:30:00,24.68,24.77,24.64,24.72,38200.0,22.0785,22.159,22.0427,22.1143,38200.0
2009-12-04 13:00:00,24.73,24.98,24.68,24.68,15700.0,22.1232,22.3469,22.0785,22.0785,15700.0
2009-12-04 13:30:00,24.65,24.66,24.5,24.5,17000.0,22.0517,22.0606,21.9175,21.9175,17000.0
2009-12-04 14:00:00,24.51,24.54,24.39,24.49,26700.0,21.9264,21.9533,21.8191,21.9085,26700.0
2009-12-04 14:30:00,24.52,24.62,24.46,24.59,48400.0,21.9354,22.0248,21.8817,21.998,48400.0
2009-12-04 15:00:00,24.58,24.65,24.52,24.57,54200.0,21.989,22.0517,21.9354,21.9801,54200.0
2009-12-04 15:30:00,24.58,24.65,24.51,24.57,126300.0,21.989,22.0517,21.9264,21.9801,126300.0
2009-12-07 09:30:00,24.42,24.93,24.42,24.73,20700.0,21.8459,22.3022,21.8459,22.1232,20700.0
2009-12-07 10:00:00,24.74,24.75,24.58,24.7,28900.0,22.1322,22.1411,21.989,22.0964,28900.0
2009-12-07 10:30:00,24.7,24.75,24.66,24.7,29300.0,22.0964,22.1411,22.0606,22.0964,29300.0
2009-12-07 11:00:00,24.67,24.73,24.62,24.73,32900.0,22.0696,22.1232,22.0248,22.1232,32900.0
2009-12-07 11:30:00,24.75,24.86,24.72,24.86,77700.0,22.1411,22.2395,22.1143,22.2395,77700.0
2009-12-07 12:00:00,24.85,24.87,24.75,24.75,25300.0,22.2306,22.2485,22.1411,22.1411,25300.0
2009-12-07 12:30:00,24.75,24.9,24.75,24.85,51500.0,22.1411,22.2753,22.1411,22.2306,51500.0
2009-12-07 13:00:00,24.86,24.98,24.85,24.86,56100.0,22.2395,22.3469,22.2306,22.2395,56100.0
2009-12-07 13:30:00,24.88,24.92,24.85,24.89,31400.0,22.2574,22.2932,22.2306,22.2664,31400.0
2009-12-07 14:00:00,24.88,24.9,24.83,24.88,26200.0,22.2574,22.2753,22.2127,22.2574,26200.0
2009-12-07 14:30:00,24.87,24.89,24.79,24.87,23800.0,22.2485,22.2664,22.1769,22.2485,23800.0
2009-12-07 15:00:00,24.89,24.9,24.84,24.87,35500.0,22.2664,22.2753,22.2216,22.2485,35500.0
2009-12-07 15:30:00,24.89,24.91,24.82,24.89,52400.0,22.2664,22.2843,22.2038,22.2664,52400.0
2009-12-08 09:30:00,24.73,24.73,24.34,24.59,48400.0,22.1232,22.1232,21.7743,21.998,48400.0
2009-12-08 10:00:00,24.62,24.86,24.47,24.78,16900.0,22.0248,22.2395,21.8906,22.168,16900.0
2009-12-08 10:30:00,24.79,24.83,24.5,24.62,19700.0,22.1769,22.2127,21.9175,22.0248,19700.0
2009-12-08 11:00:00,24.61,24.87,24.61,24.81,19300.0,22.0159,22.2485,22.0159,22.1948,19300.0
2009-12-08 11:30:00,24.8,24.93,24.73,24.78,8700.0,22.1859,22.3022,22.1232,22.168,8700.0
2009-12-08 12:00:00,24.78,24.79,24.59,24.61,12800.0,22.168,22.1769,21.998,22.0159,12800.0
2009-12-08 12:30:00,24.62,24.66,24.53,24.63,12800.0,22.0248,22.0606,21.9443,22.0338,12800.0
2009-12-08 13:00:00,24.63,24.66,24.5,24.52,10900.0,22.0338,22.0606,21.9175,21.9354,10900.0
2009-12-08 13:30:00,24.52,24.61,24.5,24.51,8600.0,21.9354,22.0159,21.9175,21.9264,8600.0
2009-12-08 14:00:00,24.52,24.53,24.42,24.53,28300.0,21.9354,21.9443,21.8459,21.9443,28300.0
2009-12-08 14:30:00,24.53,24.54,24.42,24.51,33400.0,21.9443,21.9533,21.8459,21.9264,33400.0
2009-12-08 15:00:00,24.51,24.58,24.48,24.52,31800.0,21.9264,21.989,21.8996,21.9354,31800.0
2009-12-08 15:30:00,24.52,24.55,24.39,24.43,63000.0,21.9354,21.9622,21.8191,21.8549,63000.0
2009-12-09 09:30:00,24.51,24.67,23.9,24.08,16900.0,21.9264,22.0696,21.3807,21.5418,16900.0
2009-12-09 10:00:00,24.14,24.15,23.95,24.04,13100.0,21.5954,21.6044,21.4255,21.506,13100.0
2009-12-09 10:30:00,24.04,24.25,23.91,24.06,13600.0,21.506,21.6938,21.3897,21.5239,13600.0
2009-12-09 11:00:00,24.04,24.11,23.91,24.05,41800.0,21.506,21.5686,21.3897,21.5149,41800.0
2009-12-09 11:30:00,24.03,24.08,23.99,24.05,17200.0,21.497,21.5418,21.4612,21.5149,17200.0
2009-12-09 12:00:00,24.05,24.05,23.97,24.04,12400.0,21.5149,21.5149,21.4433,21.506,12400.0
2009-12-09 12:30:00,24.03,24.04,23.83,23.9,18100.0,21.497,21.506,21.3181,21.3807,18100.0
2009-12-09 13:00:00,23.91,23.91,23.75,23.79,8000.0,21.3897,21.3897,21.2465,21.2823,8000.0
2009-12-09 13:30:00,23.79,23.87,23.77,23.81,11100.0,21.2823,21.3539,21.2644,21.3002,11100.0
2009-12-09 14:00:00,23.84,24.02,23.84,23.99,6600.0,21.3271,21.4881,21.3271,21.4612,6600.0
2009-12-09 14:30:00,23.99,24.19,23.98,24.19,5400.0,21.4612,21.6402,21.4523,21.6402,5400.0
2009-12-09 15:00:00,24.17,24.25,24.12,24.24,54200.0,21.6223,21.6938,21.5775,21.6849,54200.0
2009-12-09 15:30:00,24.24,24.25,24.06,24.14,46500.0,21.6849,21.6938,21.5239,21.5954,46500.0
2009-12-10 09:30:00,24.33,24.56,24.23,24.34,12200.0,21.7654,21.9712,21.6759,21.7743,12200.0
2009-12-10 10:00:00,24.26,24.26,23.98,24.14,23200.0,21.7028,21.7028,21.4523,21.5954,23200.0
2009-12-10 10:30:00,24.12,24.14,24.02,24.11,6400.0,21.5775,21.5954,21.4881,21.5686,6400.0
2009-12-10 11:00:00,24.13,24.18,24.07,24.12,8100.0,21.5865,21.6312,21.5328,21.5775,8100.0
2009-12-10 11:30:00,24.11,24.23,24.06,24.23,4100.0,21.5686,21.6759,21.5239,21.6759,4100.0
2009-12-10 12:00:00,24.21,24.31,24.21,24.3,8400.0,21.6581,21.7475,21.6581,21.7386,8400.0
2009-12-10 12:30:00,24.3,24.31,24.25,24.28,3700.0,21.7386,21.7475,21.6938,21.7207,3700.0
2009-12-10 13:00:00,24.28,24.28,23.97,24.02,10200.0,21.7207,21.7207,21.4433,21.4881,10200.0
2009-12-10 13:30:00,24.05,24.11,24.02,24.11,5200.0,21.5149,21.5686,21.4881,21.5686,5200.0
2009-12-10 14:00:00,24.12,24.22,24.12,24.2,5000.0,21.5775,21.667,21.5775,21.6491,5000.0
2009-12-10 14:30:00,24.23,24.26,24.09,24.11,6600.0,21.6759,21.7028,21.5507,21.5686,6600.0
2009-12-10 15:00:00,24.11,24.12,23.81,23.82,26400.0,21.5686,21.5775,21.3002,21.3092,26400.0
2009-12-10 15:30:00,23.83,23.94,23.79,23.94,33700.0,21.3181,21.4165,21.2823,21.4165,33700.0
2009-12-11 09:30:00,24.01,24.32,23.96,24.11,30800.0,21.4791,21.7565,21.4344,21.5686,30800.0
2009-12-11 10:00:00,24.05,24.06,23.9,24.04,26200.0,21.5149,21.5239,21.3807,21.506,26200.0
2009-12-11 10:30:00,24.04,24.19,23.99,24.19,12100.0,21.506,21.6402,21.4612,21.6402,12100.0
2009-12-11 11:00:00,24.22,24.24,23.97,24.01,15200.0,21.667,21.6849,21.4433,21.4791,15200.0
2009-12-11 11:30:00,23.98,24.04,23.89,23.95,11500.0,21.4523,21.506,21.3718,21.4255,11500.0
2009-12-11 12:00:00,23.98,24.17,23.98,24.16,7700.0,21.4523,21.6223,21.4523,21.6133,7700.0
2009-12-11 12:30:00,24.17,24.41,24.17,24.41,18600.0,21.6223,21.837,21.6223,21.837,18600.0
2009-12-11 13:00:00,24.43,24.44,24.36,24.42,8100.0,21.8549,21.8638,21.7922,21.8459,8100.0
2009-12-11 13:30:00,24.43,24.47,24.39,24.45,11900.0,21.8549,21.8906,21.8191,21.8728,11900.0
2009-12-11 14:00:00,24.48,24.5,24.41,24.41,10900.0,21.8996,21.9175,21.837,21.837,10900.0
2009-12-11 14:30:00,24.39,24.43,24.36,24.36,15200.0,21.8191,21.8549,21.7922,21.7922,15200.0
2009-12-11 15:00:00,24.36,24.41,24.35,24.39,10500.0,21.7922,21.837,21.7833,21.8191,10500.0
2009-12-11 15:30:00,24.41,24.41,24.3,24.38,33600.0,21.837,21.837,21.7386,21.8101,33600.0
2009-12-14 09:30:00,24.67,24.67,24.35,24.39,17300.0,22.0696,22.0696,21.7833,21.8191,17300.0
2009-12-14 10:00:00,24.42,24.55,24.28,24.55,12300.0,21.8459,21.9622,21.7207,21.9622,12300.0
2009-12-14 10:30:00,24.55,24.64,24.48,24.62,11900.0,21.9622,22.0427,21.8996,22.0248,11900.0
2009-12-14 11:00:00,24.62,24.76,24.62,24.75,9500.0,22.0248,22.1501,22.0248,22.1411,9500.0
2009-12-14 11:30:00,24.75,24.87,24.73,24.8,11600.0,22.1411,22.2485,22.1232,22.1859,11600.0
2009-12-14 12:00:00,24.8,24.93,24.77,24.92,9400.0,22.1859,22.3022,22.159,22.2932,9400.0
2009-12-14 12:30:00,24.92,25.0,24.86,24.87,16500.0,22.2932,22.3648,22.2395,22.2485,16500.0
2009-12-14 13:00:00,24.87,24.92,24.8,24.89,7100.0,22.2485,22.2932,22.1859,22.2664,7100.0
2009-12-14 13:30:00,24.86,24.93,24.82,24.9,8200.0,22.2395,22.3022,22.2038,22.2753,8200.0
2009-12-14 14:00:00,24.91,24.95,24.89,24.9,5600.0,22.2843,22.32,22.2664,22.2753,5600.0
2009-12-14 14:30:00,24.9,24.97,24.89,24.94,7200.0,22.2753,22.3379,22.2664,22.3111,7200.0
2009-12-14 15:00:00,24.93,24.95,24.86,24.93,9800.0,22.3022,22.32,22.2395,22.3022,9800.0
2009-12-14 15:30:00,24.93,25.0,24.92,25.0,30600.0,22.3022,22.3648,22.2932,22.3648,30600.0
2009-12-15 09:30:00,24.82,24.98,24.66,24.75,27900.0,22.2038,22.3469,22.0606,22.1411,27900.0
2009-12-15 10:00:00,24.74,25.01,24.74,25.0,15400.0,22.1322,22.3737,22.1322,22.3648,15400.0
2009-12-15 10:30:00,25.0,25.24,25.0,25.15,13700.0,22.3648,22.5795,22.3648,22.499,13700.0
2009-12-15 11:00:00,25.15,25.16,25.02,25.02,12400.0,22.499,22.5079,22.3827,22.3827,12400.0
2009-12-15 11:30:00,25.04,25.07,24.97,25.02,9000.0,22.4006,22.4274,22.3379,22.3827,9000.0
2009-12-15 12:00:00,25.0,25.08,24.99,25.03,14900.0,22.3648,22.4363,22.3558,22.3916,14900.0
2009-12-15 12:30:00,25.01,25.03,24.98,25.0,7600.0,22.3737,22.3916,22.3469,22.3648,7600.0
2009-12-15 13:00:00,25.01,25.04,24.96,24.98,6200.0,22.3737,22.4006,22.329,22.3469,6200.0
2009-12-15 13:30:00,24.96,25.05,24.95,25.03,7800.0,22.329,22.4095,22.32,22.3916,7800.0
2009-12-15 14:00:00,25.02,25.05,25.0,25.01,4000.0,22.3827,22.4095,22.3648,22.3737,4000.0
2009-12-15 14:30:00,25.03,25.04,24.93,24.94,15600.0,22.3916,22.4006,22.3022,22.3111,15600.0
2009-12-15 15:00:00,24.94,24.98,24.9,24.93,16500.0,22.3111,22.3469,22.2753,22.3022,16500.0
2009-12-15 15:30:00,24.93,24.93,24.84,24.86,68200.0,22.3022,22.3022,22.2216,22.2395,68200.0
2009-12-16 09:30:00,24.98,25.28,24.72,25.19,20300.0,22.3469,22.6153,22.1143,22.5347,20300.0
2009-12-16 10:00:00,25.22,25.24,25.12,25.16,31400.0,22.5616,22.5795,22.4721,22.5079,31400.0
2009-12-16 10:30:00,25.17,25.3,25.16,25.22,12200.0,22.5169,22.6332,22.5079,22.5616,12200.0
2009-12-16 11:00:00,25.24,25.26,25.17,25.22,9400.0,22.5795,22.5974,22.5169,22.5616,9400.0
2009-12-16 11:30:00,25.2,25.22,25.2,25.22,5200.0,22.5437,22.5616,22.5437,22.5616,5200.0
2009-12-16 12:00:00,25.22,25.28,25.2,25.26,12900.0,22.5616,22.6153,22.5437,22.5974,12900.0
2009-12-16 12:30:00,25.26,25.28,25.25,25.25,7900.0,22.5974,22.6153,22.5884,22.5884,7900.0
2009-12-16 13:00:00,25.25,25.33,25.25,25.26,7200.0,22.5884,22.66,22.5884,22.5974,7200.0
2009-12-16 13:30:00,25.25,25.28,25.14,25.14,10700.0,22.5884,22.6153,22.49,22.49,10700.0
2009-12-16 14:00:00,25.15,25.26,25.14,25.26,17900.0,22.499,22.5974,22.49,22.5974,17900.0
2009-12-16 14:30:00,25.23,25.27,25.07,25.12,31500.0,22.5705,22.6063,22.4274,22.4721,31500.0
2009-12-16 15:00:00,25.09,25.25,25.04,25.14,29400.0,22.4453,22.5884,22.4006,22.49,29400.0
2009-12-16 15:30:00,25.13,25.36,25.11,25.34,72500.0,22.4811,22.6868,22.4632,22.6689,72500.0
2009-12-17 09:30:00,25.04,25.14,24.75,24.83,23600.0,22.4006,22.49,22.1411,22.2127,23600.0
2009-12-17 10:00:00,24.85,25.0,24.8,24.8,20000.0,22.2306,22.3648,22.1859,22.1859,20000.0
2009-12-17 10:30:00,24.81,25.05,24.75,25.02,13100.0,22.1948,22.4095,22.1411,22.3827,13100.0
2009-12-17 11:00:00,25.05,25.05,24.9,24.9,13100.0,22.4095,22.4095,22.2753,22.2753,13100.0
2009-12-17 11:30:00,24.86,24.86,24.76,24.84,14600.0,22.2395,22.2395,22.1501,22.2216,14600.0
2009-12-17 12:00:00,24.83,24.87,24.73,24.77,12700.0,22.2127,22.2485,22.1232,22.159,12700.0
2009-12-17 12:30:00,24.76,24.78,24.59,24.76,31800.0,22.1501,22.168,21.998,22.1501,31800.0
2009-12-17 13:00:00,24.79,24.87,24.76,24.82,3800.0,22.1769,22.2485,22.1501,22.2038,3800.0
2009-12-17 13:30:00,24.89,24.99,24.86,24.94,8600.0,22.2664,22.3558,22.2395,22.3111,8600.0
2009-12-17 14:00:00,24.93,25.0,24.87,24.87,6000.0,22.3022,22.3648,22.2485,22.2485,6000.0
2009-12-17 14:30:00,24.87,24.91,24.82,24.89,6100.0,22.2485,22.2843,22.2038,22.2664,6100.0
2009-12-17 15:00:00,24.88,24.9,24.79,24.88,16900.0,22.2574,22.2753,22.1769,22.2574,16900.0
2009-12-17 15:30:00,24.88,25.01,24.88,24.93,41900.0,22.2574,22.3737,22.2574,22.3022,41900.0
2009-12-18 09:30:00,25.22,25.25,25.01,25.12,236700.0,22.5616,22.5884,22.3737,22.4721,236700.0
2009-12-18 10:00:00,25.14,25.16,25.0,25.14,11800.0,22.49,22.5079,22.3648,22.49,11800.0
2009-12-18 10:30:00,25.15,25.15,24.99,25.08,20800.0,22.499,22.499,22.3558,22.4363,20800.0
2009-12-18 11:00:00,25.08,25.08,24.95,25.06,11400.0,22.4363,22.4363,22.32,22.4185,11400.0
2009-12-18 11:30:00,25.05,25.07,24.95,25.02,15900.0,22.4095,22.4274,22.32,22.3827,15900.0
2009-12-18 12:00:00,25.02,25.07,25.0,25.0,4200.0,22.3827,22.4274,22.3648,22.3648,4200.0
2009-12-18 12:30:00,25.01,25.23,25.01,25.22,10000.0,22.3737,22.5705,22.3737,22.5616,10000.0
2009-12-18 13:00:00,25.22,25.35,25.18,25.35,8200.0,22.5616,22.6779,22.5258,22.6779,8200.0
2009-12-18 13:30:00,25.36,25.37,25.25,25.26,15700.0,22.6868,22.6958,22.5884,22.5974,15700.0
2009-12-18 14:00:00,25.27,25.31,25.2,25.25,12800.0,22.6063,22.6421,22.5437,22.5884,12800.0
2009-12-18 14:30:00,25.23,25.27,25.23,25.24,10200.0,22.5705,22.6063,22.5705,22.5795,10200.0
2009-12-18 15:00:00,25.23,25.34,25.23,25.28,25200.0,22.5705,22.6689,22.5705,22.6153,25200.0
2009-12-18 15:30:00,25.28,25.45,25.22,25.44,94900.0,22.6153,22.7673,22.5616,22.7584,94900.0
2009-12-21 09:30:00,25.5,25.67,25.3,25.6,30300.0,22.8121,22.9642,22.6332,22.9015,30300.0
2009-12-21 10:00:00,25.6,25.75,25.56,25.58,13800.0,22.9015,23.0357,22.8657,22.8836,13800.0
2009-12-21 10:30:00,25.58,25.59,25.29,25.32,9700.0,22.8836,22.8926,22.6242,22.651,9700.0
2009-12-21 11:00:00,25.31,25.48,25.31,25.46,18000.0,22.6421,22.7942,22.6421,22.7763,18000.0
2009-12-21 11:30:00,25.46,25.7,25.45,25.67,11500.0,22.7763,22.991,22.7673,22.9642,11500.0
2009-12-21 12:00:00,25.67,25.74,25.64,25.66,8700.0,22.9642,23.0268,22.9373,22.9552,8700.0
2009-12-21 12:30:00,25.63,25.69,25.47,25.65,7700.0,22.9284,22.982,22.7852,22.9463,7700.0
2009-12-21 13:00:00,25.61,25.64,25.59,25.63,14000.0,22.9105,22.9373,22.8926,22.9284,14000.0
2009-12-21 13:30:00,25.61,25.64,25.6,25.62,4400.0,22.9105,22.9373,22.9015,22.9194,4400.0
2009-12-21 14:00:00,25.64,25.65,25.56,25.58,14400.0,22.9373,22.9463,22.8657,22.8836,14400.0
2009-12-21 14:30:00,25.57,25.66,25.56,25.65,15000.0,22.8747,22.9552,22.8657,22.9463,15000.0
2009-12-21 15:00:00,25.65,25.66,25.41,25.48,31700.0,22.9463,22.9552,22.7316,22.7942,31700.0
2009-12-21 15:30:00,25.48,25.62,25.48,25.54,21900.0,22.7942,22.9194,22.7942,22.8479,21900.0
2009-12-22 09:30:00,25.59,25.75,25.38,25.62,9600.0,22.8926,23.0357,22.7047,22.9194,9600.0
2009-12-22 10:00:00,25.61,25.71,25.61,25.66,9000.0,22.9105,22.9999,22.9105,22.9552,9000.0
2009-12-22 10:30:00,25.66,25.66,25.5,25.53,3400.0,22.9552,22.9552,22.8121,22.8389,3400.0
2009-12-22 11:00:00,25.51,25.53,25.41,25.41,4300.0,22.821,22.8389,22.7316,22.7316,4300.0
2009-12-22 11:30:00,25.4,25.55,25.37,25.55,9300.0,22.7226,22.8568,22.6958,22.8568,9300.0
2009-12-22 12:00:00,25.55,25.56,25.51,25.55,23400.0,22.8568,22.8657,22.821,22.8568,23400.0
2009-12-22 12:30:00,25.55,25.58,25.51,25.55,30300.0,22.8568,22.8836,22.821,22.8568,30300.0
2009-12-22 13:00:00,25.55,25.63,25.54,25.61,12300.0,22.8568,22.9284,22.8479,22.9105,12300.0
2009-12-22 13:30:00,25.61,25.7,25.58,25.68,9800.0,22.9105,22.991,22.8836,22.9731,9800.0
2009-12-22 14:00:00,25.66,25.7,25.64,25.65,6400.0,22.9552,22.991,22.9373,22.9463,6400.0
2009-12-22 14:30:00,25.65,25.69,25.63,25.65,4500.0,22.9463,22.982,22.9284,22.9463,4500.0
2009-12-22 15:00:00,25.65,25.7,25.65,25.69,12000.0,22.9463,22.991,22.9463,22.982,12000.0
2009-12-22 15:30:00,25.69,25.74,25.64,25.72,50800.0,22.982,23.0268,22.9373,23.0089,50800.0
2009-12-23 09:30:00,25.76,25.86,25.58,25.74,9400.0,23.0447,23.1341,22.8836,23.0268,9400.0
2009-12-23 10:00:00,25.72,25.72,25.53,25.56,7800.0,23.0089,23.0089,22.8389,22.8657,7800.0
2009-12-23 10:30:00,25.55,25.61,25.44,25.61,16000.0,22.8568,22.9105,22.7584,22.9105,16000.0
2009-12-23 11:00:00,25.62,25.98,25.62,25.98,8700.0,22.9194,23.2415,22.9194,23.2415,8700.0
2009-12-23 11:30:00,25.99,26.05,25.89,25.91,12800.0,23.2504,23.3041,23.161,23.1789,12800.0
2009-12-23 12:00:00,25.95,26.01,25.89,25.96,7700.0,23.2146,23.2683,23.161,23.2236,7700.0
2009-12-23 12:30:00,25.96,26.05,25.91,25.99,8500.0,23.2236,23.3041,23.1789,23.2504,8500.0
2009-12-23 13:00:00,25.98,26.14,25.94,26.08,8500.0,23.2415,23.3846,23.2057,23.3309,8500.0
2009-12-23 13:30:00,26.11,26.24,26.11,26.17,14900.0,23.3578,23.4741,23.3578,23.4114,14900.0
2009-12-23 14:00:00,26.16,26.2,26.13,26.13,9900.0,23.4025,23.4383,23.3757,23.3757,9900.0
2009-12-23 14:30:00,26.12,26.18,26.1,26.11,12000.0,23.3667,23.4204,23.3488,23.3578,12000.0
2009-12-23 15:00:00,26.1,26.11,25.99,26.1,17900.0,23.3488,23.3578,23.2504,23.3488,17900.0
2009-12-23 15:30:00,26.1,26.24,26.06,26.16,53700.0,23.3488,23.4741,23.313,23.4025,53700.0
2009-12-24 09:30:00,26.19,26.36,26.19,26.32,5000.0,23.4293,23.5814,23.4293,23.5456,5000.0
2009-12-24 10:00:00,26.32,26.35,26.24,26.24,2900.0,23.5456,23.5725,23.4741,23.4741,2900.0
2009-12-24 10:30:00,26.23,26.29,26.21,26.29,4300.0,23.4651,23.5188,23.4472,23.5188,4300.0
2009-12-24 11:00:00,26.26,26.26,26.19,26.22,5800.0,23.492,23.492,23.4293,23.4562,5800.0
2009-12-24 11:30:00,26.26,26.28,26.25,26.28,1300.0,23.492,23.5099,23.483,23.5099,1300.0
2009-12-24 12:00:00,26.27,26.27,26.2,26.2,4200.0,23.5009,23.5009,23.4383,23.4383,4200.0
2009-12-24 12:30:00,26.22,26.28,26.19,26.24,6900.0,23.4562,23.5099,23.4293,23.4741,6900.0
2009-12-28 09:30:00,26.34,26.43,26.21,26.31,7700.0,23.5635,23.644,23.4472,23.5367,7700.0
2009-12-28 10:00:00,26.33,26.33,26.18,26.24,25900.0,23.5546,23.5546,23.4204,23.4741,25900.0
2009-12-28 10:30:00,26.24,26.31,26.24,26.27,5000.0,23.4741,23.5367,23.4741,23.5009,5000.0
2009-12-28 11:00:00,26.29,26.29,26.18,26.19,4800.0,23.5188,23.5188,23.4204,23.4293,4800.0
2009-12-28 11:30:00,26.2,26.25,26.05,26.05,12800.0,23.4383,23.483,23.3041,23.3041,12800.0
2009-12-28 12:00:00,26.08,26.12,26.03,26.09,5900.0,23.3309,23.3667,23.2862,23.3399,5900.0
2009-12-28 12:30:00,26.09,26.09,26.04,26.06,3600.0,23.3399,23.3399,23.2952,23.313,3600.0
2009-12-28 13:00:00,26.06,26.14,26.0,26.09,12100.0,23.313,23.3846,23.2594,23.3399,12100.0
2009-12-28 13:30:00,26.08,26.08,26.01,26.06,10800.0,23.3309,23.3309,23.2683,23.313,10800.0
2009-12-28 14:00:00,26.05,26.06,26.02,26.05,29900.0,23.3041,23.313,23.2773,23.3041,29900.0
2009-12-28 14:30:00,26.05,26.2,26.05,26.2,11600.0,23.3041,23.4383,23.3041,23.4383,11600.0
2009-12-28 15:00:00,26.2,26.29,26.18,26.23,11300.0,23.4383,23.5188,23.4204,23.4651,11300.0
2009-12-28 15:30:00,26.23,26.32,26.22,26.3,20700.0,23.4651,23.5456,23.4562,23.5277,20700.0
2009-12-29 09:30:00,26.42,26.42,26.26,26.31,4600.0,23.6351,23.6351,23.492,23.5367,4600.0
2009-12-29 10:00:00,26.34,26.42,26.24,26.37,6700.0,23.5635,23.6351,23.4741,23.5904,6700.0
2009-12-29 10:30:00,26.42,26.42,26.25,26.33,4100.0,23.6351,23.6351,23.483,23.5546,4100.0
2009-12-29 11:00:00,26.33,26.33,26.19,26.19,6500.0,23.5546,23.5546,23.4293,23.4293,6500.0
2009-12-29 11:30:00,26.19,26.19,26.13,26.19,3500.0,23.4293,23.4293,23.3757,23.4293,3500.0
2009-12-29 12:00:00,26.19,26.2,26.17,26.18,5700.0,23.4293,23.4383,23.4114,23.4204,5700.0
2009-12-29 12:30:00,26.15,26.28,26.15,26.2,18400.0,23.3936,23.5099,23.3936,23.4383,18400.0
2009-12-29 13:00:00,26.2,26.22,26.17,26.17,4100.0,23.4383,23.4562,23.4114,23.4114,4100.0
2009-12-29 13:30:00,26.15,26.15,26.08,26.11,7100.0,23.3936,23.3936,23.3309,23.3578,7100.0
2009-12-29 14:00:00,26.1,26.12,26.1,26.12,1400.0,23.3488,23.3667,23.3488,23.3667,1400.0
2009-12-29 14:30:00,26.1,26.12,26.06,26.11,4400.0,23.3488,23.3667,23.313,23.3578,4400.0
2009-12-29 15:00:00,26.12,26.2,26.11,26.17,9600.0,23.3667,23.4383,23.3578,23.4114,9600.0
2009-12-29 15:30:00,26.17,26.19,26.12,26.18,21600.0,23.4114,23.4293,23.3667,23.4204,21600.0
2009-12-30 09:30:00,26.0,26.42,25.96,26.42,6000.0,23.2594,23.6351,23.2236,23.6351,6000.0
2009-12-30 10:00:00,26.39,26.47,26.22,26.25,4100.0,23.6083,23.6798,23.4562,23.483,4100.0
2009-12-30 10:30:00,26.25,26.25,25.98,26.01,4000.0,23.483,23.483,23.2415,23.2683,4000.0
2009-12-30 11:00:00,26.01,26.04,25.92,25.99,7800.0,23.2683,23.2952,23.1878,23.2504,7800.0
2009-12-30 11:30:00,25.99,26.21,25.98,26.21,5000.0,23.2504,23.4472,23.2415,23.4472,5000.0
2009-12-30 12:00:00,26.22,26.32,26.19,26.23,4600.0,23.4562,23.5456,23.4293,23.4651,4600.0
2009-12-30 12:30:00,26.21,26.21,25.98,25.99,3200.0,23.4472,23.4472,23.2415,23.2504,3200.0
2009-12-30 13:00:00,26.01,26.04,25.92,25.92,10500.0,23.2683,23.2952,23.1878,23.1878,10500.0
2009-12-30 13:30:00,25.96,25.97,25.9,25.96,8700.0,23.2236,23.2325,23.1699,23.2236,8700.0
2009-12-30 14:00:00,25.98,26.0,25.97,25.99,6700.0,23.2415,23.2594,23.2325,23.2504,6700.0
2009-12-30 14:30:00,25.99,26.0,25.96,25.97,8500.0,23.2504,23.2594,23.2236,23.2325,8500.0
2009-12-30 15:00:00,25.98,26.0,25.91,25.91,23100.0,23.2415,23.2594,23.1789,23.1789,23100.0
2009-12-30 15:30:00,25.93,26.11,25.89,26.09,35000.0,23.1967,23.3578,23.161,23.3399,35000.0
2009-12-31 09:30:00,25.98,26.13,25.98,26.13,12500.0,23.2415,23.3757,23.2415,23.3757,12500.0
2009-12-31 10:00:00,26.07,26.09,25.93,26.01,18400.0,23.322,23.3399,23.1967,23.2683,18400.0
2009-12-31 10:30:00,26.01,26.01,25.95,25.98,12800.0,23.2683,23.2683,23.2146,23.2415,12800.0
2009-12-31 11:00:00,25.98,25.99,25.81,25.93,19600.0,23.2415,23.2504,23.0894,23.1967,19600.0
2009-12-31 11:30:00,25.92,25.98,25.84,25.9,18500.0,23.1878,23.2415,23.1162,23.1699,18500.0
2009-12-31 12:00:00,25.89,25.9,25.89,25.89,13600.0,23.161,23.1699,23.161,23.161,13600.0
2009-12-31 12:30:00,25.9,25.9,25.89,25.89,6800.0,23.1699,23.1699,23.161,23.161,6800.0
2009-12-31 13:00:00,25.89,25.97,25.89,25.97,12700.0,23.161,23.2325,23.161,23.2325,12700.0
2009-12-31 13:30:00,25.97,26.05,25.96,26.01,10500.0,23.2325,23.3041,23.2236,23.2683,10500.0
2009-12-31 14:00:00,26.01,26.02,25.92,25.93,9700.0,23.2683,23.2773,23.1878,23.1967,9700.0
2009-12-31 14:30:00,25.93,26.02,25.91,25.98,17700.0,23.1967,23.2773,23.1789,23.2415,17700.0
2009-12-31 15:00:00,25.99,26.01,25.95,26.0,15900.0,23.2504,23.2683,23.2146,23.2594,15900.0
2009-12-31 15:30:00,26.0,26.01,25.72,25.77,88700.0,23.2594,23.2683,23.0089,23.0536,88700.0
2010-01-04 09:30:00,25.94,26.5,25.94,26.5,25700.0,23.2057,23.7067,23.2057,23.7067,25700.0
2010-01-04 10:00:00,26.5,26.82,26.45,26.78,24800.0,23.7067,23.9929,23.6619,23.9571,24800.0
2010-01-04 10:30:00,26.82,26.89,26.77,26.77,32800.0,23.9929,24.0556,23.9482,23.9482,32800.0
2010-01-04 11:00:00,26.75,26.9,26.75,26.9,16100.0,23.9303,24.0645,23.9303,24.0645,16100.0
2010-01-04 11:30:00,26.89,26.99,26.86,26.91,15300.0,24.0556,24.145,24.0287,24.0734,15300.0
2010-01-04 12:00:00,26.9,26.96,26.87,26.91,18900.0,24.0645,24.1182,24.0377,24.0734,18900.0
2010-01-04 12:30:00,26.92,26.93,26.66,26.66,58000.0,24.0824,24.0913,23.8498,23.8498,58000.0
2010-01-04 13:00:00,26.67,26.94,26.67,26.75,29800.0,23.8587,24.1003,23.8587,23.9303,29800.0
2010-01-04 13:30:00,26.71,26.72,26.52,26.53,9000.0,23.8945,23.9035,23.7246,23.7335,9000.0
2010-01-04 14:00:00,26.52,26.59,26.42,26.44,15000.0,23.7246,23.7872,23.6351,23.653,15000.0
2010-01-04 14:30:00,26.44,26.51,26.39,26.4,19800.0,23.653,23.7156,23.6083,23.6172,19800.0
2010-01-04 15:00:00,26.4,26.46,26.4,26.4,13700.0,23.6172,23.6709,23.6172,23.6172,13700.0
2010-01-04 15:30:00,26.4,26.47,26.33,26.47,52500.0,23.6172,23.6798,23.5546,23.6798,52500.0
2010-01-05 09:30:00,26.37,26.9,26.26,26.81,27700.0,23.5904,24.0645,23.492,23.984,27700.0
2010-01-05 10:00:00,26.76,27.19,26.67,27.19,17600.0,23.9393,24.3239,23.8587,24.3239,17600.0
2010-01-05 10:30:00,27.18,27.33,27.1,27.21,12300.0,24.315,24.4492,24.2434,24.3418,12300.0
2010-01-05 11:00:00,27.19,27.19,26.88,26.88,8000.0,24.3239,24.3239,24.0466,24.0466,8000.0
2010-01-05 11:30:00,26.86,26.87,26.75,26.75,3900.0,24.0287,24.0377,23.9303,23.9303,3900.0
2010-01-05 12:00:00,26.76,26.91,26.75,26.8,7700.0,23.9393,24.0734,23.9303,23.975,7700.0
2010-01-05 12:30:00,26.8,26.83,26.72,26.77,8100.0,23.975,24.0019,23.9035,23.9482,8100.0
2010-01-05 13:00:00,26.77,26.77,26.54,26.58,7200.0,23.9482,23.9482,23.7424,23.7782,7200.0
2010-01-05 13:30:00,26.65,26.79,26.61,26.61,6900.0,23.8409,23.9661,23.8051,23.8051,6900.0
2010-01-05 14:00:00,26.63,26.66,26.41,26.55,10700.0,23.823,23.8498,23.6262,23.7514,10700.0
2010-01-05 14:30:00,26.56,26.73,26.56,26.7,12500.0,23.7603,23.9124,23.7603,23.8856,12500.0
2010-01-05 15:00:00,26.68,26.79,26.66,26.73,10400.0,23.8677,23.9661,23.8498,23.9124,10400.0
2010-01-05 15:30:00,26.75,26.85,26.74,26.82,28100.0,23.9303,24.0198,23.9214,23.9929,28100.0
2010-01-06 09:30:00,26.74,27.44,26.74,27.09,11100.0,23.9214,24.5476,23.9214,24.2345,11100.0
2010-01-06 10:00:00,27.19,27.21,27.05,27.09,11400.0,24.3239,24.3418,24.1987,24.2345,11400.0
2010-01-06 10:30:00,27.13,27.25,26.95,27.24,8100.0,24.2703,24.3776,24.1092,24.3687,8100.0
2010-01-06 11:00:00,27.3,27.3,27.18,27.21,5700.0,24.4223,24.4223,24.315,24.3418,5700.0
2010-01-06 11:30:00,27.21,27.27,27.11,27.13,7900.0,24.3418,24.3955,24.2524,24.2703,7900.0
2010-01-06 12:00:00,27.11,27.12,26.99,27.03,7400.0,24.2524,24.2613,24.145,24.1808,7400.0
2010-01-06 12:30:00,27.04,27.05,26.95,27.05,8800.0,24.1897,24.1987,24.1092,24.1987,8800.0
2010-01-06 13:00:00,27.06,27.13,27.01,27.08,5700.0,24.2076,24.2703,24.1629,24.2255,5700.0
2010-01-06 13:30:00,27.04,27.05,26.8,26.94,13400.0,24.1897,24.1987,23.975,24.1003,13400.0
2010-01-06 14:00:00,26.92,26.98,26.84,26.89,11700.0,24.0824,24.1361,24.0108,24.0556,11700.0
2010-01-06 14:30:00,26.91,27.03,26.83,26.91,9300.0,24.0734,24.1808,24.0019,24.0734,9300.0
2010-01-06 15:00:00,26.9,26.92,26.8,26.87,11800.0,24.0645,24.0824,23.975,24.0377,11800.0
2010-01-06 15:30:00,26.86,26.93,26.74,26.82,37100.0,24.0287,24.0913,23.9214,23.9929,37100.0
2010-01-07 09:30:00,26.83,27.25,26.49,26.63,13600.0,24.0019,24.3776,23.6977,23.823,13600.0
2010-01-07 10:00:00,26.61,26.74,26.6,26.7,9900.0,23.8051,23.9214,23.7961,23.8856,9900.0
2010-01-07 10:30:00,26.7,27.09,26.7,27.09,9600.0,23.8856,24.2345,23.8856,24.2345,9600.0
2010-01-07 11:00:00,27.09,27.09,26.74,26.74,8400.0,24.2345,24.2345,23.9214,23.9214,8400.0
2010-01-07 11:30:00,26.77,26.79,26.56,26.69,9500.0,23.9482,23.9661,23.7603,23.8766,9500.0
2010-01-07 12:00:00,26.69,26.86,26.66,26.74,5700.0,23.8766,24.0287,23.8498,23.9214,5700.0
2010-01-07 12:30:00,26.74,26.84,26.65,26.66,5700.0,23.9214,24.0108,23.8409,23.8498,5700.0
2010-01-07 13:00:00,26.65,26.68,26.6,26.66,6300.0,23.8409,23.8677,23.7961,23.8498,6300.0
2010-01-07 13:30:00,26.66,26.73,26.66,26.66,4700.0,23.8498,23.9124,23.8498,23.8498,4700.0
2010-01-07 14:00:00,26.69,26.75,26.65,26.71,5700.0,23.8766,23.9303,23.8409,23.8945,5700.0
2010-01-07 14:30:00,26.71,26.93,26.71,26.9,7200.0,23.8945,24.0913,23.8945,24.0645,7200.0
2010-01-07 15:00:00,26.84,26.93,26.8,26.88,8000.0,24.0108,24.0913,23.975,24.0466,8000.0
2010-01-07 15:30:00,26.86,27.03,26.86,26.95,18500.0,24.0287,24.1808,24.0287,24.1092,18500.0
2010-01-08 09:30:00,26.93,26.95,26.6,26.77,9500.0,24.0913,24.1092,23.7961,23.9482,9500.0
2010-01-08 10:00:00,26.77,27.03,26.77,27.02,11600.0,23.9482,24.1808,23.9482,24.1719,11600.0
2010-01-08 10:30:00,27.02,27.2,26.91,27.19,48600.0,24.1719,24.3329,24.0734,24.3239,48600.0
2010-01-08 11:00:00,27.21,27.32,27.17,27.3,15900.0,24.3418,24.4402,24.306,24.4223,15900.0
2010-01-08 11:30:00,27.31,27.42,27.28,27.39,18300.0,24.4313,24.5297,24.4044,24.5028,18300.0
2010-01-08 12:00:00,27.38,27.42,27.38,27.41,10900.0,24.4939,24.5297,24.4939,24.5207,10900.0
2010-01-08 12:30:00,27.41,27.48,27.37,27.42,11600.0,24.5207,24.5834,24.485,24.5297,11600.0
2010-01-08 13:00:00,27.43,27.47,27.4,27.47,10400.0,24.5386,24.5744,24.5118,24.5744,10400.0
2010-01-08 13:30:00,27.44,27.5,27.4,27.44,13400.0,24.5476,24.6013,24.5118,24.5476,13400.0
2010-01-08 14:00:00,27.44,27.47,27.33,27.33,16200.0,24.5476,24.5744,24.4492,24.4492,16200.0
2010-01-08 14:30:00,27.34,27.38,27.28,27.32,8300.0,24.4581,24.4939,24.4044,24.4402,8300.0
2010-01-08 15:00:00,27.32,27.47,27.31,27.47,15700.0,24.4402,24.5744,24.4313,24.5744,15700.0
2010-01-08 15:30:00,27.48,27.58,27.44,27.58,37800.0,24.5834,24.6728,24.5476,24.6728,37800.0
2010-01-11 09:30:00,27.58,27.68,27.16,27.55,24000.0,24.6728,24.7623,24.2971,24.646,24000.0
2010-01-11 10:00:00,27.57,27.69,27.47,27.62,46400.0,24.6639,24.7712,24.5744,24.7086,46400.0
2010-01-11 10:30:00,27.63,27.73,27.6,27.63,8800.0,24.7176,24.807,24.6907,24.7176,8800.0
2010-01-11 11:00:00,27.6,27.63,27.47,27.49,28500.0,24.6907,24.7176,24.5744,24.5923,28500.0
2010-01-11 11:30:00,27.49,27.57,27.49,27.56,11200.0,24.5923,24.6639,24.5923,24.6549,11200.0
2010-01-11 12:00:00,27.57,27.57,27.54,27.57,9900.0,24.6639,24.6639,24.637,24.6639,9900.0
2010-01-11 12:30:00,27.57,27.57,27.47,27.53,12200.0,24.6639,24.6639,24.5744,24.6281,12200.0
2010-01-11 13:00:00,27.53,27.58,27.53,27.56,15800.0,24.6281,24.6728,24.6281,24.6549,15800.0
2010-01-11 13:30:00,27.56,27.63,27.55,27.6,6200.0,24.6549,24.7176,24.646,24.6907,6200.0
2010-01-11 14:00:00,27.62,27.67,27.54,27.54,11500.0,24.7086,24.7533,24.637,24.637,11500.0
2010-01-11 14:30:00,27.53,27.58,27.53,27.56,11700.0,24.6281,24.6728,24.6281,24.6549,11700.0
2010-01-11 15:00:00,27.54,27.74,27.54,27.68,12900.0,24.637,24.816,24.637,24.7623,12900.0
2010-01-11 15:30:00,27.68,27.75,27.64,27.66,32200.0,24.7623,24.8249,24.7265,24.7444,32200.0
2010-01-12 09:30:00,28.25,29.45,28.25,29.24,145900.0,25.2722,26.3457,25.2722,26.1578,145900.0
2010-01-12 10:00:00,29.24,29.74,29.24,29.68,47200.0,26.1578,26.6051,26.1578,26.5515,47200.0
2010-01-12 10:30:00,29.66,29.68,29.46,29.58,57400.0,26.5336,26.5515,26.3547,26.462,57400.0
2010-01-12 11:00:00,29.58,29.69,29.5,29.53,57900.0,26.462,26.5604,26.3904,26.4173,57900.0
2010-01-12 11:30:00,29.52,29.52,29.22,29.26,56300.0,26.4083,26.4083,26.14,26.1757,56300.0
2010-01-12 12:00:00,29.26,29.28,28.6,28.61,63300.0,26.1757,26.1936,25.5853,25.5943,63300.0
2010-01-12 12:30:00,28.59,28.95,28.55,28.92,31600.0,25.5764,25.8984,25.5406,25.8716,31600.0
2010-01-12 13:00:00,28.91,28.91,28.71,28.76,46500.0,25.8626,25.8626,25.6837,25.7284,46500.0
2010-01-12 13:30:00,28.76,29.28,28.76,29.28,27700.0,25.7284,26.1936,25.7284,26.1936,27700.0
2010-01-12 14:00:00,29.29,29.37,29.22,29.37,26900.0,26.2026,26.2741,26.14,26.2741,26900.0
2010-01-12 14:30:00,29.38,29.4,29.26,29.39,22300.0,26.2831,26.301,26.1757,26.292,22300.0
2010-01-12 15:00:00,29.4,29.4,29.26,29.37,35200.0,26.301,26.301,26.1757,26.2741,35200.0
2010-01-12 15:30:00,29.37,29.42,29.22,29.35,103700.0,26.2741,26.3189,26.14,26.2562,103700.0
2010-01-13 09:30:00,29.44,29.94,29.44,29.83,56500.0,26.3368,26.7841,26.3368,26.6857,56500.0
2010-01-13 10:00:00,29.81,29.83,29.49,29.55,63400.0,26.6678,26.6857,26.3815,26.4352,63400.0
2010-01-13 10:30:00,29.56,29.61,29.47,29.54,18100.0,26.4441,26.4888,26.3636,26.4262,18100.0
2010-01-13 11:00:00,29.55,29.62,29.39,29.41,31600.0,26.4352,26.4978,26.292,26.3099,31600.0
2010-01-13 11:30:00,29.4,29.48,29.31,29.36,14700.0,26.301,26.3725,26.2205,26.2652,14700.0
2010-01-13 12:00:00,29.38,29.5,29.25,29.42,35400.0,26.2831,26.3904,26.1668,26.3189,35400.0
2010-01-13 12:30:00,29.41,29.55,29.36,29.45,10200.0,26.3099,26.4352,26.2652,26.3457,10200.0
2010-01-13 13:00:00,29.43,29.5,29.41,29.42,6600.0,26.3278,26.3904,26.3099,26.3189,6600.0
2010-01-13 13:30:00,29.43,29.53,29.41,29.43,9300.0,26.3278,26.4173,26.3099,26.3278,9300.0
2010-01-13 14:00:00,29.44,29.52,29.43,29.49,10300.0,26.3368,26.4083,26.3278,26.3815,10300.0
2010-01-13 14:30:00,29.5,29.6,29.5,29.6,32300.0,26.3904,26.4799,26.3904,26.4799,32300.0
2010-01-13 15:00:00,29.6,29.63,29.36,29.37,58000.0,26.4799,26.5067,26.2652,26.2741,58000.0
2010-01-13 15:30:00,29.37,29.53,29.36,29.42,94200.0,26.2741,26.4173,26.2652,26.3189,94200.0
2010-01-14 09:30:00,29.24,29.4,29.07,29.07,42700.0,26.1578,26.301,26.0058,26.0058,42700.0
2010-01-14 10:00:00,29.07,29.25,29.03,29.17,54100.0,26.0058,26.1668,25.97,26.0952,54100.0
2010-01-14 10:30:00,29.19,29.26,29.0,29.06,18200.0,26.1131,26.1757,25.9431,25.9968,18200.0
2010-01-14 11:00:00,29.02,29.06,28.86,28.87,16900.0,25.961,25.9968,25.8179,25.8268,16900.0
2010-01-14 11:30:00,28.87,28.92,28.84,28.84,12100.0,25.8268,25.8716,25.8,25.8,12100.0
2010-01-14 12:00:00,28.84,28.88,28.82,28.83,11700.0,25.8,25.8358,25.7821,25.7911,11700.0
2010-01-14 12:30:00,28.84,28.89,28.73,28.74,16100.0,25.8,25.8447,25.7016,25.7105,16100.0
2010-01-14 13:00:00,28.75,28.95,28.75,28.94,17900.0,25.7195,25.8984,25.7195,25.8895,17900.0
2010-01-14 13:30:00,29.0,29.22,29.0,29.17,26400.0,25.9431,26.14,25.9431,26.0952,26400.0
2010-01-14 14:00:00,29.17,29.24,29.13,29.23,9100.0,26.0952,26.1578,26.0594,26.1489,9100.0
2010-01-14 14:30:00,29.24,29.39,29.24,29.3,16700.0,26.1578,26.292,26.1578,26.2115,16700.0
2010-01-14 15:00:00,29.28,29.39,29.25,29.39,30900.0,26.1936,26.292,26.1668,26.292,30900.0
2010-01-14 15:30:00,29.39,29.42,29.33,29.33,22900.0,26.292,26.3189,26.2384,26.2384,22900.0
2010-01-15 09:30:00,29.48,29.48,28.75,28.81,69900.0,26.3725,26.3725,25.7195,25.7732,69900.0
2010-01-15 10:00:00,28.82,28.85,28.38,28.44,38200.0,25.7821,25.809,25.3885,25.4422,38200.0
2010-01-15 10:30:00,28.42,28.48,28.16,28.36,19800.0,25.4243,25.478,25.1917,25.3706,19800.0
2010-01-15 11:00:00,28.38,28.48,28.29,28.38,8000.0,25.3885,25.478,25.308,25.3885,8000.0
2010-01-15 11:30:00,28.39,28.43,28.29,28.33,14400.0,25.3974,25.4332,25.308,25.3438,14400.0
2010-01-15 12:00:00,28.33,28.44,28.29,28.29,10800.0,25.3438,25.4422,25.308,25.308,10800.0
2010-01-15 12:30:00,28.29,28.42,28.22,28.39,7000.0,25.308,25.4243,25.2454,25.3974,7000.0
2010-01-15 13:00:00,28.41,28.44,28.33,28.37,9900.0,25.4153,25.4422,25.3438,25.3795,9900.0
2010-01-15 13:30:00,28.37,28.38,28.3,28.32,10000.0,25.3795,25.3885,25.3169,25.3348,10000.0
2010-01-15 14:00:00,28.33,28.34,28.26,28.27,5600.0,25.3438,25.3527,25.2811,25.2901,5600.0
2010-01-15 14:30:00,28.27,28.3,28.2,28.3,9800.0,25.2901,25.3169,25.2275,25.3169,9800.0
2010-01-15 15:00:00,28.28,28.48,28.28,28.35,59800.0,25.299,25.478,25.299,25.3617,59800.0
2010-01-15 15:30:00,28.36,28.43,28.32,28.34,37200.0,25.3706,25.4332,25.3348,25.3527,37200.0
2010-01-19 09:30:00,28.49,29.01,28.32,28.97,28600.0,25.4869,25.9521,25.3348,25.9163,28600.0
2010-01-19 10:00:00,29.0,29.04,28.91,28.98,41000.0,25.9431,25.9789,25.8626,25.9252,41000.0
2010-01-19 10:30:00,28.99,29.07,28.98,29.03,67000.0,25.9342,26.0058,25.9252,25.97,67000.0
2010-01-19 11:00:00,29.03,29.03,28.75,28.78,36900.0,25.97,25.97,25.7195,25.7463,36900.0
2010-01-19 11:30:00,28.79,28.88,28.7,28.75,38500.0,25.7553,25.8358,25.6748,25.7195,38500.0
2010-01-19 12:00:00,28.78,29.03,28.74,29.01,21600.0,25.7463,25.97,25.7105,25.9521,21600.0
2010-01-19 12:30:00,28.99,29.1,28.99,29.06,24900.0,25.9342,26.0326,25.9342,25.9968,24900.0
2010-01-19 13:00:00,29.08,29.23,29.08,29.19,12100.0,26.0147,26.1489,26.0147,26.1131,12100.0
2010-01-19 13:30:00,29.21,29.26,29.1,29.18,36100.0,26.131,26.1757,26.0326,26.1042,36100.0
2010-01-19 14:00:00,29.18,29.31,29.18,29.27,22500.0,26.1042,26.2205,26.1042,26.1847,22500.0
2010-01-19 14:30:00,29.26,29.27,29.2,29.25,19200.0,26.1757,26.1847,26.1221,26.1668,19200.0
2010-01-19 15:00:00,29.26,29.29,29.24,29.28,26500.0,26.1757,26.2026,26.1578,26.1936,26500.0
2010-01-19 15:30:00,29.27,29.33,29.23,29.33,64500.0,26.1847,26.2384,26.1489,26.2384,64500.0
2010-01-20 09:30:00,29.0,29.28,28.74,28.9,30800.0,25.9431,26.1936,25.7105,25.8537,30800.0
2010-01-20 10:00:00,28.89,28.89,28.48,28.6,32900.0,25.8447,25.8447,25.478,25.5853,32900.0
2010-01-20 10:30:00,28.57,28.75,28.5,28.72,16500.0,25.5585,25.7195,25.4958,25.6927,16500.0
2010-01-20 11:00:00,28.74,28.74,28.35,28.49,18900.0,25.7105,25.7105,25.3617,25.4869,18900.0
2010-01-20 11:30:00,28.5,28.62,28.5,28.61,10400.0,25.4958,25.6032,25.4958,25.5943,10400.0
2010-01-20 12:00:00,28.6,28.71,28.59,28.7,13000.0,25.5853,25.6837,25.5764,25.6748,13000.0
2010-01-20 12:30:00,28.73,28.75,28.69,28.7,12100.0,25.7016,25.7195,25.6658,25.6748,12100.0
2010-01-20 13:00:00,28.73,28.73,28.6,28.66,8100.0,25.7016,25.7016,25.5853,25.639,8100.0
2010-01-20 13:30:00,28.66,28.88,28.66,28.83,14700.0,25.639,25.8358,25.639,25.7911,14700.0
2010-01-20 14:00:00,28.83,28.99,28.82,28.96,22700.0,25.7911,25.9342,25.7821,25.9074,22700.0
2010-01-20 14:30:00,28.96,29.1,28.88,28.9,20500.0,25.9074,26.0326,25.8358,25.8537,20500.0
2010-01-20 15:00:00,28.93,29.0,28.88,29.0,23500.0,25.8805,25.9431,25.8358,25.9431,23500.0
2010-01-20 15:30:00,28.99,29.01,28.9,28.96,64000.0,25.9342,25.9521,25.8537,25.9074,64000.0
2010-01-21 09:30:00,28.18,28.84,27.46,27.5,128600.0,25.2096,25.8,24.5655,24.6013,128600.0
2010-01-21 10:00:00,27.51,28.16,27.48,27.59,98100.0,24.6102,25.1917,24.5834,24.6818,98100.0
2010-01-21 10:30:00,27.59,27.83,27.55,27.69,101400.0,24.6818,24.8965,24.646,24.7712,101400.0
2010-01-21 11:00:00,27.71,27.74,27.55,27.67,97300.0,24.7891,24.816,24.646,24.7533,97300.0
2010-01-21 11:30:00,27.69,27.7,26.89,26.9,130800.0,24.7712,24.7802,24.0556,24.0645,130800.0
2010-01-21 12:00:00,26.9,27.48,26.83,27.47,37200.0,24.0645,24.5834,24.0019,24.5744,37200.0
2010-01-21 12:30:00,27.47,27.59,27.44,27.5,65300.0,24.5744,24.6818,24.5476,24.6013,65300.0
2010-01-21 13:00:00,27.5,27.52,27.4,27.5,29600.0,24.6013,24.6191,24.5118,24.6013,29600.0
2010-01-21 13:30:00,27.5,27.55,27.47,27.55,16300.0,24.6013,24.646,24.5744,24.646,16300.0
2010-01-21 14:00:00,27.54,27.85,27.49,27.85,25500.0,24.637,24.9144,24.5923,24.9144,25500.0
2010-01-21 14:30:00,27.83,27.84,27.64,27.65,41300.0,24.8965,24.9054,24.7265,24.7354,41300.0
2010-01-21 15:00:00,27.66,27.68,27.28,27.3,68900.0,24.7444,24.7623,24.4044,24.4223,68900.0
2010-01-21 15:30:00,27.3,27.3,26.99,27.01,148900.0,24.4223,24.4223,24.145,24.1629,148900.0
2010-01-22 09:30:00,27.03,27.39,27.03,27.21,26000.0,24.1808,24.5028,24.1808,24.3418,26000.0
2010-01-22 10:00:00,27.17,27.31,26.93,27.27,27600.0,24.306,24.4313,24.0913,24.3955,27600.0
2010-01-22 10:30:00,27.28,27.37,27.06,27.23,21800.0,24.4044,24.485,24.2076,24.3597,21800.0
2010-01-22 11:00:00,27.23,27.39,27.09,27.39,27600.0,24.3597,24.5028,24.2345,24.5028,27600.0
2010-01-22 11:30:00,27.37,27.4,26.87,26.94,34900.0,24.485,24.5118,24.0377,24.1003,34900.0
2010-01-22 12:00:00,26.92,27.22,26.8,27.22,11100.0,24.0824,24.3508,23.975,24.3508,11100.0
2010-01-22 12:30:00,27.2,27.23,27.03,27.07,7400.0,24.3329,24.3597,24.1808,24.2166,7400.0
2010-01-22 13:00:00,27.06,27.08,26.88,26.9,14500.0,24.2076,24.2255,24.0466,24.0645,14500.0
2010-01-22 13:30:00,26.91,26.95,26.73,26.79,14200.0,24.0734,24.1092,23.9124,23.9661,14200.0
2010-01-22 14:00:00,26.79,26.97,26.7,26.83,41600.0,23.9661,24.1271,23.8856,24.0019,41600.0
2010-01-22 14:30:00,26.81,26.94,26.7,26.74,43200.0,23.984,24.1003,23.8856,23.9214,43200.0
2010-01-22 15:00:00,26.71,26.79,26.38,26.6,50300.0,23.8945,23.9661,23.5993,23.7961,50300.0
2010-01-22 15:30:00,26.6,26.68,26.48,26.61,90100.0,23.7961,23.8677,23.6888,23.8051,90100.0
2010-01-25 09:30:00,26.88,27.0,26.41,26.45,39700.0,24.0466,24.154,23.6262,23.6619,39700.0
2010-01-25 10:00:00,26.44,26.84,26.34,26.82,22100.0,23.653,24.0108,23.5635,23.9929,22100.0
2010-01-25 10:30:00,26.81,26.82,26.51,26.77,15000.0,23.984,23.9929,23.7156,23.9482,15000.0
2010-01-25 11:00:00,26.74,26.76,26.26,26.5,23200.0,23.9214,23.9393,23.492,23.7067,23200.0
2010-01-25 11:30:00,26.5,26.84,26.48,26.8,15400.0,23.7067,24.0108,23.6888,23.975,15400.0
2010-01-25 12:00:00,26.76,26.87,26.73,26.83,15600.0,23.9393,24.0377,23.9124,24.0019,15600.0
2010-01-25 12:30:00,26.8,26.95,26.79,26.86,19300.0,23.975,24.1092,23.9661,24.0287,19300.0
2010-01-25 13:00:00,26.86,26.92,26.79,26.84,8800.0,24.0287,24.0824,23.9661,24.0108,8800.0
2010-01-25 13:30:00,26.85,26.85,26.71,26.83,7500.0,24.0198,24.0198,23.8945,24.0019,7500.0
2010-01-25 14:00:00,26.82,26.89,26.82,26.87,19900.0,23.9929,24.0556,23.9929,24.0377,19900.0
2010-01-25 14:30:00,26.86,26.92,26.81,26.91,10500.0,24.0287,24.0824,23.984,24.0734,10500.0
2010-01-25 15:00:00,26.93,26.93,26.79,26.8,14400.0,24.0913,24.0913,23.9661,23.975,14400.0
2010-01-25 15:30:00,26.81,26.86,26.67,26.7,34400.0,23.984,24.0287,23.8587,23.8856,34400.0
2010-01-26 09:30:00,26.65,26.72,26.43,26.65,17600.0,23.8409,23.9035,23.644,23.8409,17600.0
2010-01-26 10:00:00,26.6,26.84,26.57,26.7,10900.0,23.7961,24.0108,23.7693,23.8856,10900.0
2010-01-26 10:30:00,26.65,26.65,26.49,26.54,6400.0,23.8409,23.8409,23.6977,23.7424,6400.0
2010-01-26 11:00:00,26.57,26.68,26.55,26.68,4300.0,23.7693,23.8677,23.7514,23.8677,4300.0
2010-01-26 11:30:00,26.66,26.71,26.6,26.62,25000.0,23.8498,23.8945,23.7961,23.814,25000.0
2010-01-26 12:00:00,26.6,26.67,26.55,26.6,13100.0,23.7961,23.8587,23.7514,23.7961,13100.0
2010-01-26 12:30:00,26.63,26.68,26.6,26.64,46200.0,23.823,23.8677,23.7961,23.8319,46200.0
2010-01-26 13:00:00,26.64,26.64,26.48,26.55,6700.0,23.8319,23.8319,23.6888,23.7514,6700.0
2010-01-26 13:30:00,26.55,26.67,26.55,26.64,4800.0,23.7514,23.8587,23.7514,23.8319,4800.0
2010-01-26 14:00:00,26.63,26.63,26.53,26.55,82200.0,23.823,23.823,23.7335,23.7514,82200.0
2010-01-26 14:30:00,26.55,26.69,26.54,26.61,31800.0,23.7514,23.8766,23.7424,23.8051,31800.0
2010-01-26 15:00:00,26.61,26.65,26.56,26.6,33500.0,23.8051,23.8409,23.7603,23.7961,33500.0
2010-01-26 15:30:00,26.61,26.67,26.46,26.48,58500.0,23.8051,23.8587,23.6709,23.6888,58500.0
2010-01-27 09:30:00,26.4,26.75,25.88,26.62,20800.0,23.6172,23.9303,23.152,23.814,20800.0
2010-01-27 10:00:00,26.57,26.6,26.35,26.53,17700.0,23.7693,23.7961,23.5725,23.7335,17700.0
2010-01-27 10:30:00,26.53,26.7,26.44,26.68,35500.0,23.7335,23.8856,23.653,23.8677,35500.0
2010-01-27 11:00:00,26.66,26.67,26.53,26.64,12800.0,23.8498,23.8587,23.7335,23.8319,12800.0
2010-01-27 11:30:00,26.64,26.72,26.48,26.67,11800.0,23.8319,23.9035,23.6888,23.8587,11800.0
2010-01-27 12:00:00,26.67,26.67,26.56,26.59,6200.0,23.8587,23.8587,23.7603,23.7872,6200.0
2010-01-27 12:30:00,26.62,26.62,26.41,26.45,7900.0,23.814,23.814,23.6262,23.6619,7900.0
2010-01-27 13:00:00,26.45,26.6,26.39,26.42,10400.0,23.6619,23.7961,23.6083,23.6351,10400.0
2010-01-27 13:30:00,26.39,26.53,26.39,26.48,3900.0,23.6083,23.7335,23.6083,23.6888,3900.0
2010-01-27 14:00:00,26.47,26.62,26.35,26.46,12300.0,23.6798,23.814,23.5725,23.6709,12300.0
2010-01-27 14:30:00,26.4,26.64,26.39,26.63,16400.0,23.6172,23.8319,23.6083,23.823,16400.0
2010-01-27 15:00:00,26.62,26.75,26.44,26.75,39000.0,23.814,23.9303,23.653,23.9303,39000.0
2010-01-27 15:30:00,26.75,26.94,26.73,26.86,39800.0,23.9303,24.1003,23.9124,24.0287,39800.0
2010-01-28 09:30:00,27.06,27.06,26.51,26.7,15600.0,24.2076,24.2076,23.7156,23.8856,15600.0
2010-01-28 10:00:00,26.7,26.7,26.35,26.42,12800.0,23.8856,23.8856,23.5725,23.6351,12800.0
2010-01-28 10:30:00,26.5,26.81,26.49,26.58,24400.0,23.7067,23.984,23.6977,23.7782,24400.0
2010-01-28 11:00:00,26.58,26.6,26.28,26.28,21100.0,23.7782,23.7961,23.5099,23.5099,21100.0
2010-01-28 11:30:00,26.26,26.31,26.12,26.27,21300.0,23.492,23.5367,23.3667,23.5009,21300.0
2010-01-28 12:00:00,26.27,26.35,26.11,26.11,10700.0,23.5009,23.5725,23.3578,23.3578,10700.0
2010-01-28 12:30:00,26.11,26.4,26.1,26.37,9400.0,23.3578,23.6172,23.3488,23.5904,9400.0
2010-01-28 13:00:00,26.38,26.42,26.26,26.42,6900.0,23.5993,23.6351,23.492,23.6351,6900.0
2010-01-28 13:30:00,26.44,26.54,26.41,26.47,11300.0,23.653,23.7424,23.6262,23.6798,11300.0
2010-01-28 14:00:00,26.45,26.46,26.13,26.36,9600.0,23.6619,23.6709,23.3757,23.5814,9600.0
2010-01-28 14:30:00,26.35,26.46,26.26,26.4,7600.0,23.5725,23.6709,23.492,23.6172,7600.0
2010-01-28 15:00:00,26.39,26.58,26.34,26.44,15700.0,23.6083,23.7782,23.5635,23.653,15700.0
2010-01-28 15:30:00,26.42,26.55,26.22,26.29,42400.0,23.6351,23.7514,23.4562,23.5188,42400.0
2010-01-29 09:30:00,26.45,26.78,26.43,26.64,8800.0,23.6619,23.9571,23.644,23.8319,8800.0
2010-01-29 10:00:00,26.66,26.85,26.47,26.85,7400.0,23.8498,24.0198,23.6798,24.0198,7400.0
2010-01-29 10:30:00,26.85,26.89,26.51,26.61,10600.0,24.0198,24.0556,23.7156,23.8051,10600.0
2010-01-29 11:00:00,26.6,26.62,26.33,26.33,5200.0,23.7961,23.814,23.5546,23.5546,5200.0
2010-01-29 11:30:00,26.32,26.34,26.1,26.17,15700.0,23.5456,23.5635,23.3488,23.4114,15700.0
2010-01-29 12:00:00,26.13,26.19,26.01,26.13,5200.0,23.3757,23.4293,23.2683,23.3757,5200.0
2010-01-29 12:30:00,26.09,26.22,26.0,26.22,5200.0,23.3399,23.4562,23.2594,23.4562,5200.0
2010-01-29 13:00:00,26.21,26.28,26.12,26.12,3700.0,23.4472,23.5099,23.3667,23.3667,3700.0
2010-01-29 13:30:00,26.11,26.11,25.85,25.87,13600.0,23.3578,23.3578,23.1252,23.1431,13600.0
2010-01-29 14:00:00,25.9,25.94,25.82,25.9,21400.0,23.1699,23.2057,23.0983,23.1699,21400.0
2010-01-29 14:30:00,25.91,25.93,25.57,25.64,31800.0,23.1789,23.1967,22.8747,22.9373,31800.0
2010-01-29 15:00:00,25.65,25.65,25.36,25.4,47500.0,22.9463,22.9463,22.6868,22.7226,47500.0
2010-01-29 15:30:00,25.4,25.51,25.25,25.42,67700.0,22.7226,22.821,22.5884,22.7405,67700.0
2010-02-01 09:30:00,25.47,25.47,24.6,25.27,106600.0,22.7852,22.7852,22.0069,22.6063,106600.0
2010-02-01 10:00:00,25.28,25.53,25.17,25.44,39200.0,22.6153,22.8389,22.5169,22.7584,39200.0
2010-02-01 10:30:00,25.43,25.5,25.3,25.5,89700.0,22.7495,22.8121,22.6332,22.8121,89700.0
2010-02-01 11:00:00,25.49,25.86,25.49,25.86,42600.0,22.8031,23.1341,22.8031,23.1341,42600.0
2010-02-01 11:30:00,25.84,25.84,25.47,25.48,20000.0,23.1162,23.1162,22.7852,22.7942,20000.0
2010-02-01 12:00:00,25.46,25.5,25.38,25.41,17600.0,22.7763,22.8121,22.7047,22.7316,17600.0
2010-02-01 12:30:00,25.41,25.57,25.41,25.5,60800.0,22.7316,22.8747,22.7316,22.8121,60800.0
2010-02-01 13:00:00,25.49,25.51,25.45,25.46,18200.0,22.8031,22.821,22.7673,22.7763,18200.0
2010-02-01 13:30:00,25.47,25.47,25.37,25.37,39900.0,22.7852,22.7852,22.6958,22.6958,39900.0
2010-02-01 14:00:00,25.37,25.43,25.33,25.41,34500.0,22.6958,22.7495,22.66,22.7316,34500.0
2010-02-01 14:30:00,25.41,25.41,25.34,25.34,31400.0,22.7316,22.7316,22.6689,22.6689,31400.0
2010-02-01 15:00:00,25.33,25.44,25.32,25.43,33500.0,22.66,22.7584,22.651,22.7495,33500.0
2010-02-01 15:30:00,25.43,25.67,25.4,25.65,113900.0,22.7495,22.9642,22.7226,22.9463,113900.0
2010-02-02 09:30:00,25.68,25.74,25.45,25.47,16700.0,22.9731,23.0268,22.7673,22.7852,16700.0
2010-02-02 10:00:00,25.5,25.96,25.45,25.89,24000.0,22.8121,23.2236,22.7673,23.161,24000.0
2010-02-02 10:30:00,25.9,25.93,25.65,25.69,11200.0,23.1699,23.1967,22.9463,22.982,11200.0
2010-02-02 11:00:00,25.74,25.74,25.52,25.6,18800.0,23.0268,23.0268,22.83,22.9015,18800.0
2010-02-02 11:30:00,25.61,25.64,25.52,25.57,6400.0,22.9105,22.9373,22.83,22.8747,6400.0
2010-02-02 12:00:00,25.58,25.69,25.53,25.68,7800.0,22.8836,22.982,22.8389,22.9731,7800.0
2010-02-02 12:30:00,25.68,25.69,25.58,25.65,8500.0,22.9731,22.982,22.8836,22.9463,8500.0
2010-02-02 13:00:00,25.65,25.67,25.57,25.62,12200.0,22.9463,22.9642,22.8747,22.9194,12200.0
2010-02-02 13:30:00,25.62,25.73,25.59,25.61,13700.0,22.9194,23.0178,22.8926,22.9105,13700.0
2010-02-02 14:00:00,25.61,25.64,25.5,25.56,15900.0,22.9105,22.9373,22.8121,22.8657,15900.0
2010-02-02 14:30:00,25.56,25.66,25.51,25.64,10700.0,22.8657,22.9552,22.821,22.9373,10700.0
2010-02-02 15:00:00,25.66,26.01,25.63,25.88,72100.0,22.9552,23.2683,22.9284,23.152,72100.0
2010-02-02 15:30:00,25.89,25.96,25.84,25.92,59500.0,23.161,23.2236,23.1162,23.1878,59500.0
2010-02-03 09:30:00,25.71,26.33,25.54,26.21,13500.0,22.9999,23.5546,22.8479,23.4472,13500.0
2010-02-03 10:00:00,26.2,26.34,25.9,25.9,13200.0,23.4383,23.5635,23.1699,23.1699,13200.0
2010-02-03 10:30:00,25.92,25.99,25.75,25.88,9600.0,23.1878,23.2504,23.0357,23.152,9600.0
2010-02-03 11:00:00,25.91,26.09,25.91,25.93,4700.0,23.1789,23.3399,23.1789,23.1967,4700.0
2010-02-03 11:30:00,25.93,26.09,25.93,26.01,44400.0,23.1967,23.3399,23.1967,23.2683,44400.0
2010-02-03 12:00:00,26.05,26.15,25.98,26.01,7400.0,23.3041,23.3936,23.2415,23.2683,7400.0
2010-02-03 12:30:00,26.03,26.11,25.87,26.0,8900.0,23.2862,23.3578,23.1431,23.2594,8900.0
2010-02-03 13:00:00,25.99,26.19,25.95,25.96,7000.0,23.2504,23.4293,23.2146,23.2236,7000.0
2010-02-03 13:30:00,25.96,26.13,25.93,26.1,19700.0,23.2236,23.3757,23.1967,23.3488,19700.0
2010-02-03 14:00:00,26.09,26.15,26.07,26.13,30100.0,23.3399,23.3936,23.322,23.3757,30100.0
2010-02-03 14:30:00,26.16,26.29,26.14,26.24,30200.0,23.4025,23.5188,23.3846,23.4741,30200.0
2010-02-03 15:00:00,26.22,26.34,26.16,26.19,48600.0,23.4562,23.5635,23.4025,23.4293,48600.0
2010-02-03 15:30:00,26.21,26.33,26.18,26.33,73200.0,23.4472,23.5546,23.4204,23.5546,73200.0
2010-02-04 09:30:00,26.07,26.35,25.82,25.91,23100.0,23.322,23.5725,23.0983,23.1789,23100.0
2010-02-04 10:00:00,25.98,26.12,25.91,26.03,52900.0,23.2415,23.3667,23.1789,23.2862,52900.0
2010-02-04 10:30:00,26.02,26.2,25.94,25.99,26700.0,23.2773,23.4383,23.2057,23.2504,26700.0
2010-02-04 11:00:00,25.95,26.12,25.95,26.05,19300.0,23.2146,23.3667,23.2146,23.3041,19300.0
2010-02-04 11:30:00,26.06,26.07,25.94,26.01,27500.0,23.313,23.322,23.2057,23.2683,27500.0
2010-02-04 12:00:00,26.01,26.06,25.98,26.0,24600.0,23.2683,23.313,23.2415,23.2594,24600.0
2010-02-04 12:30:00,26.0,26.02,25.89,25.99,36200.0,23.2594,23.2773,23.161,23.2504,36200.0
2010-02-04 13:00:00,25.96,26.0,25.92,25.97,23600.0,23.2236,23.2594,23.1878,23.2325,23600.0
2010-02-04 13:30:00,26.0,26.0,25.83,25.93,28100.0,23.2594,23.2594,23.1073,23.1967,28100.0
2010-02-04 14:00:00,25.88,25.98,25.74,25.97,26400.0,23.152,23.2415,23.0268,23.2325,26400.0
2010-02-04 14:30:00,25.97,26.0,25.84,25.84,19400.0,23.2325,23.2594,23.1162,23.1162,19400.0
2010-02-04 15:00:00,25.83,25.84,25.54,25.56,24400.0,23.1073,23.1162,22.8479,22.8657,24400.0
2010-02-04 15:30:00,25.54,25.63,25.47,25.54,117400.0,22.8479,22.9284,22.7852,22.8479,117400.0
2010-02-05 09:30:00,25.51,25.54,24.91,24.96,38500.0,22.821,22.8479,22.2843,22.329,38500.0
2010-02-05 10:00:00,24.96,25.13,24.78,25.11,63000.0,22.329,22.4811,22.168,22.4632,63000.0
2010-02-05 10:30:00,25.12,25.39,25.09,25.1,27900.0,22.4721,22.7137,22.4453,22.4542,27900.0
2010-02-05 11:00:00,25.1,25.17,24.93,25.05,35300.0,22.4542,22.5169,22.3022,22.4095,35300.0
2010-02-05 11:30:00,25.03,25.03,24.76,24.95,26300.0,22.3916,22.3916,22.1501,22.32,26300.0
2010-02-05 12:00:00,24.96,25.24,24.96,25.24,24400.0,22.329,22.5795,22.329,22.5795,24400.0
2010-02-05 12:30:00,25.22,25.23,25.0,25.14,10600.0,22.5616,22.5705,22.3648,22.49,10600.0
2010-02-05 13:00:00,25.14,25.14,24.82,24.82,9200.0,22.49,22.49,22.2038,22.2038,9200.0
2010-02-05 13:30:00,24.84,24.84,24.59,24.68,7400.0,22.2216,22.2216,21.998,22.0785,7400.0
2010-02-05 14:00:00,24.63,25.09,24.63,24.95,19000.0,22.0338,22.4453,22.0338,22.32,19000.0
2010-02-05 14:30:00,24.99,25.06,24.83,24.92,10300.0,22.3558,22.4185,22.2127,22.2932,10300.0
2010-02-05 15:00:00,24.93,25.49,24.93,25.28,21900.0,22.3022,22.8031,22.3022,22.6153,21900.0
2010-02-05 15:30:00,25.28,25.52,25.28,25.51,45700.0,22.6153,22.83,22.6153,22.821,45700.0
2010-02-08 09:30:00,25.56,25.56,25.1,25.46,17900.0,22.8657,22.8657,22.4542,22.7763,17900.0
2010-02-08 10:00:00,25.53,25.79,25.46,25.54,15000.0,22.8389,23.0715,22.7763,22.8479,15000.0
2010-02-08 10:30:00,25.6,25.89,25.53,25.89,9200.0,22.9015,23.161,22.8389,23.161,9200.0
2010-02-08 11:00:00,25.92,25.93,25.8,25.93,11700.0,23.1878,23.1967,23.0805,23.1967,11700.0
2010-02-08 11:30:00,25.88,26.0,25.8,25.83,14400.0,23.152,23.2594,23.0805,23.1073,14400.0
2010-02-08 12:00:00,25.85,25.85,25.65,25.73,10100.0,23.1252,23.1252,22.9463,23.0178,10100.0
2010-02-08 12:30:00,25.74,25.81,25.64,25.73,8100.0,23.0268,23.0894,22.9373,23.0178,8100.0
2010-02-08 13:00:00,25.75,25.75,25.48,25.62,7900.0,23.0357,23.0357,22.7942,22.9194,7900.0
2010-02-08 13:30:00,25.58,25.59,25.39,25.39,6000.0,22.8836,22.8926,22.7137,22.7137,6000.0
2010-02-08 14:00:00,25.43,25.56,25.43,25.55,8300.0,22.7495,22.8657,22.7495,22.8568,8300.0
2010-02-08 14:30:00,25.53,25.53,25.31,25.34,14000.0,22.8389,22.8389,22.6421,22.6689,14000.0
2010-02-08 15:00:00,25.35,25.38,25.2,25.25,21200.0,22.6779,22.7047,22.5437,22.5884,21200.0
2010-02-08 15:30:00,25.25,25.34,25.18,25.2,42600.0,22.5884,22.6689,22.5258,22.5437,42600.0
2010-02-09 09:30:00,25.7,25.7,25.24,25.5,30200.0,22.991,22.991,22.5795,22.8121,30200.0
2010-02-09 10:00:00,25.47,25.67,25.34,25.45,18100.0,22.7852,22.9642,22.6689,22.7673,18100.0
2010-02-09 10:30:00,25.45,25.54,25.33,25.33,9500.0,22.7673,22.8479,22.66,22.66,9500.0
2010-02-09 11:00:00,25.3,25.3,25.09,25.13,9500.0,22.6332,22.6332,22.4453,22.4811,9500.0
2010-02-09 11:30:00,25.13,25.56,25.11,25.45,12500.0,22.4811,22.8657,22.4632,22.7673,12500.0
2010-02-09 12:00:00,25.42,25.8,25.41,25.64,10800.0,22.7405,23.0805,22.7316,22.9373,10800.0
2010-02-09 12:30:00,25.62,25.67,25.39,25.54,9300.0,22.9194,22.9642,22.7137,22.8479,9300.0
2010-02-09 13:00:00,25.58,25.58,25.38,25.51,17100.0,22.8836,22.8836,22.7047,22.821,17100.0
2010-02-09 13:30:00,25.46,25.47,25.29,25.42,20300.0,22.7763,22.7852,22.6242,22.7405,20300.0
2010-02-09 14:00:00,25.41,25.47,25.38,25.4,24000.0,22.7316,22.7852,22.7047,22.7226,24000.0
2010-02-09 14:30:00,25.4,25.43,25.28,25.38,16300.0,22.7226,22.7495,22.6153,22.7047,16300.0
2010-02-09 15:00:00,25.37,25.46,25.31,25.42,19300.0,22.6958,22.7763,22.6421,22.7405,19300.0
2010-02-09 15:30:00,25.42,25.46,25.29,25.43,55000.0,22.7405,22.7763,22.6242,22.7495,55000.0
2010-02-10 09:30:00,25.26,25.42,25.1,25.34,21500.0,22.5974,22.7405,22.4542,22.6689,21500.0
2010-02-10 10:00:00,25.3,25.33,25.01,25.06,37300.0,22.6332,22.66,22.3737,22.4185,37300.0
2010-02-10 10:30:00,25.06,25.3,25.0,25.29,6100.0,22.4185,22.6332,22.3648,22.6242,6100.0
2010-02-10 11:00:00,25.32,25.32,25.1,25.23,5000.0,22.651,22.651,22.4542,22.5705,5000.0
2010-02-10 11:30:00,25.31,25.33,25.19,25.2,7500.0,22.6421,22.66,22.5347,22.5437,7500.0
2010-02-10 12:00:00,25.21,25.43,25.21,25.4,6400.0,22.5526,22.7495,22.5526,22.7226,6400.0
2010-02-10 12:30:00,25.42,25.47,25.37,25.47,20900.0,22.7405,22.7852,22.6958,22.7852,20900.0
2010-02-10 13:00:00,25.47,25.73,25.47,25.72,12700.0,22.7852,23.0178,22.7852,23.0089,12700.0
2010-02-10 13:30:00,25.71,25.71,25.5,25.53,5000.0,22.9999,22.9999,22.8121,22.8389,5000.0
2010-02-10 14:00:00,25.57,25.57,25.43,25.51,5700.0,22.8747,22.8747,22.7495,22.821,5700.0
2010-02-10 14:30:00,25.51,25.52,25.36,25.39,8200.0,22.821,22.83,22.6868,22.7137,8200.0
2010-02-10 15:00:00,25.42,25.48,25.36,25.44,20000.0,22.7405,22.7942,22.6868,22.7584,20000.0
2010-02-10 15:30:00,25.44,25.45,25.3,25.33,64500.0,22.7584,22.7673,22.6332,22.66,64500.0
2010-02-11 09:30:00,25.18,25.4,25.1,25.38,19400.0,22.5785,22.7757,22.5067,22.7578,19400.0
2010-02-11 10:00:00,25.3,25.52,25.26,25.41,6500.0,22.6861,22.8833,22.6502,22.7847,6500.0
2010-02-11 10:30:00,25.41,25.41,25.26,25.36,8800.0,22.7847,22.7847,22.6502,22.7399,8800.0
2010-02-11 11:00:00,25.35,25.71,25.32,25.63,5400.0,22.7309,23.0537,22.704,22.982,5400.0
2010-02-11 11:30:00,25.63,25.8,25.57,25.75,3900.0,22.982,23.1344,22.9282,23.0896,3900.0
2010-02-11 12:00:00,25.74,25.83,25.69,25.71,9600.0,23.0806,23.1613,23.0358,23.0537,9600.0
2010-02-11 12:30:00,25.71,25.72,25.69,25.69,4700.0,23.0537,23.0627,23.0358,23.0358,4700.0
2010-02-11 13:00:00,25.66,25.7,25.61,25.67,6400.0,23.0089,23.0447,22.964,23.0178,6400.0
2010-02-11 13:30:00,25.67,25.75,25.59,25.68,6300.0,23.0178,23.0896,22.9461,23.0268,6300.0
2010-02-11 14:00:00,25.65,25.74,25.63,25.74,4700.0,22.9999,23.0806,22.982,23.0806,4700.0
2010-02-11 14:30:00,25.77,25.79,25.68,25.68,6100.0,23.1075,23.1254,23.0268,23.0268,6100.0
2010-02-11 15:00:00,25.71,25.8,25.68,25.69,4900.0,23.0537,23.1344,23.0268,23.0358,4900.0
2010-02-11 15:30:00,25.69,25.78,25.64,25.68,91700.0,23.0358,23.1165,22.9909,23.0268,91700.0
2010-02-12 09:30:00,25.25,25.55,25.0,25.38,19000.0,22.6412,22.9102,22.4171,22.7578,19000.0
2010-02-12 10:00:00,25.4,25.53,25.31,25.5,38900.0,22.7757,22.8923,22.695,22.8654,38900.0
2010-02-12 10:30:00,25.51,25.52,25.4,25.48,10300.0,22.8744,22.8833,22.7757,22.8475,10300.0
2010-02-12 11:00:00,25.48,25.54,25.42,25.45,9900.0,22.8475,22.9013,22.7937,22.8206,9900.0
2010-02-12 11:30:00,25.49,25.59,25.41,25.59,9000.0,22.8564,22.9461,22.7847,22.9461,9000.0
2010-02-12 12:00:00,25.61,25.91,25.61,25.9,25500.0,22.964,23.233,22.964,23.2241,25500.0
2010-02-12 12:30:00,25.89,25.9,25.76,25.79,7200.0,23.2151,23.2241,23.0985,23.1254,7200.0
2010-02-12 13:00:00,25.77,25.78,25.57,25.57,10800.0,23.1075,23.1165,22.9282,22.9282,10800.0
2010-02-12 13:30:00,25.55,25.69,25.47,25.65,5800.0,22.9102,23.0358,22.8385,22.9999,5800.0
2010-02-12 14:00:00,25.65,25.86,25.64,25.82,10000.0,22.9999,23.1882,22.9909,23.1523,10000.0
2010-02-12 14:30:00,25.81,25.84,25.64,25.66,14700.0,23.1434,23.1703,22.9909,23.0089,14700.0
2010-02-12 15:00:00,25.68,25.79,25.57,25.73,16100.0,23.0268,23.1254,22.9282,23.0716,16100.0
2010-02-12 15:30:00,25.73,25.85,25.69,25.76,81600.0,23.0716,23.1792,23.0358,23.0985,81600.0
2010-02-16 09:30:00,26.22,26.22,25.59,25.7,33500.0,23.511,23.511,22.9461,23.0447,33500.0
2010-02-16 10:00:00,25.7,25.88,25.62,25.87,25500.0,23.0447,23.2061,22.973,23.1972,25500.0
2010-02-16 10:30:00,25.93,26.13,25.92,25.94,6100.0,23.251,23.4303,23.242,23.2599,6100.0
2010-02-16 11:00:00,25.9,26.02,25.89,25.95,4400.0,23.2241,23.3317,23.2151,23.2689,4400.0
2010-02-16 11:30:00,26.0,26.04,25.96,26.01,11300.0,23.3137,23.3496,23.2779,23.3227,11300.0
2010-02-16 12:00:00,26.0,26.04,26.0,26.0,7900.0,23.3137,23.3496,23.3137,23.3137,7900.0
2010-02-16 12:30:00,25.99,25.99,25.93,25.95,9000.0,23.3048,23.3048,23.251,23.2689,9000.0
2010-02-16 13:00:00,25.99,25.99,25.92,25.96,6700.0,23.3048,23.3048,23.242,23.2779,6700.0
2010-02-16 13:30:00,25.96,25.96,25.87,25.93,10200.0,23.2779,23.2779,23.1972,23.251,10200.0
2010-02-16 14:00:00,25.92,25.93,25.89,25.91,10900.0,23.242,23.251,23.2151,23.233,10900.0
2010-02-16 14:30:00,25.91,26.13,25.9,26.08,9700.0,23.233,23.4303,23.2241,23.3855,9700.0
2010-02-16 15:00:00,26.09,26.18,26.08,26.11,11500.0,23.3944,23.4751,23.3855,23.4124,11500.0
2010-02-16 15:30:00,26.12,26.18,26.08,26.08,79500.0,23.4213,23.4751,23.3855,23.3855,79500.0
2010-02-17 09:30:00,26.23,26.43,26.02,26.1,18800.0,23.52,23.6993,23.3317,23.4034,18800.0
2010-02-17 10:00:00,26.16,26.16,26.06,26.1,9200.0,23.4572,23.4572,23.3675,23.4034,9200.0
2010-02-17 10:30:00,26.1,26.18,25.96,26.02,13300.0,23.4034,23.4751,23.2779,23.3317,13300.0
2010-02-17 11:00:00,25.99,26.01,25.85,25.88,9000.0,23.3048,23.3227,23.1792,23.2061,9000.0
2010-02-17 11:30:00,25.84,26.0,25.83,25.98,3700.0,23.1703,23.3137,23.1613,23.2958,3700.0
2010-02-17 12:00:00,25.99,26.07,25.98,26.01,7700.0,23.3048,23.3765,23.2958,23.3227,7700.0
2010-02-17 12:30:00,26.0,26.01,25.9,26.01,5700.0,23.3137,23.3227,23.2241,23.3227,5700.0
2010-02-17 13:00:00,26.01,26.07,26.01,26.03,4300.0,23.3227,23.3765,23.3227,23.3406,4300.0
2010-02-17 13:30:00,26.04,26.04,25.94,26.0,7100.0,23.3496,23.3496,23.2599,23.3137,7100.0
2010-02-17 14:00:00,25.99,26.06,25.86,26.03,14500.0,23.3048,23.3675,23.1882,23.3406,14500.0
2010-02-17 14:30:00,26.02,26.03,25.93,25.96,9600.0,23.3317,23.3406,23.251,23.2779,9600.0
2010-02-17 15:00:00,25.98,26.25,25.98,26.24,31000.0,23.2958,23.5379,23.2958,23.5289,31000.0
2010-02-17 15:30:00,26.25,26.34,26.22,26.34,102300.0,23.5379,23.6186,23.511,23.6186,102300.0
2010-02-18 09:30:00,26.39,26.94,26.39,26.81,19700.0,23.6634,24.1566,23.6634,24.04,19700.0
2010-02-18 10:00:00,26.78,26.85,26.61,26.69,8500.0,24.0131,24.0759,23.8607,23.9324,8500.0
2010-02-18 10:30:00,26.67,26.84,26.64,26.82,8000.0,23.9145,24.0669,23.8876,24.049,8000.0
2010-02-18 11:00:00,26.86,26.95,26.83,26.94,12200.0,24.0849,24.1656,24.058,24.1566,12200.0
2010-02-18 11:30:00,26.93,27.09,26.89,27.08,20200.0,24.1476,24.2911,24.1118,24.2822,20200.0
2010-02-18 12:00:00,27.08,27.14,27.06,27.11,12900.0,24.2822,24.336,24.2642,24.3091,12900.0
2010-02-18 12:30:00,27.11,27.12,27.05,27.1,6700.0,24.3091,24.318,24.2552,24.3001,6700.0
2010-02-18 13:00:00,27.1,27.11,27.01,27.05,7500.0,24.3001,24.3091,24.2194,24.2552,7500.0
2010-02-18 13:30:00,27.04,27.18,27.04,27.12,7400.0,24.2463,24.3718,24.2463,24.318,7400.0
2010-02-18 14:00:00,27.12,27.15,27.04,27.13,8400.0,24.318,24.3449,24.2463,24.327,8400.0
2010-02-18 14:30:00,27.15,27.21,27.12,27.2,13100.0,24.3449,24.3987,24.318,24.3898,13100.0
2010-02-18 15:00:00,27.22,27.22,27.17,27.21,23600.0,24.4077,24.4077,24.3629,24.3987,23600.0
2010-02-18 15:30:00,27.22,27.48,27.2,27.46,81400.0,24.4077,24.6408,24.3898,24.6229,81400.0
2010-02-19 09:30:00,27.45,27.65,27.21,27.33,49100.0,24.6139,24.7933,24.3987,24.5063,49100.0
2010-02-19 10:00:00,27.33,27.56,27.25,27.51,23500.0,24.5063,24.7126,24.4346,24.6677,23500.0
2010-02-19 10:30:00,27.51,27.75,27.45,27.7,12700.0,24.6677,24.8829,24.6139,24.8381,12700.0
2010-02-19 11:00:00,27.7,27.92,27.65,27.92,14000.0,24.8381,25.0354,24.7933,25.0354,14000.0
2010-02-19 11:30:00,27.92,28.11,27.83,28.09,26100.0,25.0354,25.2057,24.9547,25.1878,26100.0
2010-02-19 12:00:00,28.07,28.17,28.0,28.15,35500.0,25.1699,25.2595,25.1071,25.2416,35500.0
2010-02-19 12:30:00,28.16,28.16,28.0,28.11,22700.0,25.2506,25.2506,25.1071,25.2057,22700.0
2010-02-19 13:00:00,28.11,28.15,28.02,28.12,16200.0,25.2057,25.2416,25.125,25.2147,16200.0
2010-02-19 13:30:00,28.1,28.16,28.06,28.1,16300.0,25.1968,25.2506,25.1609,25.1968,16300.0
2010-02-19 14:00:00,28.12,28.16,28.03,28.12,33800.0,25.2147,25.2506,25.134,25.2147,33800.0
2010-02-19 14:30:00,28.14,28.17,28.1,28.11,29200.0,25.2326,25.2595,25.1968,25.2057,29200.0
2010-02-19 15:00:00,28.11,28.12,27.93,27.97,71700.0,25.2057,25.2147,25.0443,25.0802,71700.0
2010-02-19 15:30:00,27.98,28.16,27.96,28.07,93400.0,25.0892,25.2506,25.0712,25.1699,93400.0
2010-02-22 09:30:00,28.07,28.11,27.9,28.1,26300.0,25.1699,25.2057,25.0174,25.1968,26300.0
2010-02-22 10:00:00,28.04,28.13,27.95,28.13,8500.0,25.143,25.2237,25.0623,25.2237,8500.0
2010-02-22 10:30:00,28.16,28.29,28.16,28.25,15600.0,25.2506,25.3671,25.2506,25.3313,15600.0
2010-02-22 11:00:00,28.23,28.3,28.22,28.3,14000.0,25.3133,25.3761,25.3044,25.3761,14000.0
2010-02-22 11:30:00,28.32,28.36,28.29,28.33,16300.0,25.394,25.4299,25.3671,25.403,16300.0
2010-02-22 12:00:00,28.32,28.36,28.25,28.25,18500.0,25.394,25.4299,25.3313,25.3313,18500.0
2010-02-22 12:30:00,28.26,28.29,28.24,28.26,7900.0,25.3402,25.3671,25.3223,25.3402,7900.0
2010-02-22 13:00:00,28.27,28.27,28.2,28.2,14400.0,25.3492,25.3492,25.2864,25.2864,14400.0
2010-02-22 13:30:00,28.21,28.36,28.19,28.26,10800.0,25.2954,25.4299,25.2775,25.3402,10800.0
2010-02-22 14:00:00,28.24,28.26,28.19,28.21,7300.0,25.3223,25.3402,25.2775,25.2954,7300.0
2010-02-22 14:30:00,28.24,28.33,28.24,28.33,7800.0,25.3223,25.403,25.3223,25.403,7800.0
2010-02-22 15:00:00,28.28,28.36,28.23,28.28,8700.0,25.3582,25.4299,25.3133,25.3582,8700.0
2010-02-22 15:30:00,28.28,28.34,28.08,28.22,38700.0,25.3582,25.412,25.1788,25.3044,38700.0
2010-02-23 09:30:00,28.04,28.16,27.92,28.0,18700.0,25.143,25.2506,25.0354,25.1071,18700.0
2010-02-23 10:00:00,27.97,27.97,27.64,27.82,22400.0,25.0802,25.0802,24.7843,24.9457,22400.0
2010-02-23 10:30:00,27.8,27.85,27.78,27.82,8600.0,24.9278,24.9726,24.9098,24.9457,8600.0
2010-02-23 11:00:00,27.83,27.86,27.69,27.71,8800.0,24.9547,24.9816,24.8291,24.8471,8800.0
2010-02-23 11:30:00,27.72,27.74,27.64,27.64,7800.0,24.856,24.874,24.7843,24.7843,7800.0
2010-02-23 12:00:00,27.67,27.74,27.63,27.68,20200.0,24.8112,24.874,24.7753,24.8202,20200.0
2010-02-23 12:30:00,27.68,27.79,27.66,27.69,15400.0,24.8202,24.9188,24.8022,24.8291,15400.0
2010-02-23 13:00:00,27.73,27.81,27.62,27.8,10000.0,24.865,24.9367,24.7664,24.9278,10000.0
2010-02-23 13:30:00,27.81,27.82,27.73,27.8,14500.0,24.9367,24.9457,24.865,24.9278,14500.0
2010-02-23 14:00:00,27.79,27.92,27.77,27.92,16800.0,24.9188,25.0354,24.9009,25.0354,16800.0
2010-02-23 14:30:00,27.9,28.13,27.9,28.1,21400.0,25.0174,25.2237,25.0174,25.1968,21400.0
2010-02-23 15:00:00,28.1,28.16,28.06,28.11,26500.0,25.1968,25.2506,25.1609,25.2057,26500.0
2010-02-23 15:30:00,28.08,28.09,27.84,27.87,55500.0,25.1788,25.1878,24.9636,24.9905,55500.0
2010-02-24 09:30:00,28.06,28.42,28.0,28.37,10500.0,25.1609,25.4837,25.1071,25.4389,10500.0
2010-02-24 10:00:00,28.33,28.36,28.02,28.21,12200.0,25.403,25.4299,25.125,25.2954,12200.0
2010-02-24 10:30:00,28.13,28.74,28.13,28.5,18900.0,25.2237,25.7706,25.2237,25.5554,18900.0
2010-02-24 11:00:00,28.55,28.56,28.34,28.43,10000.0,25.6003,25.6092,25.412,25.4927,10000.0
2010-02-24 11:30:00,28.4,28.43,28.31,28.4,8100.0,25.4658,25.4927,25.3851,25.4658,8100.0
2010-02-24 12:00:00,28.37,28.38,28.23,28.28,6000.0,25.4389,25.4478,25.3133,25.3582,6000.0
2010-02-24 12:30:00,28.28,28.38,28.28,28.31,7800.0,25.3582,25.4478,25.3582,25.3851,7800.0
2010-02-24 13:00:00,28.31,28.45,28.27,28.36,7100.0,25.3851,25.5106,25.3492,25.4299,7100.0
2010-02-24 13:30:00,28.36,28.45,28.32,28.45,6200.0,25.4299,25.5106,25.394,25.5106,6200.0
2010-02-24 14:00:00,28.44,28.44,28.33,28.37,10500.0,25.5016,25.5016,25.403,25.4389,10500.0
2010-02-24 14:30:00,28.35,28.4,28.23,28.36,19700.0,25.4209,25.4658,25.3133,25.4299,19700.0
2010-02-24 15:00:00,28.36,28.37,28.25,28.26,25900.0,25.4299,25.4389,25.3313,25.3402,25900.0
2010-02-24 15:30:00,28.26,28.42,28.21,28.42,44000.0,25.3402,25.4837,25.2954,25.4837,44000.0
2010-02-25 09:30:00,27.88,28.16,27.83,28.12,31000.0,24.9995,25.2506,24.9547,25.2147,31000.0
2010-02-25 10:00:00,28.09,28.09,27.97,28.0,22900.0,25.1878,25.1878,25.0802,25.1071,22900.0
2010-02-25 10:30:00,28.06,28.11,28.0,28.01,10700.0,25.1609,25.2057,25.1071,25.1161,10700.0
2010-02-25 11:00:00,28.01,28.04,27.97,28.0,14700.0,25.1161,25.143,25.0802,25.1071,14700.0
2010-02-25 11:30:00,28.0,28.02,27.95,28.01,33800.0,25.1071,25.125,25.0623,25.1161,33800.0
2010-02-25 12:00:00,28.01,28.1,28.0,28.02,5200.0,25.1161,25.1968,25.1071,25.125,5200.0
2010-02-25 12:30:00,28.02,28.19,28.02,28.16,3100.0,25.125,25.2775,25.125,25.2506,3100.0
2010-02-25 13:00:00,28.14,28.17,28.06,28.08,5000.0,25.2326,25.2595,25.1609,25.1788,5000.0
2010-02-25 13:30:00,28.08,28.63,28.06,28.61,13600.0,25.1788,25.672,25.1609,25.6541,13600.0
2010-02-25 14:00:00,28.62,28.7,28.35,28.39,10300.0,25.663,25.7348,25.4209,25.4568,10300.0
2010-02-25 14:30:00,28.38,28.49,28.35,28.42,6800.0,25.4478,25.5465,25.4209,25.4837,6800.0
2010-02-25 15:00:00,28.43,28.52,28.3,28.4,12700.0,25.4927,25.5734,25.3761,25.4658,12700.0
2010-02-25 15:30:00,28.43,28.62,28.41,28.51,36900.0,25.4927,25.663,25.4747,25.5644,36900.0
2010-02-26 09:30:00,28.47,28.8,28.47,28.69,16400.0,25.5285,25.8244,25.5285,25.7258,16400.0
2010-02-26 10:00:00,28.64,28.71,28.44,28.59,13600.0,25.681,25.7437,25.5016,25.6361,13600.0
2010-02-26 10:30:00,28.64,28.88,28.64,28.71,16600.0,25.681,25.8962,25.681,25.7437,16600.0
2010-02-26 11:00:00,28.72,28.83,28.66,28.78,14500.0,25.7527,25.8513,25.6989,25.8065,14500.0
2010-02-26 11:30:00,28.75,28.93,28.75,28.76,9800.0,25.7796,25.941,25.7796,25.7886,9800.0
2010-02-26 12:00:00,28.77,28.81,28.72,28.81,13900.0,25.7975,25.8334,25.7527,25.8334,13900.0
2010-02-26 12:30:00,28.8,28.91,28.71,28.8,9500.0,25.8244,25.9231,25.7437,25.8244,9500.0
2010-02-26 13:00:00,28.78,28.86,28.75,28.86,7500.0,25.8065,25.8782,25.7796,25.8782,7500.0
2010-02-26 13:30:00,28.84,28.89,28.79,28.84,6000.0,25.8603,25.9051,25.8155,25.8603,6000.0
2010-02-26 14:00:00,28.82,28.82,28.75,28.77,6000.0,25.8424,25.8424,25.7796,25.7975,6000.0
2010-02-26 14:30:00,28.77,28.82,28.75,28.8,4600.0,25.7975,25.8424,25.7796,25.8244,4600.0
2010-02-26 15:00:00,28.8,28.82,28.76,28.81,12300.0,25.8244,25.8424,25.7886,25.8334,12300.0
2010-02-26 15:30:00,28.81,28.94,28.76,28.79,47100.0,25.8334,25.95,25.7886,25.8155,47100.0
2010-03-01 09:30:00,28.9,29.63,28.85,29.62,25500.0,25.9141,26.5687,25.8693,26.5597,25500.0
2010-03-01 10:00:00,29.54,29.86,29.54,29.66,16900.0,26.488,26.7749,26.488,26.5956,16900.0
2010-03-01 10:30:00,29.65,29.77,29.53,29.65,25000.0,26.5866,26.6942,26.479,26.5866,25000.0
2010-03-01 11:00:00,29.65,29.65,29.54,29.56,33900.0,26.5866,26.5866,26.488,26.5059,33900.0
2010-03-01 11:30:00,29.56,29.59,29.48,29.52,9500.0,26.5059,26.5328,26.4342,26.4701,9500.0
2010-03-01 12:00:00,29.55,29.58,29.52,29.52,6500.0,26.497,26.5239,26.4701,26.4701,6500.0
2010-03-01 12:30:00,29.48,29.49,29.23,29.23,17400.0,26.4342,26.4432,26.21,26.21,17400.0
2010-03-01 13:00:00,29.24,29.24,29.19,29.19,15700.0,26.219,26.219,26.1741,26.1741,15700.0
2010-03-01 13:30:00,29.19,29.24,29.17,29.19,18900.0,26.1741,26.219,26.1562,26.1741,18900.0
2010-03-01 14:00:00,29.18,29.2,29.15,29.18,15400.0,26.1652,26.1831,26.1383,26.1652,15400.0
2010-03-01 14:30:00,29.18,29.18,29.05,29.13,11400.0,26.1652,26.1652,26.0486,26.1203,11400.0
2010-03-01 15:00:00,29.1,29.3,28.99,29.0,104000.0,26.0934,26.2728,25.9948,26.0038,104000.0
2010-03-01 15:30:00,29.0,29.21,28.94,29.15,95400.0,26.0038,26.1921,25.95,26.1383,95400.0
2010-03-02 09:30:00,29.33,29.49,29.23,29.4,13200.0,26.2997,26.4432,26.21,26.3625,13200.0
2010-03-02 10:00:00,29.43,29.63,29.4,29.51,13000.0,26.3894,26.5687,26.3625,26.4611,13000.0
2010-03-02 10:30:00,29.53,29.57,29.48,29.52,12900.0,26.479,26.5149,26.4342,26.4701,12900.0
2010-03-02 11:00:00,29.49,29.51,29.37,29.43,6500.0,26.4432,26.4611,26.3356,26.3894,6500.0
2010-03-02 11:30:00,29.44,29.45,29.39,29.43,7300.0,26.3983,26.4073,26.3535,26.3894,7300.0
2010-03-02 12:00:00,29.43,29.45,29.26,29.26,4900.0,26.3894,26.4073,26.2369,26.2369,4900.0
2010-03-02 12:30:00,29.26,29.33,29.24,29.33,5900.0,26.2369,26.2997,26.219,26.2997,5900.0
2010-03-02 13:00:00,29.33,29.47,29.33,29.47,4400.0,26.2997,26.4252,26.2997,26.4252,4400.0
2010-03-02 13:30:00,29.48,29.61,29.43,29.61,6600.0,26.4342,26.5508,26.3894,26.5508,6600.0
2010-03-02 14:00:00,29.63,29.67,29.53,29.53,9000.0,26.5687,26.6046,26.479,26.479,9000.0
2010-03-02 14:30:00,29.52,29.58,29.43,29.45,5400.0,26.4701,26.5239,26.3894,26.4073,5400.0
2010-03-02 15:00:00,29.45,29.57,29.4,29.42,15000.0,26.4073,26.5149,26.3625,26.3804,15000.0
2010-03-02 15:30:00,29.41,29.47,29.34,29.43,23400.0,26.3714,26.4252,26.3087,26.3894,23400.0
2010-03-03 09:30:00,29.64,29.91,29.55,29.8,12800.0,26.5777,26.8198,26.497,26.7211,12800.0
2010-03-03 10:00:00,29.81,29.84,29.73,29.78,4600.0,26.7301,26.757,26.6584,26.7032,4600.0
2010-03-03 10:30:00,29.72,29.89,29.72,29.89,13300.0,26.6494,26.8018,26.6494,26.8018,13300.0
2010-03-03 11:00:00,29.89,29.99,29.89,29.97,20600.0,26.8018,26.8915,26.8018,26.8736,20600.0
2010-03-03 11:30:00,29.96,29.98,29.89,29.9,7900.0,26.8646,26.8825,26.8018,26.8108,7900.0
2010-03-03 12:00:00,29.89,29.9,29.82,29.82,16900.0,26.8018,26.8108,26.7391,26.7391,16900.0
2010-03-03 12:30:00,29.77,29.78,29.54,29.56,7500.0,26.6942,26.7032,26.488,26.5059,7500.0
2010-03-03 13:00:00,29.54,29.58,29.4,29.4,21500.0,26.488,26.5239,26.3625,26.3625,21500.0
2010-03-03 13:30:00,29.41,29.43,29.3,29.37,25300.0,26.3714,26.3894,26.2728,26.3356,25300.0
2010-03-03 14:00:00,29.41,29.41,29.25,29.28,28300.0,26.3714,26.3714,26.228,26.2549,28300.0
2010-03-03 14:30:00,29.28,29.32,28.91,28.94,56100.0,26.2549,26.2907,25.9231,25.95,56100.0
2010-03-03 15:00:00,28.9,29.24,28.9,29.17,28200.0,25.9141,26.219,25.9141,26.1562,28200.0
2010-03-03 15:30:00,29.16,29.27,29.11,29.16,53800.0,26.1472,26.2459,26.1024,26.1472,53800.0
2010-03-04 09:30:00,29.17,29.57,29.17,29.54,6000.0,26.1562,26.5149,26.1562,26.488,6000.0
2010-03-04 10:00:00,29.47,29.53,29.31,29.36,8100.0,26.4252,26.479,26.2818,26.3266,8100.0
2010-03-04 10:30:00,29.33,29.33,29.19,29.26,5600.0,26.2997,26.2997,26.1741,26.2369,5600.0
2010-03-04 11:00:00,29.26,29.29,29.22,29.29,4900.0,26.2369,26.2638,26.201,26.2638,4900.0
2010-03-04 11:30:00,29.29,29.31,29.02,29.13,33300.0,26.2638,26.2818,26.0217,26.1203,33300.0
2010-03-04 12:00:00,29.13,29.13,28.9,28.95,17700.0,26.1203,26.1203,25.9141,25.9589,17700.0
2010-03-04 12:30:00,28.96,28.96,28.83,28.92,7700.0,25.9679,25.9679,25.8513,25.932,7700.0
2010-03-04 13:00:00,28.93,29.01,28.86,28.87,11400.0,25.941,26.0127,25.8782,25.8872,11400.0
2010-03-04 13:30:00,28.87,29.01,28.84,29.01,7800.0,25.8872,26.0127,25.8603,26.0127,7800.0
2010-03-04 14:00:00,29.01,29.11,29.01,29.11,4200.0,26.0127,26.1024,26.0127,26.1024,4200.0
2010-03-04 14:30:00,29.12,29.19,29.08,29.16,8000.0,26.1114,26.1741,26.0755,26.1472,8000.0
2010-03-04 15:00:00,29.16,29.22,29.15,29.22,9500.0,26.1472,26.201,26.1383,26.201,9500.0
2010-03-04 15:30:00,29.23,29.3,29.12,29.2,63300.0,26.21,26.2728,26.1114,26.1831,63300.0
2010-03-05 09:30:00,29.43,29.8,29.42,29.69,15100.0,26.3894,26.7211,26.3804,26.6225,15100.0
2010-03-05 10:00:00,29.74,29.77,29.68,29.77,21400.0,26.6673,26.6942,26.6135,26.6942,21400.0
2010-03-05 10:30:00,29.75,29.75,29.63,29.7,3500.0,26.6763,26.6763,26.5687,26.6315,3500.0
2010-03-05 11:00:00,29.74,29.78,29.56,29.59,25600.0,26.6673,26.7032,26.5059,26.5328,25600.0
2010-03-05 11:30:00,29.59,29.62,29.5,29.6,5900.0,26.5328,26.5597,26.4521,26.5418,5900.0
2010-03-05 12:00:00,29.6,29.79,29.53,29.79,10000.0,26.5418,26.7122,26.479,26.7122,10000.0
2010-03-05 12:30:00,29.8,29.8,29.64,29.66,8900.0,26.7211,26.7211,26.5777,26.5956,8900.0
2010-03-05 13:00:00,29.67,29.71,29.61,29.65,10500.0,26.6046,26.6404,26.5508,26.5866,10500.0
2010-03-05 13:30:00,29.65,29.73,29.63,29.64,12300.0,26.5866,26.6584,26.5687,26.5777,12300.0
2010-03-05 14:00:00,29.67,29.71,29.63,29.64,15900.0,26.6046,26.6404,26.5687,26.5777,15900.0
2010-03-05 14:30:00,29.65,29.73,29.64,29.7,26900.0,26.5866,26.6584,26.5777,26.6315,26900.0
2010-03-05 15:00:00,29.7,29.78,29.57,29.62,19900.0,26.6315,26.7032,26.5149,26.5597,19900.0
2010-03-05 15:30:00,29.62,29.83,29.62,29.77,29200.0,26.5597,26.748,26.5597,26.6942,29200.0
2010-03-08 09:30:00,29.65,29.96,29.62,29.71,7300.0,26.5866,26.8646,26.5597,26.6404,7300.0
2010-03-08 10:00:00,29.71,29.95,29.68,29.9,5800.0,26.6404,26.8556,26.6135,26.8108,5800.0
2010-03-08 10:30:00,29.9,29.92,29.8,29.88,3500.0,26.8108,26.8287,26.7211,26.7929,3500.0
2010-03-08 11:00:00,29.89,29.9,29.71,29.75,6200.0,26.8018,26.8108,26.6404,26.6763,6200.0
2010-03-08 11:30:00,29.69,29.81,29.69,29.77,1900.0,26.6225,26.7301,26.6225,26.6942,1900.0
2010-03-08 12:00:00,29.75,29.81,29.68,29.81,3000.0,26.6763,26.7301,26.6135,26.7301,3000.0
2010-03-08 12:30:00,29.81,29.82,29.62,29.67,9400.0,26.7301,26.7391,26.5597,26.6046,9400.0
2010-03-08 13:00:00,29.67,29.81,29.67,29.78,3000.0,26.6046,26.7301,26.6046,26.7032,3000.0
2010-03-08 13:30:00,29.8,29.89,29.8,29.89,3800.0,26.7211,26.8018,26.7211,26.8018,3800.0
2010-03-08 14:00:00,29.89,29.91,29.83,29.88,2000.0,26.8018,26.8198,26.748,26.7929,2000.0
2010-03-08 14:30:00,29.89,29.89,29.74,29.75,3700.0,26.8018,26.8018,26.6673,26.6763,3700.0
2010-03-08 15:00:00,29.75,29.79,29.65,29.74,6000.0,26.6763,26.7122,26.5866,26.6673,6000.0
2010-03-08 15:30:00,29.72,29.77,29.59,29.66,21100.0,26.6494,26.6942,26.5328,26.5956,21100.0
2010-03-09 09:30:00,29.56,29.99,29.56,29.97,15100.0,26.5059,26.8915,26.5059,26.8736,15100.0
2010-03-09 10:00:00,29.95,29.99,29.95,29.97,16600.0,26.8556,26.8915,26.8556,26.8736,16600.0
2010-03-09 10:30:00,29.97,29.99,29.96,29.99,12500.0,26.8736,26.8915,26.8646,26.8915,12500.0
2010-03-09 11:00:00,29.98,29.98,29.86,29.98,13400.0,26.8825,26.8825,26.7749,26.8825,13400.0
2010-03-09 11:30:00,29.94,29.98,29.88,29.95,21600.0,26.8467,26.8825,26.7929,26.8556,21600.0
2010-03-09 12:00:00,29.95,29.98,29.94,29.97,18600.0,26.8556,26.8825,26.8467,26.8736,18600.0
2010-03-09 12:30:00,29.98,30.28,29.98,30.27,36600.0,26.8825,27.1515,26.8825,27.1426,36600.0
2010-03-09 13:00:00,30.31,30.34,30.13,30.24,15700.0,27.1784,27.2053,27.017,27.1157,15700.0
2010-03-09 13:30:00,30.24,30.32,30.2,30.3,8100.0,27.1157,27.1874,27.0798,27.1695,8100.0
2010-03-09 14:00:00,30.33,30.38,30.31,30.31,7400.0,27.1964,27.2412,27.1784,27.1784,7400.0
2010-03-09 14:30:00,30.31,30.32,30.23,30.28,12600.0,27.1784,27.1874,27.1067,27.1515,12600.0
2010-03-09 15:00:00,30.26,30.27,29.88,30.03,14700.0,27.1336,27.1426,26.7929,26.9274,14700.0
2010-03-09 15:30:00,30.02,30.16,29.92,30.16,42700.0,26.9184,27.0439,26.8287,27.0439,42700.0
2010-03-10 09:30:00,30.05,30.26,30.05,30.18,7500.0,26.9453,27.1336,26.9453,27.0619,7500.0
2010-03-10 10:00:00,30.29,30.5,30.21,30.47,9900.0,27.1605,27.3488,27.0888,27.3219,9900.0
2010-03-10 10:30:00,30.49,30.73,30.49,30.67,11500.0,27.3398,27.555,27.3398,27.5012,11500.0
2010-03-10 11:00:00,30.69,30.74,30.58,30.58,9800.0,27.5192,27.564,27.4205,27.4205,9800.0
2010-03-10 11:30:00,30.58,30.62,30.27,30.27,11600.0,27.4205,27.4564,27.1426,27.1426,11600.0
2010-03-10 12:00:00,30.27,30.3,29.97,30.1,13500.0,27.1426,27.1695,26.8736,26.9901,13500.0
2010-03-10 12:30:00,30.1,30.27,30.03,30.27,7600.0,26.9901,27.1426,26.9274,27.1426,7600.0
2010-03-10 13:00:00,30.28,30.3,30.17,30.28,5500.0,27.1515,27.1695,27.0529,27.1515,5500.0
2010-03-10 13:30:00,30.28,30.28,30.13,30.17,3600.0,27.1515,27.1515,27.017,27.0529,3600.0
2010-03-10 14:00:00,30.15,30.41,30.15,30.37,4800.0,27.035,27.2681,27.035,27.2322,4800.0
2010-03-10 14:30:00,30.4,30.4,30.2,30.22,6200.0,27.2591,27.2591,27.0798,27.0977,6200.0
2010-03-10 15:00:00,30.23,30.25,30.14,30.17,7600.0,27.1067,27.1246,27.026,27.0529,7600.0
2010-03-10 15:30:00,30.13,30.28,30.11,30.28,34500.0,27.017,27.1515,26.9991,27.1515,34500.0
2010-03-11 09:30:00,30.07,30.3,29.75,29.94,12200.0,26.9632,27.1695,26.6763,26.8467,12200.0
2010-03-11 10:00:00,29.99,30.25,29.99,30.15,8800.0,26.8915,27.1246,26.8915,27.035,8800.0
2010-03-11 10:30:00,30.15,30.31,30.03,30.26,7200.0,27.035,27.1784,26.9274,27.1336,7200.0
2010-03-11 11:00:00,30.27,30.27,30.11,30.13,6700.0,27.1426,27.1426,26.9991,27.017,6700.0
2010-03-11 11:30:00,30.1,30.1,29.93,30.02,6900.0,26.9901,26.9901,26.8377,26.9184,6900.0
2010-03-11 12:00:00,30.05,30.08,29.85,29.94,7400.0,26.9453,26.9722,26.766,26.8467,7400.0
2010-03-11 12:30:00,29.94,30.11,29.94,30.1,5300.0,26.8467,26.9991,26.8467,26.9901,5300.0
2010-03-11 13:00:00,30.09,30.2,30.08,30.13,4000.0,26.9812,27.0798,26.9722,27.017,4000.0
2010-03-11 13:30:00,30.13,30.28,30.13,30.21,5700.0,27.017,27.1515,27.017,27.0888,5700.0
2010-03-11 14:00:00,30.17,30.2,30.08,30.11,3700.0,27.0529,27.0798,26.9722,26.9991,3700.0
2010-03-11 14:30:00,30.14,30.24,30.13,30.16,6100.0,27.026,27.1157,27.017,27.0439,6100.0
2010-03-11 15:00:00,30.14,30.49,30.13,30.47,19200.0,27.026,27.3398,27.017,27.3219,19200.0
2010-03-11 15:30:00,30.47,30.6,30.45,30.59,37300.0,27.3219,27.4385,27.304,27.4295,37300.0
2010-03-12 09:30:00,30.67,30.76,30.52,30.62,6100.0,27.5012,27.5819,27.3667,27.4564,6100.0
2010-03-12 10:00:00,30.52,30.55,30.34,30.55,6100.0,27.3667,27.3936,27.2053,27.3936,6100.0
2010-03-12 10:30:00,30.55,30.63,30.52,30.59,4200.0,27.3936,27.4654,27.3667,27.4295,4200.0
2010-03-12 11:00:00,30.56,30.83,30.55,30.82,4200.0,27.4026,27.6447,27.3936,27.6357,4200.0
2010-03-12 11:30:00,30.8,30.82,30.7,30.73,4900.0,27.6178,27.6357,27.5281,27.555,4900.0
2010-03-12 12:00:00,30.73,30.75,30.63,30.73,5000.0,27.555,27.573,27.4654,27.555,5000.0
2010-03-12 12:30:00,30.67,30.76,30.58,30.76,5600.0,27.5012,27.5819,27.4205,27.5819,5600.0
2010-03-12 13:00:00,30.81,30.83,30.81,30.82,3100.0,27.6268,27.6447,27.6268,27.6357,3100.0
2010-03-12 13:30:00,30.82,30.88,30.76,30.88,4700.0,27.6357,27.6895,27.5819,27.6895,4700.0
2010-03-12 14:00:00,30.85,30.88,30.79,30.79,4200.0,27.6626,27.6895,27.6088,27.6088,4200.0
2010-03-12 14:30:00,30.79,30.79,30.63,30.67,6500.0,27.6088,27.6088,27.4654,27.5012,6500.0
2010-03-12 15:00:00,30.65,30.68,30.5,30.51,10700.0,27.4833,27.5102,27.3488,27.3578,10700.0
2010-03-12 15:30:00,30.51,30.81,30.51,30.81,20600.0,27.3578,27.6268,27.3578,27.6268,20600.0
2010-03-15 09:30:00,30.73,31.13,30.73,30.92,20100.0,27.555,27.9137,27.555,27.7254,20100.0
2010-03-15 10:00:00,30.88,31.05,30.82,31.0,12800.0,27.6895,27.842,27.6357,27.7971,12800.0
2010-03-15 10:30:00,30.99,31.02,30.83,30.86,8500.0,27.7882,27.8151,27.6447,27.6716,8500.0
2010-03-15 11:00:00,30.88,30.92,30.58,30.64,5500.0,27.6895,27.7254,27.4205,27.4743,5500.0
2010-03-15 11:30:00,30.59,30.62,30.42,30.46,4800.0,27.4295,27.4564,27.2771,27.3129,4800.0
2010-03-15 12:00:00,30.42,30.57,30.37,30.53,6400.0,27.2771,27.4116,27.2322,27.3757,6400.0
2010-03-15 12:30:00,30.5,30.58,30.47,30.54,8500.0,27.3488,27.4205,27.3219,27.3847,8500.0
2010-03-15 13:00:00,30.54,30.58,30.52,30.55,3400.0,27.3847,27.4205,27.3667,27.3936,3400.0
2010-03-15 13:30:00,30.56,30.62,30.49,30.5,6500.0,27.4026,27.4564,27.3398,27.3488,6500.0
2010-03-15 14:00:00,30.47,30.48,30.43,30.44,2200.0,27.3219,27.3309,27.286,27.295,2200.0
2010-03-15 14:30:00,30.42,30.63,30.37,30.6,8600.0,27.2771,27.4654,27.2322,27.4385,8600.0
2010-03-15 15:00:00,30.61,30.65,30.58,30.64,9800.0,27.4474,27.4833,27.4205,27.4743,9800.0
2010-03-15 15:30:00,30.64,30.74,30.57,30.67,18300.0,27.4743,27.564,27.4116,27.5012,18300.0
2010-03-16 09:30:00,30.72,30.72,30.3,30.63,33600.0,27.5461,27.5461,27.1695,27.4654,33600.0
2010-03-16 10:00:00,30.67,30.7,30.48,30.54,9400.0,27.5012,27.5281,27.3309,27.3847,9400.0
2010-03-16 10:30:00,30.59,30.79,30.54,30.79,4900.0,27.4295,27.6088,27.3847,27.6088,4900.0
2010-03-16 11:00:00,30.78,30.82,30.72,30.74,3700.0,27.5999,27.6357,27.5461,27.564,3700.0
2010-03-16 11:30:00,30.71,30.81,30.67,30.67,3500.0,27.5371,27.6268,27.5012,27.5012,3500.0
2010-03-16 12:00:00,30.69,30.73,30.64,30.7,4100.0,27.5192,27.555,27.4743,27.5281,4100.0
2010-03-16 12:30:00,30.67,30.74,30.65,30.66,3800.0,27.5012,27.564,27.4833,27.4923,3800.0
2010-03-16 13:00:00,30.73,30.73,30.61,30.61,1200.0,27.555,27.555,27.4474,27.4474,1200.0
2010-03-16 13:30:00,30.6,30.63,30.54,30.63,3500.0,27.4385,27.4654,27.3847,27.4654,3500.0
2010-03-16 14:00:00,30.62,30.68,30.5,30.59,8600.0,27.4564,27.5102,27.3488,27.4295,8600.0
2010-03-16 14:30:00,30.62,30.66,30.47,30.66,25400.0,27.4564,27.4923,27.3219,27.4923,25400.0
2010-03-16 15:00:00,30.58,30.69,30.55,30.63,5400.0,27.4205,27.5192,27.3936,27.4654,5400.0
2010-03-16 15:30:00,30.66,30.81,30.6,30.8,20900.0,27.4923,27.6268,27.4385,27.6178,20900.0
2010-03-17 09:30:00,30.93,31.41,30.93,31.4,13500.0,27.7344,28.1648,27.7344,28.1558,13500.0
2010-03-17 10:00:00,31.39,31.46,31.29,31.31,6100.0,28.1469,28.2096,28.0572,28.0751,6100.0
2010-03-17 10:30:00,31.32,31.58,31.32,31.57,5200.0,28.0841,28.3172,28.0841,28.3083,5200.0
2010-03-17 11:00:00,31.58,31.64,31.43,31.55,5400.0,28.3172,28.371,28.1827,28.2903,5400.0
2010-03-17 11:30:00,31.57,31.69,31.5,31.69,9000.0,28.3083,28.4159,28.2455,28.4159,9000.0
2010-03-17 12:00:00,31.67,31.75,31.66,31.75,9400.0,28.3979,28.4697,28.389,28.4697,9400.0
2010-03-17 12:30:00,31.75,31.77,31.71,31.73,5100.0,28.4697,28.4876,28.4338,28.4517,5100.0
2010-03-17 13:00:00,31.73,31.74,31.53,31.59,24700.0,28.4517,28.4607,28.2724,28.3262,24700.0
2010-03-17 13:30:00,31.56,31.76,31.55,31.7,8900.0,28.2993,28.4786,28.2903,28.4248,8900.0
2010-03-17 14:00:00,31.71,31.72,31.64,31.66,3900.0,28.4338,28.4428,28.371,28.389,3900.0
2010-03-17 14:30:00,31.65,31.65,31.5,31.53,14400.0,28.38,28.38,28.2455,28.2724,14400.0
2010-03-17 15:00:00,31.53,31.57,31.34,31.38,6700.0,28.2724,28.3083,28.102,28.1379,6700.0
2010-03-17 15:30:00,31.4,31.53,31.33,31.45,49700.0,28.1558,28.2724,28.093,28.2007,49700.0
2010-03-18 09:30:00,31.51,31.59,31.25,31.47,9100.0,28.2545,28.3262,28.0213,28.2186,9100.0
2010-03-18 10:00:00,31.51,31.73,31.43,31.6,10500.0,28.2545,28.4517,28.1827,28.3352,10500.0
2010-03-18 10:30:00,31.59,31.87,31.59,31.84,8200.0,28.3262,28.5773,28.3262,28.5504,8200.0
2010-03-18 11:00:00,31.89,31.89,31.75,31.79,10300.0,28.5952,28.5952,28.4697,28.5055,10300.0
2010-03-18 11:30:00,31.76,31.77,31.52,31.56,8500.0,28.4786,28.4876,28.2634,28.2993,8500.0
2010-03-18 12:00:00,31.52,31.57,31.44,31.51,9300.0,28.2634,28.3083,28.1917,28.2545,9300.0
2010-03-18 12:30:00,31.52,31.58,31.42,31.48,12400.0,28.2634,28.3172,28.1738,28.2276,12400.0
2010-03-18 13:00:00,31.44,31.58,31.44,31.55,5100.0,28.1917,28.3172,28.1917,28.2903,5100.0
2010-03-18 13:30:00,31.56,31.59,31.44,31.46,3600.0,28.2993,28.3262,28.1917,28.2096,3600.0
2010-03-18 14:00:00,31.45,31.54,31.42,31.47,4800.0,28.2007,28.2814,28.1738,28.2186,4800.0
2010-03-18 14:30:00,31.49,31.52,31.41,31.46,14300.0,28.2365,28.2634,28.1648,28.2096,14300.0
2010-03-18 15:00:00,31.47,31.53,31.39,31.51,17700.0,28.2186,28.2724,28.1469,28.2545,17700.0
2010-03-18 15:30:00,31.53,31.61,31.49,31.54,18300.0,28.2724,28.3441,28.2365,28.2814,18300.0
2010-03-19 09:30:00,31.8,31.81,31.25,31.46,154000.0,28.5145,28.5235,28.0213,28.2096,154000.0
2010-03-19 10:00:00,31.51,31.54,31.2,31.33,25600.0,28.2545,28.2814,27.9765,28.093,25600.0
2010-03-19 10:30:00,31.34,31.36,31.21,31.26,11500.0,28.102,28.1199,27.9854,28.0303,11500.0
2010-03-19 11:00:00,31.24,31.25,30.95,30.97,12000.0,28.0123,28.0213,27.7523,27.7702,12000.0
2010-03-19 11:30:00,30.95,31.04,30.95,31.01,9100.0,27.7523,27.833,27.7523,27.8061,9100.0
2010-03-19 12:00:00,30.97,31.04,30.89,30.89,8300.0,27.7702,27.833,27.6985,27.6985,8300.0
2010-03-19 12:30:00,30.89,30.9,30.77,30.82,10300.0,27.6985,27.7075,27.5909,27.6357,10300.0
2010-03-19 13:00:00,30.86,30.93,30.79,30.81,7800.0,27.6716,27.7344,27.6088,27.6268,7800.0
2010-03-19 13:30:00,30.89,30.89,30.79,30.83,15200.0,27.6985,27.6985,27.6088,27.6447,15200.0
2010-03-19 14:00:00,30.84,30.98,30.83,30.98,7100.0,27.6537,27.7792,27.6447,27.7792,7100.0
2010-03-19 14:30:00,30.97,31.02,30.91,30.91,10600.0,27.7702,27.8151,27.7164,27.7164,10600.0
2010-03-19 15:00:00,30.92,31.04,30.87,31.0,8800.0,27.7254,27.833,27.6806,27.7971,8800.0
2010-03-19 15:30:00,31.01,31.09,30.85,31.02,56200.0,27.8061,27.8778,27.6626,27.8151,56200.0
2010-03-22 09:30:00,30.81,30.94,30.25,30.69,25900.0,27.6268,27.7433,27.1246,27.5192,25900.0
2010-03-22 10:00:00,30.65,30.92,30.45,30.92,6500.0,27.4833,27.7254,27.304,27.7254,6500.0
2010-03-22 10:30:00,30.92,31.17,30.81,31.15,10000.0,27.7254,27.9496,27.6268,27.9316,10000.0
2010-03-22 11:00:00,31.12,31.22,31.03,31.05,3100.0,27.9047,27.9944,27.824,27.842,3100.0
2010-03-22 11:30:00,31.07,31.13,31.01,31.09,3700.0,27.8599,27.9137,27.8061,27.8778,3700.0
2010-03-22 12:00:00,31.11,31.11,30.86,30.91,9700.0,27.8958,27.8958,27.6716,27.7164,9700.0
2010-03-22 12:30:00,30.93,31.1,30.9,31.08,4800.0,27.7344,27.8868,27.7075,27.8689,4800.0
2010-03-22 13:00:00,31.13,31.32,31.12,31.24,4200.0,27.9137,28.0841,27.9047,28.0123,4200.0
2010-03-22 13:30:00,31.26,31.29,31.08,31.14,4000.0,28.0303,28.0572,27.8689,27.9227,4000.0
2010-03-22 14:00:00,31.12,31.18,31.0,31.02,11300.0,27.9047,27.9585,27.7971,27.8151,11300.0
2010-03-22 14:30:00,31.06,31.28,31.01,31.14,11700.0,27.8509,28.0482,27.8061,27.9227,11700.0
2010-03-22 15:00:00,31.14,31.3,31.11,31.16,4300.0,27.9227,28.0661,27.8958,27.9406,4300.0
2010-03-22 15:30:00,31.16,31.32,31.14,31.24,22100.0,27.9406,28.0841,27.9227,28.0123,22100.0
2010-03-23 09:30:00,31.21,31.23,30.79,31.06,25500.0,27.9854,28.0034,27.6088,27.8509,25500.0
2010-03-23 10:00:00,31.14,31.25,30.93,31.17,25400.0,27.9227,28.0213,27.7344,27.9496,25400.0
2010-03-23 10:30:00,31.13,31.22,30.85,30.85,12800.0,27.9137,27.9944,27.6626,27.6626,12800.0
2010-03-23 11:00:00,30.86,30.94,30.77,30.88,5400.0,27.6716,27.7433,27.5909,27.6895,5400.0
2010-03-23 11:30:00,30.96,31.08,30.93,31.08,6700.0,27.7613,27.8689,27.7344,27.8689,6700.0
2010-03-23 12:00:00,31.09,31.29,31.09,31.29,11600.0,27.8778,28.0572,27.8778,28.0572,11600.0
2010-03-23 12:30:00,31.3,31.3,31.09,31.18,6900.0,28.0661,28.0661,27.8778,27.9585,6900.0
2010-03-23 13:00:00,31.2,31.4,31.19,31.37,5000.0,27.9765,28.1558,27.9675,28.1289,5000.0
2010-03-23 13:30:00,31.42,31.42,31.26,31.31,2700.0,28.1738,28.1738,28.0303,28.0751,2700.0
2010-03-23 14:00:00,31.26,31.31,31.17,31.27,12100.0,28.0303,28.0751,27.9496,28.0392,12100.0
2010-03-23 14:30:00,31.26,31.45,31.2,31.43,6300.0,28.0303,28.2007,27.9765,28.1827,6300.0
2010-03-23 15:00:00,31.45,31.9,31.4,31.9,19400.0,28.2007,28.6042,28.1558,28.6042,19400.0
2010-03-23 15:30:00,31.87,31.9,31.73,31.81,38200.0,28.5773,28.6042,28.4517,28.5235,38200.0
2010-03-24 09:30:00,31.62,31.62,31.16,31.3,14500.0,28.3531,28.3531,27.9406,28.0661,14500.0
2010-03-24 10:00:00,31.28,31.4,31.16,31.26,9000.0,28.0482,28.1558,27.9406,28.0303,9000.0
2010-03-24 10:30:00,31.31,31.35,31.23,31.33,2600.0,28.0751,28.111,28.0034,28.093,2600.0
2010-03-24 11:00:00,31.32,31.32,31.09,31.2,6200.0,28.0841,28.0841,27.8778,27.9765,6200.0
2010-03-24 11:30:00,31.23,31.5,31.23,31.5,6700.0,28.0034,28.2455,28.0034,28.2455,6700.0
2010-03-24 12:00:00,31.51,31.57,31.46,31.46,4900.0,28.2545,28.3083,28.2096,28.2096,4900.0
2010-03-24 12:30:00,31.48,31.52,31.33,31.33,9800.0,28.2276,28.2634,28.093,28.093,9800.0
2010-03-24 13:00:00,31.3,31.3,31.0,31.05,8400.0,28.0661,28.0661,27.7971,27.842,8400.0
2010-03-24 13:30:00,31.07,31.18,31.02,31.07,5900.0,27.8599,27.9585,27.8151,27.8599,5900.0
2010-03-24 14:00:00,31.09,31.26,31.09,31.23,3400.0,27.8778,28.0303,27.8778,28.0034,3400.0
2010-03-24 14:30:00,31.21,31.26,31.15,31.15,6900.0,27.9854,28.0303,27.9316,27.9316,6900.0
2010-03-24 15:00:00,31.19,31.19,30.99,30.99,8000.0,27.9675,27.9675,27.7882,27.7882,8000.0
2010-03-24 15:30:00,30.99,31.12,30.9,30.96,33200.0,27.7882,27.9047,27.7075,27.7613,33200.0
2010-03-25 09:30:00,31.29,31.56,31.07,31.46,12900.0,28.0572,28.2993,27.8599,28.2096,12900.0
2010-03-25 10:00:00,31.48,31.48,31.18,31.18,3600.0,28.2276,28.2276,27.9585,27.9585,3600.0
2010-03-25 10:30:00,31.19,31.29,31.18,31.2,3200.0,27.9675,28.0572,27.9585,27.9765,3200.0
2010-03-25 11:00:00,31.2,31.44,31.14,31.4,12200.0,27.9765,28.1917,27.9227,28.1558,12200.0
2010-03-25 11:30:00,31.46,31.67,31.46,31.63,6300.0,28.2096,28.3979,28.2096,28.3621,6300.0
2010-03-25 12:00:00,31.63,31.64,31.54,31.63,4300.0,28.3621,28.371,28.2814,28.3621,4300.0
2010-03-25 12:30:00,31.64,31.88,31.59,31.73,7800.0,28.371,28.5862,28.3262,28.4517,7800.0
2010-03-25 13:00:00,31.72,31.84,31.72,31.84,3600.0,28.4428,28.5504,28.4428,28.5504,3600.0
2010-03-25 13:30:00,31.79,31.79,31.41,31.44,4400.0,28.5055,28.5055,28.1648,28.1917,4400.0
2010-03-25 14:00:00,31.45,31.49,31.24,31.24,8800.0,28.2007,28.2365,28.0123,28.0123,8800.0
2010-03-25 14:30:00,31.23,31.32,31.11,31.21,9000.0,28.0034,28.0841,27.8958,27.9854,9000.0
2010-03-25 15:00:00,31.25,31.43,31.25,31.27,8300.0,28.0213,28.1827,28.0213,28.0392,8300.0
2010-03-25 15:30:00,31.23,31.23,30.7,30.75,40800.0,28.0034,28.0034,27.5281,27.573,40800.0
2010-03-26 09:30:00,30.79,31.15,30.71,30.93,22500.0,27.6088,27.9316,27.5371,27.7344,22500.0
2010-03-26 10:00:00,30.92,31.1,30.92,31.03,20700.0,27.7254,27.8868,27.7254,27.824,20700.0
2010-03-26 10:30:00,31.1,31.19,31.01,31.01,10300.0,27.8868,27.9675,27.8061,27.8061,10300.0
2010-03-26 11:00:00,31.01,31.13,31.0,31.04,11100.0,27.8061,27.9137,27.7971,27.833,11100.0
2010-03-26 11:30:00,31.06,31.09,30.84,30.84,13500.0,27.8509,27.8778,27.6537,27.6537,13500.0
2010-03-26 12:00:00,30.86,30.95,30.65,30.65,9100.0,27.6716,27.7523,27.4833,27.4833,9100.0
2010-03-26 12:30:00,30.71,30.8,30.63,30.71,13700.0,27.5371,27.6178,27.4654,27.5371,13700.0
2010-03-26 13:00:00,30.7,30.73,30.42,30.65,17900.0,27.5281,27.555,27.2771,27.4833,17900.0
2010-03-26 13:30:00,30.62,30.86,30.6,30.86,7900.0,27.4564,27.6716,27.4385,27.6716,7900.0
2010-03-26 14:00:00,30.85,31.13,30.69,31.13,11300.0,27.6626,27.9137,27.5192,27.9137,11300.0
2010-03-26 14:30:00,31.13,31.17,30.87,30.87,8900.0,27.9137,27.9496,27.6806,27.6806,8900.0
2010-03-26 15:00:00,30.88,30.96,30.74,30.96,8700.0,27.6895,27.7613,27.564,27.7613,8700.0
2010-03-26 15:30:00,30.96,30.99,30.85,30.99,27900.0,27.7613,27.7882,27.6626,27.7882,27900.0
2010-03-29 09:30:00,31.06,31.53,30.86,31.37,7400.0,27.8509,28.2724,27.6716,28.1289,7400.0
2010-03-29 10:00:00,31.28,31.32,31.04,31.08,14900.0,28.0482,28.0841,27.833,27.8689,14900.0
2010-03-29 10:30:00,31.05,31.29,30.95,31.27,5100.0,27.842,28.0572,27.7523,28.0392,5100.0
2010-03-29 11:00:00,31.23,31.34,31.16,31.3,4800.0,28.0034,28.102,27.9406,28.0661,4800.0
2010-03-29 11:30:00,31.31,31.44,31.24,31.42,3600.0,28.0751,28.1917,28.0123,28.1738,3600.0
2010-03-29 12:00:00,31.46,31.46,31.38,31.41,5300.0,28.2096,28.2096,28.1379,28.1648,5300.0
2010-03-29 12:30:00,31.47,31.49,31.24,31.24,10200.0,28.2186,28.2365,28.0123,28.0123,10200.0
2010-03-29 13:00:00,31.28,31.48,31.28,31.47,6200.0,28.0482,28.2276,28.0482,28.2186,6200.0
2010-03-29 13:30:00,31.44,31.58,31.42,31.55,6800.0,28.1917,28.3172,28.1738,28.2903,6800.0
2010-03-29 14:00:00,31.56,31.59,31.4,31.47,9400.0,28.2993,28.3262,28.1558,28.2186,9400.0
2010-03-29 14:30:00,31.51,31.64,31.47,31.63,10700.0,28.2545,28.371,28.2186,28.3621,10700.0
2010-03-29 15:00:00,31.62,31.67,31.59,31.66,19800.0,28.3531,28.3979,28.3262,28.389,19800.0
2010-03-29 15:30:00,31.66,31.66,31.45,31.56,35800.0,28.389,28.389,28.2007,28.2993,35800.0
2010-03-30 09:30:00,31.59,31.75,31.33,31.75,19100.0,28.3262,28.4697,28.093,28.4697,19100.0
2010-03-30 10:00:00,31.75,31.75,31.59,31.64,24600.0,28.4697,28.4697,28.3262,28.371,24600.0
2010-03-30 10:30:00,31.66,31.72,31.38,31.39,63200.0,28.389,28.4428,28.1379,28.1469,63200.0
2010-03-30 11:00:00,31.4,31.4,31.03,31.24,50200.0,28.1558,28.1558,27.824,28.0123,50200.0
2010-03-30 11:30:00,31.24,31.54,31.24,31.47,20400.0,28.0123,28.2814,28.0123,28.2186,20400.0
2010-03-30 12:00:00,31.47,31.74,31.47,31.71,16500.0,28.2186,28.4607,28.2186,28.4338,16500.0
2010-03-30 12:30:00,31.7,31.75,31.7,31.74,8700.0,28.4248,28.4697,28.4248,28.4607,8700.0
2010-03-30 13:00:00,31.73,31.84,31.7,31.8,12600.0,28.4517,28.5504,28.4248,28.5145,12600.0
2010-03-30 13:30:00,31.8,32.0,31.71,31.99,16800.0,28.5145,28.6938,28.4338,28.6849,16800.0
2010-03-30 14:00:00,31.99,32.05,31.85,31.91,24900.0,28.6849,28.7387,28.5593,28.6131,24900.0
2010-03-30 14:30:00,31.91,32.43,31.9,32.31,31100.0,28.6131,29.0794,28.6042,28.9718,31100.0
2010-03-30 15:00:00,32.35,32.43,32.3,32.36,31800.0,29.0077,29.0794,28.9628,29.0166,31800.0
2010-03-30 15:30:00,32.4,32.47,32.32,32.36,68300.0,29.0525,29.1153,28.9808,29.0166,68300.0
2010-03-31 09:30:00,32.11,32.42,32.1,32.1,13200.0,28.7925,29.0704,28.7835,28.7835,13200.0
2010-03-31 10:00:00,32.14,32.4,32.07,32.32,13300.0,28.8194,29.0525,28.7566,28.9808,13300.0
2010-03-31 10:30:00,32.28,32.35,32.04,32.07,15200.0,28.9449,29.0077,28.7297,28.7566,15200.0
2010-03-31 11:00:00,32.05,32.12,31.84,31.88,22400.0,28.7387,28.8014,28.5504,28.5862,22400.0
2010-03-31 11:30:00,31.9,32.16,31.9,32.11,8900.0,28.6042,28.8373,28.6042,28.7925,8900.0
2010-03-31 12:00:00,32.1,32.18,31.99,32.05,4500.0,28.7835,28.8552,28.6849,28.7387,4500.0
2010-03-31 12:30:00,32.03,32.1,31.98,32.03,20600.0,28.7207,28.7835,28.6759,28.7207,20600.0
2010-03-31 13:00:00,32.05,32.17,31.99,32.17,18000.0,28.7387,28.8463,28.6849,28.8463,18000.0
2010-03-31 13:30:00,32.16,32.2,32.08,32.15,4100.0,28.8373,28.8732,28.7656,28.8283,4100.0
2010-03-31 14:00:00,32.2,32.25,32.13,32.25,6600.0,28.8732,28.918,28.8104,28.918,6600.0
2010-03-31 14:30:00,32.22,32.38,31.93,32.07,24300.0,28.8911,29.0346,28.6311,28.7566,24300.0
2010-03-31 15:00:00,32.09,32.1,31.93,32.04,20900.0,28.7745,28.7835,28.6311,28.7297,20900.0
2010-03-31 15:30:00,32.02,32.04,31.82,31.98,136300.0,28.7118,28.7297,28.5324,28.6759,136300.0
2010-04-01 09:30:00,32.12,32.81,32.12,32.79,14600.0,28.8014,29.4201,28.8014,29.4022,14600.0
2010-04-01 10:00:00,32.79,32.84,32.52,32.63,20600.0,29.4022,29.447,29.1601,29.2587,20600.0
2010-04-01 10:30:00,32.66,32.71,32.57,32.62,10600.0,29.2856,29.3305,29.2049,29.2498,10600.0
2010-04-01 11:00:00,32.62,32.66,32.44,32.54,7900.0,29.2498,29.2856,29.0884,29.178,7900.0
2010-04-01 11:30:00,32.54,32.62,32.51,32.54,9500.0,29.178,29.2498,29.1511,29.178,9500.0
2010-04-01 12:00:00,32.53,32.59,32.45,32.5,31700.0,29.1691,29.2229,29.0973,29.1422,31700.0
2010-04-01 12:30:00,32.48,32.49,32.22,32.22,10300.0,29.1242,29.1332,28.8911,28.8911,10300.0
2010-04-01 13:00:00,32.25,32.35,32.22,32.35,5500.0,28.918,29.0077,28.8911,29.0077,5500.0
2010-04-01 13:30:00,32.36,32.39,32.13,32.2,26000.0,29.0166,29.0435,28.8104,28.8732,26000.0
2010-04-01 14:00:00,32.19,32.32,32.11,32.2,7600.0,28.8642,28.9808,28.7925,28.8732,7600.0
2010-04-01 14:30:00,32.23,32.31,32.0,32.27,21700.0,28.9001,28.9718,28.6938,28.9359,21700.0
2010-04-01 15:00:00,32.25,32.32,32.18,32.26,8000.0,28.918,28.9808,28.8552,28.927,8000.0
2010-04-01 15:30:00,32.26,32.56,32.26,32.55,29800.0,28.927,29.196,28.927,29.187,29800.0
2010-04-05 09:30:00,32.67,32.83,32.36,32.81,56400.0,29.2946,29.4381,29.0166,29.4201,56400.0
2010-04-05 10:00:00,32.8,33.16,32.77,33.11,55700.0,29.4112,29.734,29.3843,29.6891,55700.0
2010-04-05 10:30:00,33.09,33.17,33.09,33.14,11600.0,29.6712,29.7429,29.6712,29.716,11600.0
2010-04-05 11:00:00,33.17,33.23,33.1,33.12,18100.0,29.7429,29.7967,29.6802,29.6981,18100.0
2010-04-05 11:30:00,33.13,33.21,33.06,33.13,13000.0,29.7071,29.7788,29.6443,29.7071,13000.0
2010-04-05 12:00:00,33.13,33.15,33.09,33.1,7800.0,29.7071,29.725,29.6712,29.6802,7800.0
2010-04-05 12:30:00,33.12,33.24,33.12,33.2,8900.0,29.6981,29.8057,29.6981,29.7698,8900.0
2010-04-05 13:00:00,33.17,33.2,33.08,33.1,7400.0,29.7429,29.7698,29.6622,29.6802,7400.0
2010-04-05 13:30:00,33.13,33.17,33.1,33.17,8000.0,29.7071,29.7429,29.6802,29.7429,8000.0
2010-04-05 14:00:00,33.16,33.2,33.13,33.15,11000.0,29.734,29.7698,29.7071,29.725,11000.0
2010-04-05 14:30:00,33.17,33.24,33.13,33.14,8800.0,29.7429,29.8057,29.7071,29.716,8800.0
2010-04-05 15:00:00,33.13,33.2,33.12,33.13,14700.0,29.7071,29.7698,29.6981,29.7071,14700.0
2010-04-05 15:30:00,33.13,33.33,33.11,33.33,30900.0,29.7071,29.8864,29.6891,29.8864,30900.0
2010-04-06 09:30:00,33.06,33.28,32.95,33.0,47600.0,29.6443,29.8416,29.5457,29.5905,47600.0
2010-04-06 10:00:00,33.0,33.13,33.0,33.08,46800.0,29.5905,29.7071,29.5905,29.6622,46800.0
2010-04-06 10:30:00,33.14,33.34,33.11,33.29,32400.0,29.716,29.8954,29.6891,29.8505,32400.0
2010-04-06 11:00:00,33.29,33.31,33.15,33.3,7700.0,29.8505,29.8685,29.725,29.8595,7700.0
2010-04-06 11:30:00,33.25,33.34,33.2,33.25,12400.0,29.8147,29.8954,29.7698,29.8147,12400.0
2010-04-06 12:00:00,33.25,33.4,33.25,33.27,5200.0,29.8147,29.9492,29.8147,29.8326,5200.0
2010-04-06 12:30:00,33.25,33.25,33.07,33.13,21800.0,29.8147,29.8147,29.6533,29.7071,21800.0
2010-04-06 13:00:00,33.16,33.34,33.16,33.29,3800.0,29.734,29.8954,29.734,29.8505,3800.0
2010-04-06 13:30:00,33.28,33.31,33.17,33.24,19200.0,29.8416,29.8685,29.7429,29.8057,19200.0
2010-04-06 14:00:00,33.25,33.66,33.25,33.62,13400.0,29.8147,30.1823,29.8147,30.1465,13400.0
2010-04-06 14:30:00,33.6,33.67,33.57,33.61,7500.0,30.1285,30.1913,30.1016,30.1375,7500.0
2010-04-06 15:00:00,33.63,33.67,33.47,33.47,17500.0,30.1554,30.1913,30.0119,30.0119,17500.0
2010-04-06 15:30:00,33.45,33.53,33.41,33.48,56200.0,29.994,30.0657,29.9581,30.0209,56200.0
2010-04-07 09:30:00,33.29,33.35,33.13,33.3,69900.0,29.8505,29.9043,29.7071,29.8595,69900.0
2010-04-07 10:00:00,33.31,33.34,33.2,33.25,31700.0,29.8685,29.8954,29.7698,29.8147,31700.0
2010-04-07 10:30:00,33.26,33.31,33.11,33.28,20900.0,29.8236,29.8685,29.6891,29.8416,20900.0
2010-04-07 11:00:00,33.28,33.38,33.21,33.34,42500.0,29.8416,29.9312,29.7788,29.8954,42500.0
2010-04-07 11:30:00,33.37,33.5,33.27,33.31,25700.0,29.9223,30.0388,29.8326,29.8685,25700.0
2010-04-07 12:00:00,33.34,33.43,33.3,33.32,11000.0,29.8954,29.9761,29.8595,29.8774,11000.0
2010-04-07 12:30:00,33.33,33.35,33.3,33.34,17300.0,29.8864,29.9043,29.8595,29.8954,17300.0
2010-04-07 13:00:00,33.4,33.52,33.37,33.48,30900.0,29.9492,30.0568,29.9223,30.0209,30900.0
2010-04-07 13:30:00,33.49,33.58,33.44,33.58,15100.0,30.0299,30.1106,29.985,30.1106,15100.0
2010-04-07 14:00:00,33.57,33.57,33.43,33.51,19500.0,30.1016,30.1016,29.9761,30.0478,19500.0
2010-04-07 14:30:00,33.49,33.57,33.42,33.44,20000.0,30.0299,30.1016,29.9671,29.985,20000.0
2010-04-07 15:00:00,33.46,33.46,33.21,33.39,41200.0,30.003,30.003,29.7788,29.9402,41200.0
2010-04-07 15:30:00,33.33,33.46,33.26,33.42,46700.0,29.8864,30.003,29.8236,29.9671,46700.0
2010-04-08 09:30:00,33.23,33.33,33.01,33.2,18500.0,29.7967,29.8864,29.5995,29.7698,18500.0
2010-04-08 10:00:00,33.15,33.21,33.05,33.19,8900.0,29.725,29.7788,29.6353,29.7609,8900.0
2010-04-08 10:30:00,33.27,33.4,33.15,33.24,18800.0,29.8326,29.9492,29.725,29.8057,18800.0
2010-04-08 11:00:00,33.27,33.33,33.24,33.24,11500.0,29.8326,29.8864,29.8057,29.8057,11500.0
2010-04-08 11:30:00,33.25,33.46,33.2,33.35,16400.0,29.8147,30.003,29.7698,29.9043,16400.0
2010-04-08 12:00:00,33.38,33.53,33.31,33.49,6000.0,29.9312,30.0657,29.8685,30.0299,6000.0
2010-04-08 12:30:00,33.47,33.6,33.44,33.6,4700.0,30.0119,30.1285,29.985,30.1285,4700.0
2010-04-08 13:00:00,33.63,33.72,33.59,33.6,5700.0,30.1554,30.2361,30.1196,30.1285,5700.0
2010-04-08 13:30:00,33.64,33.71,33.57,33.58,6100.0,30.1644,30.2272,30.1016,30.1106,6100.0
2010-04-08 14:00:00,33.58,33.88,33.58,33.88,13900.0,30.1106,30.3796,30.1106,30.3796,13900.0
2010-04-08 14:30:00,33.88,34.0,33.83,33.95,24800.0,30.3796,30.4872,30.3348,30.4424,24800.0
2010-04-08 15:00:00,33.95,34.01,33.64,33.65,20900.0,30.4424,30.4962,30.1644,30.1734,20900.0
2010-04-08 15:30:00,33.64,33.69,33.43,33.54,56900.0,30.1644,30.2092,29.9761,30.0747,56900.0
2010-04-09 09:30:00,33.6,33.98,33.46,33.82,48900.0,30.1285,30.4693,30.003,30.3258,48900.0
2010-04-09 10:00:00,33.82,34.17,33.8,34.0,39700.0,30.3258,30.6396,30.3079,30.4872,39700.0
2010-04-09 10:30:00,34.06,34.15,33.97,33.97,50400.0,30.541,30.6217,30.4603,30.4603,50400.0
2010-04-09 11:00:00,33.97,33.98,33.65,33.68,42000.0,30.4603,30.4693,30.1734,30.2003,42000.0
2010-04-09 11:30:00,33.74,33.9,33.63,33.84,7700.0,30.2541,30.3975,30.1554,30.3437,7700.0
2010-04-09 12:00:00,33.81,33.97,33.78,33.85,11900.0,30.3168,30.4603,30.2899,30.3527,11900.0
2010-04-09 12:30:00,33.8,33.82,33.7,33.7,9800.0,30.3079,30.3258,30.2182,30.2182,9800.0
2010-04-09 13:00:00,33.7,33.79,33.64,33.75,10300.0,30.2182,30.2989,30.1644,30.263,10300.0
2010-04-09 13:30:00,33.75,33.76,33.46,33.52,30100.0,30.263,30.272,30.003,30.0568,30100.0
2010-04-09 14:00:00,33.51,33.67,33.5,33.63,4800.0,30.0478,30.1913,30.0388,30.1554,4800.0
2010-04-09 14:30:00,33.62,33.76,33.57,33.71,8000.0,30.1465,30.272,30.1016,30.2272,8000.0
2010-04-09 15:00:00,33.76,33.76,33.61,33.62,11900.0,30.272,30.272,30.1375,30.1465,11900.0
2010-04-09 15:30:00,33.63,33.72,33.61,33.72,51000.0,30.1554,30.2361,30.1375,30.2361,51000.0
2010-04-12 09:30:00,33.65,33.83,33.6,33.6,21100.0,30.1734,30.3348,30.1285,30.1285,21100.0
2010-04-12 10:00:00,33.61,33.82,33.6,33.82,10900.0,30.1375,30.3258,30.1285,30.3258,10900.0
2010-04-12 10:30:00,33.79,33.82,33.6,33.71,12200.0,30.2989,30.3258,30.1285,30.2272,12200.0
2010-04-12 11:00:00,33.74,33.8,33.69,33.77,12200.0,30.2541,30.3079,30.2092,30.281,12200.0
2010-04-12 11:30:00,33.73,33.94,33.69,33.8,8500.0,30.2451,30.4334,30.2092,30.3079,8500.0
2010-04-12 12:00:00,33.84,33.87,33.71,33.77,5100.0,30.3437,30.3706,30.2272,30.281,5100.0
2010-04-12 12:30:00,33.79,33.89,33.79,33.89,3900.0,30.2989,30.3886,30.2989,30.3886,3900.0
2010-04-12 13:00:00,33.91,34.0,33.89,33.96,7800.0,30.4065,30.4872,30.3886,30.4513,7800.0
2010-04-12 13:30:00,33.95,34.0,33.81,33.81,5400.0,30.4424,30.4872,30.3168,30.3168,5400.0
2010-04-12 14:00:00,33.83,33.83,33.74,33.8,7400.0,30.3348,30.3348,30.2541,30.3079,7400.0
2010-04-12 14:30:00,33.83,33.87,33.74,33.84,11700.0,30.3348,30.3706,30.2541,30.3437,11700.0
2010-04-12 15:00:00,33.84,33.92,33.67,33.73,11600.0,30.3437,30.4155,30.1913,30.2451,11600.0
2010-04-12 15:30:00,33.7,33.77,33.63,33.74,36100.0,30.2182,30.281,30.1554,30.2541,36100.0
2010-04-13 09:30:00,33.62,33.77,33.39,33.48,24400.0,30.1465,30.281,29.9402,30.0209,24400.0
2010-04-13 10:00:00,33.47,33.6,33.41,33.45,14400.0,30.0119,30.1285,29.9581,29.994,14400.0
2010-04-13 10:30:00,33.45,33.62,33.45,33.51,17600.0,29.994,30.1465,29.994,30.0478,17600.0
2010-04-13 11:00:00,33.52,33.63,33.49,33.53,17500.0,30.0568,30.1554,30.0299,30.0657,17500.0
2010-04-13 11:30:00,33.53,33.53,33.49,33.49,11300.0,30.0657,30.0657,30.0299,30.0299,11300.0
2010-04-13 12:00:00,33.49,33.55,33.42,33.51,15100.0,30.0299,30.0837,29.9671,30.0478,15100.0
2010-04-13 12:30:00,33.51,33.53,33.42,33.42,24100.0,30.0478,30.0657,29.9671,29.9671,24100.0
2010-04-13 13:00:00,33.39,33.49,33.38,33.38,7900.0,29.9402,30.0299,29.9312,29.9312,7900.0
2010-04-13 13:30:00,33.4,33.46,33.38,33.43,13700.0,29.9492,30.003,29.9312,29.9761,13700.0
2010-04-13 14:00:00,33.4,33.5,33.39,33.49,13700.0,29.9492,30.0388,29.9402,30.0299,13700.0
2010-04-13 14:30:00,33.45,33.5,33.33,33.33,12900.0,29.994,30.0388,29.8864,29.8864,12900.0
2010-04-13 15:00:00,33.37,33.44,33.31,33.43,20300.0,29.9223,29.985,29.8685,29.9761,20300.0
2010-04-13 15:30:00,33.43,33.53,33.42,33.53,56900.0,29.9761,30.0657,29.9671,30.0657,56900.0
2010-04-14 09:30:00,33.8,33.91,33.65,33.67,70000.0,30.3079,30.4065,30.1734,30.1913,70000.0
2010-04-14 10:00:00,33.7,33.85,33.65,33.68,11600.0,30.2182,30.3527,30.1734,30.2003,11600.0
2010-04-14 10:30:00,33.73,33.86,33.61,33.81,15100.0,30.2451,30.3617,30.1375,30.3168,15100.0
2010-04-14 11:00:00,33.8,33.88,33.65,33.83,12000.0,30.3079,30.3796,30.1734,30.3348,12000.0
2010-04-14 11:30:00,33.88,33.88,33.7,33.79,21600.0,30.3796,30.3796,30.2182,30.2989,21600.0
2010-04-14 12:00:00,33.8,34.0,33.76,34.0,5900.0,30.3079,30.4872,30.272,30.4872,5900.0
2010-04-14 12:30:00,34.0,34.16,33.84,33.98,15700.0,30.4872,30.6307,30.3437,30.4693,15700.0
2010-04-14 13:00:00,33.99,34.08,33.95,34.05,10300.0,30.4782,30.5589,30.4424,30.532,10300.0
2010-04-14 13:30:00,34.09,34.12,33.89,33.94,10300.0,30.5679,30.5948,30.3886,30.4334,10300.0
2010-04-14 14:00:00,33.92,34.07,33.92,33.94,11200.0,30.4155,30.55,30.4155,30.4334,11200.0
2010-04-14 14:30:00,34.0,34.18,33.95,34.05,13300.0,30.4872,30.6486,30.4424,30.532,13300.0
2010-04-14 15:00:00,34.08,34.13,34.02,34.13,11300.0,30.5589,30.6038,30.5051,30.6038,11300.0
2010-04-14 15:30:00,34.14,34.24,34.06,34.24,65400.0,30.6127,30.7024,30.541,30.7024,65400.0
2010-04-15 09:30:00,34.11,34.49,34.11,34.42,12200.0,30.5858,30.9266,30.5858,30.8638,12200.0
2010-04-15 10:00:00,34.42,34.55,34.28,34.42,16100.0,30.8638,30.9804,30.7383,30.8638,16100.0
2010-04-15 10:30:00,34.47,34.61,34.43,34.5,10600.0,30.9086,31.0342,30.8728,30.9355,10600.0
2010-04-15 11:00:00,34.52,34.55,34.42,34.42,7700.0,30.9535,30.9804,30.8638,30.8638,7700.0
2010-04-15 11:30:00,34.45,34.48,34.39,34.39,12300.0,30.8907,30.9176,30.8369,30.8369,12300.0
2010-04-15 12:00:00,34.4,34.47,34.36,34.4,6400.0,30.8459,30.9086,30.81,30.8459,6400.0
2010-04-15 12:30:00,34.4,34.52,34.38,34.5,7100.0,30.8459,30.9535,30.8279,30.9355,7100.0
2010-04-15 13:00:00,34.5,34.76,34.47,34.72,7900.0,30.9355,31.1687,30.9086,31.1328,7900.0
2010-04-15 13:30:00,34.73,34.73,34.48,34.62,8100.0,31.1418,31.1418,30.9176,31.0431,8100.0
2010-04-15 14:00:00,34.57,34.6,34.44,34.51,11300.0,30.9983,31.0252,30.8817,30.9445,11300.0
2010-04-15 14:30:00,34.48,34.54,34.44,34.51,15800.0,30.9176,30.9714,30.8817,30.9445,15800.0
2010-04-15 15:00:00,34.48,34.54,34.46,34.49,16600.0,30.9176,30.9714,30.8997,30.9266,16600.0
2010-04-15 15:30:00,34.5,34.54,34.46,34.5,35100.0,30.9355,30.9714,30.8997,30.9355,35100.0
2010-04-16 09:30:00,34.48,34.58,34.08,34.08,60200.0,30.9176,31.0073,30.5589,30.5589,60200.0
2010-04-16 10:00:00,34.13,34.33,34.13,34.26,56500.0,30.6038,30.7831,30.6038,30.7203,56500.0
2010-04-16 10:30:00,34.27,34.41,33.89,34.09,16500.0,30.7293,30.8548,30.3886,30.5679,16500.0
2010-04-16 11:00:00,34.08,34.3,33.78,33.9,34600.0,30.5589,30.7562,30.2899,30.3975,34600.0
2010-04-16 11:30:00,33.89,33.94,33.51,33.68,19300.0,30.3886,30.4334,30.0478,30.2003,19300.0
2010-04-16 12:00:00,33.65,33.74,33.45,33.54,12400.0,30.1734,30.2541,29.994,30.0747,12400.0
2010-04-16 12:30:00,33.54,33.79,33.42,33.76,13600.0,30.0747,30.2989,29.9671,30.272,13600.0
2010-04-16 13:00:00,33.78,33.86,33.66,33.73,9000.0,30.2899,30.3617,30.1823,30.2451,9000.0
2010-04-16 13:30:00,33.69,33.69,33.51,33.6,13500.0,30.2092,30.2092,30.0478,30.1285,13500.0
2010-04-16 14:00:00,33.6,33.68,33.56,33.6,35000.0,30.1285,30.2003,30.0927,30.1285,35000.0
2010-04-16 14:30:00,33.57,33.65,33.47,33.47,14200.0,30.1016,30.1734,30.0119,30.0119,14200.0
2010-04-16 15:00:00,33.49,33.55,33.41,33.46,33000.0,30.0299,30.0837,29.9581,30.003,33000.0
2010-04-16 15:30:00,33.43,33.69,33.39,33.54,48000.0,29.9761,30.2092,29.9402,30.0747,48000.0
2010-04-19 09:30:00,33.3,33.45,33.03,33.39,11700.0,29.8595,29.994,29.6174,29.9402,11700.0
2010-04-19 10:00:00,33.32,33.49,33.25,33.27,14100.0,29.8774,30.0299,29.8147,29.8326,14100.0
2010-04-19 10:30:00,33.27,33.32,33.08,33.16,14300.0,29.8326,29.8774,29.6622,29.734,14300.0
2010-04-19 11:00:00,33.17,33.17,32.91,32.92,13500.0,29.7429,29.7429,29.5098,29.5188,13500.0
2010-04-19 11:30:00,32.97,33.01,32.36,32.39,31300.0,29.5636,29.5995,29.0166,29.0435,31300.0
2010-04-19 12:00:00,32.4,32.55,32.29,32.33,29700.0,29.0525,29.187,28.9539,28.9897,29700.0
2010-04-19 12:30:00,32.4,32.54,32.34,32.47,61000.0,29.0525,29.178,28.9987,29.1153,61000.0
2010-04-19 13:00:00,32.48,32.51,32.23,32.35,34200.0,29.1242,29.1511,28.9001,29.0077,34200.0
2010-04-19 13:30:00,32.34,32.44,32.24,32.3,15900.0,28.9987,29.0884,28.909,28.9628,15900.0
2010-04-19 14:00:00,32.3,32.83,32.21,32.83,17900.0,28.9628,29.4381,28.8821,29.4381,17900.0
2010-04-19 14:30:00,32.84,32.98,32.75,32.82,18100.0,29.447,29.5726,29.3663,29.4291,18100.0
2010-04-19 15:00:00,32.9,33.0,32.8,32.88,31300.0,29.5008,29.5905,29.4112,29.4829,31300.0
2010-04-19 15:30:00,32.88,32.95,32.7,32.86,34800.0,29.4829,29.5457,29.3215,29.465,34800.0
2010-04-20 09:30:00,33.0,33.35,32.62,32.64,51000.0,29.5905,29.9043,29.2498,29.2677,51000.0
2010-04-20 10:00:00,32.62,32.79,32.51,32.55,73400.0,29.2498,29.4022,29.1511,29.187,73400.0
2010-04-20 10:30:00,32.52,32.57,32.33,32.36,57500.0,29.1601,29.2049,28.9897,29.0166,57500.0
2010-04-20 11:00:00,32.36,32.63,32.34,32.6,17900.0,29.0166,29.2587,28.9987,29.2318,17900.0
2010-04-20 11:30:00,32.6,32.68,32.46,32.62,53500.0,29.2318,29.3036,29.1063,29.2498,53500.0
2010-04-20 12:00:00,32.63,32.65,32.48,32.61,106500.0,29.2587,29.2767,29.1242,29.2408,106500.0
2010-04-20 12:30:00,32.59,32.64,32.53,32.58,49700.0,29.2229,29.2677,29.1691,29.2139,49700.0
2010-04-20 13:00:00,32.59,32.65,32.57,32.65,37800.0,29.2229,29.2767,29.2049,29.2767,37800.0
2010-04-20 13:30:00,32.62,32.8,32.62,32.73,16800.0,29.2498,29.4112,29.2498,29.3484,16800.0
2010-04-20 14:00:00,32.77,32.87,32.7,32.77,26500.0,29.3843,29.4739,29.3215,29.3843,26500.0
2010-04-20 14:30:00,32.79,32.91,32.75,32.9,29700.0,29.4022,29.5098,29.3663,29.5008,29700.0
2010-04-20 15:00:00,32.91,32.91,32.69,32.85,35100.0,29.5098,29.5098,29.3125,29.456,35100.0
2010-04-20 15:30:00,32.84,33.02,32.82,32.99,75600.0,29.447,29.6084,29.4291,29.5815,75600.0
2010-04-21 09:30:00,32.89,32.98,32.44,32.53,50100.0,29.4919,29.5726,29.0884,29.1691,50100.0
2010-04-21 10:00:00,32.51,32.6,32.21,32.36,69600.0,29.1511,29.2318,28.8821,29.0166,69600.0
2010-04-21 10:30:00,32.33,32.4,32.19,32.33,54000.0,28.9897,29.0525,28.8642,28.9897,54000.0
2010-04-21 11:00:00,32.35,32.4,32.13,32.23,47500.0,29.0077,29.0525,28.8104,28.9001,47500.0
2010-04-21 11:30:00,32.24,32.26,32.06,32.11,19200.0,28.909,28.927,28.7476,28.7925,19200.0
2010-04-21 12:00:00,32.1,32.3,32.09,32.21,41000.0,28.7835,28.9628,28.7745,28.8821,41000.0
2010-04-21 12:30:00,32.2,32.25,32.16,32.2,22500.0,28.8732,28.918,28.8373,28.8732,22500.0
2010-04-21 13:00:00,32.22,32.25,32.09,32.15,42800.0,28.8911,28.918,28.7745,28.8283,42800.0
2010-04-21 13:30:00,32.15,32.25,32.14,32.25,21400.0,28.8283,28.918,28.8194,28.918,21400.0
2010-04-21 14:00:00,32.22,32.25,32.15,32.25,28600.0,28.8911,28.918,28.8283,28.918,28600.0
2010-04-21 14:30:00,32.25,32.3,32.17,32.28,51000.0,28.918,28.9628,28.8463,28.9449,51000.0
2010-04-21 15:00:00,32.28,32.35,32.22,32.27,54800.0,28.9449,29.0077,28.8911,28.9359,54800.0
2010-04-21 15:30:00,32.26,32.49,32.26,32.37,90000.0,28.927,29.1332,28.927,29.0256,90000.0
2010-04-22 09:30:00,32.02,32.12,31.79,31.97,59700.0,28.7118,28.8014,28.5055,28.6669,59700.0
2010-04-22 10:00:00,31.97,32.28,31.95,32.17,59700.0,28.6669,28.9449,28.649,28.8463,59700.0
2010-04-22 10:30:00,32.15,32.2,31.95,32.19,40500.0,28.8283,28.8732,28.649,28.8642,40500.0
2010-04-22 11:00:00,32.18,32.4,32.14,32.4,41200.0,28.8552,29.0525,28.8194,29.0525,41200.0
2010-04-22 11:30:00,32.4,32.45,32.2,32.4,42600.0,29.0525,29.0973,28.8732,29.0525,42600.0
2010-04-22 12:00:00,32.43,32.65,32.38,32.64,35700.0,29.0794,29.2767,29.0346,29.2677,35700.0
2010-04-22 12:30:00,32.65,32.82,32.61,32.72,40000.0,29.2767,29.4291,29.2408,29.3394,40000.0
2010-04-22 13:00:00,32.71,33.14,32.71,33.12,20300.0,29.3305,29.716,29.3305,29.6981,20300.0
2010-04-22 13:30:00,33.12,33.37,33.11,33.36,38400.0,29.6981,29.9223,29.6891,29.9133,38400.0
2010-04-22 14:00:00,33.33,33.33,32.93,32.99,108400.0,29.8864,29.8864,29.5277,29.5815,108400.0
2010-04-22 14:30:00,33.01,33.01,32.66,32.77,66700.0,29.5995,29.5995,29.2856,29.3843,66700.0
2010-04-22 15:00:00,32.78,33.03,32.69,33.03,93900.0,29.3932,29.6174,29.3125,29.6174,93900.0
2010-04-22 15:30:00,33.03,33.12,32.86,33.12,113200.0,29.6174,29.6981,29.465,29.6981,113200.0
2010-04-23 09:30:00,32.85,33.45,32.69,33.41,87700.0,29.456,29.994,29.3125,29.9581,87700.0
2010-04-23 10:00:00,33.41,33.68,33.36,33.57,36600.0,29.9581,30.2003,29.9133,30.1016,36600.0
2010-04-23 10:30:00,33.53,33.71,33.42,33.46,26300.0,30.0657,30.2272,29.9671,30.003,26300.0
2010-04-23 11:00:00,33.46,33.55,33.42,33.5,20600.0,30.003,30.0837,29.9671,30.0388,20600.0
2010-04-23 11:30:00,33.5,33.79,33.46,33.79,21100.0,30.0388,30.2989,30.003,30.2989,21100.0
2010-04-23 12:00:00,33.8,33.99,33.72,33.74,31900.0,30.3079,30.4782,30.2361,30.2541,31900.0
2010-04-23 12:30:00,33.74,33.97,33.74,33.97,13100.0,30.2541,30.4603,30.2541,30.4603,13100.0
2010-04-23 13:00:00,33.94,34.04,33.93,34.04,17300.0,30.4334,30.5231,30.4244,30.5231,17300.0
2010-04-23 13:30:00,34.03,34.2,33.96,34.2,25100.0,30.5141,30.6665,30.4513,30.6665,25100.0
2010-04-23 14:00:00,34.2,34.34,34.17,34.28,32100.0,30.6665,30.7921,30.6396,30.7383,32100.0
2010-04-23 14:30:00,34.27,34.45,34.0,34.45,48300.0,30.7293,30.8907,30.4872,30.8907,48300.0
2010-04-23 15:00:00,34.43,34.69,34.37,34.62,34800.0,30.8728,31.1059,30.819,31.0431,34800.0
2010-04-23 15:30:00,34.62,34.98,34.62,34.81,89500.0,31.0431,31.3659,31.0431,31.2135,89500.0
2010-04-26 09:30:00,34.67,35.09,34.61,35.01,37800.0,31.088,31.4646,31.0342,31.3928,37800.0
2010-04-26 10:00:00,34.98,35.21,34.89,35.07,18000.0,31.3659,31.5722,31.2852,31.4466,18000.0
2010-04-26 10:30:00,35.03,35.03,34.87,34.94,15300.0,31.4108,31.4108,31.2673,31.3301,15300.0
2010-04-26 11:00:00,34.94,34.97,34.83,34.95,8200.0,31.3301,31.357,31.2314,31.339,8200.0
2010-04-26 11:30:00,34.96,34.96,34.69,34.75,11400.0,31.348,31.348,31.1059,31.1597,11400.0
2010-04-26 12:00:00,34.76,34.79,34.6,34.6,11100.0,31.1687,31.1956,31.0252,31.0252,11100.0
2010-04-26 12:30:00,34.51,34.52,34.29,34.39,25800.0,30.9445,30.9535,30.7472,30.8369,25800.0
2010-04-26 13:00:00,34.41,34.45,34.08,34.25,48200.0,30.8548,30.8907,30.5589,30.7114,48200.0
2010-04-26 13:30:00,34.26,34.3,34.16,34.3,22200.0,30.7203,30.7562,30.6307,30.7562,22200.0
2010-04-26 14:00:00,34.3,34.45,34.23,34.42,16600.0,30.7562,30.8907,30.6934,30.8638,16600.0
2010-04-26 14:30:00,34.42,34.43,34.28,34.35,15600.0,30.8638,30.8728,30.7383,30.801,15600.0
2010-04-26 15:00:00,34.34,34.34,34.08,34.21,28100.0,30.7921,30.7921,30.5589,30.6755,28100.0
2010-04-26 15:30:00,34.2,34.37,34.09,34.1,47700.0,30.6665,30.819,30.5679,30.5769,47700.0
2010-04-27 09:30:00,34.0,34.84,34.0,34.63,48500.0,30.4872,31.2404,30.4872,31.0521,48500.0
2010-04-27 10:00:00,34.61,34.71,34.5,34.6,22900.0,31.0342,31.1238,30.9355,31.0252,22900.0
2010-04-27 10:30:00,34.65,34.75,34.59,34.66,12800.0,31.07,31.1597,31.0162,31.079,12800.0
2010-04-27 11:00:00,34.7,34.81,34.25,34.26,36200.0,31.1149,31.2135,30.7114,30.7203,36200.0
2010-04-27 11:30:00,34.21,34.24,33.93,34.07,23400.0,30.6755,30.7024,30.4244,30.55,23400.0
2010-04-27 12:00:00,34.04,34.18,33.78,33.98,27200.0,30.5231,30.6486,30.2899,30.4693,27200.0
2010-04-27 12:30:00,33.98,34.06,33.96,33.99,6800.0,30.4693,30.541,30.4513,30.4782,6800.0
2010-04-27 13:00:00,33.97,34.2,33.96,34.18,8200.0,30.4603,30.6665,30.4513,30.6486,8200.0
2010-04-27 13:30:00,34.2,34.25,34.1,34.18,7600.0,30.6665,30.7114,30.5769,30.6486,7600.0
2010-04-27 14:00:00,34.12,34.22,34.05,34.06,21900.0,30.5948,30.6845,30.532,30.541,21900.0
2010-04-27 14:30:00,34.06,34.06,33.89,33.89,20500.0,30.541,30.541,30.3886,30.3886,20500.0
2010-04-27 15:00:00,33.9,34.18,33.89,34.04,25700.0,30.3975,30.6486,30.3886,30.5231,25700.0
2010-04-27 15:30:00,34.04,34.04,33.61,33.66,75000.0,30.5231,30.5231,30.1375,30.1823,75000.0
2010-04-28 09:30:00,33.83,34.18,33.83,34.04,17100.0,30.3348,30.6486,30.3348,30.5231,17100.0
2010-04-28 10:00:00,34.0,34.0,33.75,33.8,25600.0,30.4872,30.4872,30.263,30.3079,25600.0
2010-04-28 10:30:00,33.85,33.86,33.52,33.69,9100.0,30.3527,30.3617,30.0568,30.2092,9100.0
2010-04-28 11:00:00,33.69,33.78,33.5,33.56,8000.0,30.2092,30.2899,30.0388,30.0927,8000.0
2010-04-28 11:30:00,33.54,33.55,33.35,33.48,4200.0,30.0747,30.0837,29.9043,30.0209,4200.0
2010-04-28 12:00:00,33.49,33.73,33.29,33.7,6900.0,30.0299,30.2451,29.8505,30.2182,6900.0
2010-04-28 12:30:00,33.68,33.73,33.55,33.67,8500.0,30.2003,30.2451,30.0837,30.1913,8500.0
2010-04-28 13:00:00,33.63,33.64,33.5,33.52,9900.0,30.1554,30.1644,30.0388,30.0568,9900.0
2010-04-28 13:30:00,33.52,33.6,33.49,33.57,5400.0,30.0568,30.1285,30.0299,30.1016,5400.0
2010-04-28 14:00:00,33.57,33.62,33.32,33.53,34800.0,30.1016,30.1465,29.8774,30.0657,34800.0
2010-04-28 14:30:00,33.45,33.64,33.41,33.57,15500.0,29.994,30.1644,29.9581,30.1016,15500.0
2010-04-28 15:00:00,33.57,33.61,33.47,33.56,19300.0,30.1016,30.1375,30.0119,30.0927,19300.0
2010-04-28 15:30:00,33.57,33.63,33.33,33.37,51800.0,30.1016,30.1554,29.8864,29.9223,51800.0
2010-04-29 09:30:00,33.67,33.7,33.25,33.37,31000.0,30.1913,30.2182,29.8147,29.9223,31000.0
2010-04-29 10:00:00,33.37,33.47,33.22,33.41,16800.0,29.9223,30.0119,29.7878,29.9581,16800.0
2010-04-29 10:30:00,33.41,33.56,33.37,33.56,35700.0,29.9581,30.0927,29.9223,30.0927,35700.0
2010-04-29 11:00:00,33.55,33.57,33.4,33.47,17800.0,30.0837,30.1016,29.9492,30.0119,17800.0
2010-04-29 11:30:00,33.48,33.5,33.37,33.37,15700.0,30.0209,30.0388,29.9223,29.9223,15700.0
2010-04-29 12:00:00,33.4,33.52,33.39,33.52,11400.0,29.9492,30.0568,29.9402,30.0568,11400.0
2010-04-29 12:30:00,33.52,33.63,33.4,33.63,19800.0,30.0568,30.1554,29.9492,30.1554,19800.0
2010-04-29 13:00:00,33.65,33.73,33.53,33.56,21200.0,30.1734,30.2451,30.0657,30.0927,21200.0
2010-04-29 13:30:00,33.55,33.69,33.48,33.69,55900.0,30.0837,30.2092,30.0209,30.2092,55900.0
2010-04-29 14:00:00,33.68,33.88,33.58,33.79,18400.0,30.2003,30.3796,30.1106,30.2989,18400.0
2010-04-29 14:30:00,33.79,33.9,33.64,33.75,17700.0,30.2989,30.3975,30.1644,30.263,17700.0
2010-04-29 15:00:00,33.75,33.75,33.5,33.59,48900.0,30.263,30.263,30.0388,30.1196,48900.0
2010-04-29 15:30:00,33.66,33.73,33.55,33.57,113100.0,30.1823,30.2451,30.0837,30.1016,113100.0
2010-04-30 09:30:00,33.6,33.62,33.3,33.38,17800.0,30.1285,30.1465,29.8595,29.9312,17800.0
2010-04-30 10:00:00,33.41,33.56,33.25,33.5,36800.0,29.9581,30.0927,29.8147,30.0388,36800.0
2010-04-30 10:30:00,33.5,33.55,33.35,33.42,17800.0,30.0388,30.0837,29.9043,29.9671,17800.0
2010-04-30 11:00:00,33.47,33.5,33.29,33.29,8800.0,30.0119,30.0388,29.8505,29.8505,8800.0
2010-04-30 11:30:00,33.24,33.41,33.21,33.33,7000.0,29.8057,29.9581,29.7788,29.8864,7000.0
2010-04-30 12:00:00,33.31,33.33,32.95,32.96,12900.0,29.8685,29.8864,29.5457,29.5546,12900.0
2010-04-30 12:30:00,32.99,32.99,32.59,32.61,24200.0,29.5815,29.5815,29.2229,29.2408,24200.0
2010-04-30 13:00:00,32.61,32.69,32.44,32.69,31300.0,29.2408,29.3125,29.0884,29.3125,31300.0
2010-04-30 13:30:00,32.68,32.68,32.38,32.4,15400.0,29.3036,29.3036,29.0346,29.0525,15400.0
2010-04-30 14:00:00,32.39,32.56,32.32,32.35,23600.0,29.0435,29.196,28.9808,29.0077,23600.0
2010-04-30 14:30:00,32.37,32.43,32.25,32.39,38400.0,29.0256,29.0794,28.918,29.0435,38400.0
2010-04-30 15:00:00,32.38,32.45,32.35,32.35,43000.0,29.0346,29.0973,29.0077,29.0077,43000.0
2010-04-30 15:30:00,32.37,32.47,32.03,32.05,97200.0,29.0256,29.1153,28.7207,28.7387,97200.0
2010-05-03 09:30:00,32.18,32.36,31.85,32.02,38600.0,28.8552,29.0166,28.5593,28.7118,38600.0
2010-05-03 10:00:00,31.99,32.18,31.88,32.02,37600.0,28.6849,28.8552,28.5862,28.7118,37600.0
2010-05-03 10:30:00,32.08,32.21,31.73,31.82,27700.0,28.7656,28.8821,28.4517,28.5324,27700.0
2010-05-03 11:00:00,31.83,32.07,31.78,32.0,19600.0,28.5414,28.7566,28.4966,28.6938,19600.0
2010-05-03 11:30:00,32.01,32.15,32.0,32.14,22700.0,28.7028,28.8283,28.6938,28.8194,22700.0
2010-05-03 12:00:00,32.15,32.52,32.15,32.45,31300.0,28.8283,29.1601,28.8283,29.0973,31300.0
2010-05-03 12:30:00,32.46,32.61,32.46,32.59,18900.0,29.1063,29.2408,29.1063,29.2229,18900.0
2010-05-03 13:00:00,32.58,32.65,32.5,32.61,16500.0,29.2139,29.2767,29.1422,29.2408,16500.0
2010-05-03 13:30:00,32.64,32.84,32.6,32.8,12200.0,29.2677,29.447,29.2318,29.4112,12200.0
2010-05-03 14:00:00,32.8,33.02,32.76,32.97,17200.0,29.4112,29.6084,29.3753,29.5636,17200.0
2010-05-03 14:30:00,32.95,33.03,32.92,33.02,12600.0,29.5457,29.6174,29.5188,29.6084,12600.0
2010-05-03 15:00:00,33.03,33.04,32.83,32.89,21600.0,29.6174,29.6264,29.4381,29.4919,21600.0
2010-05-03 15:30:00,32.87,33.13,32.84,33.05,61900.0,29.4739,29.7071,29.447,29.6353,61900.0
2010-05-04 09:30:00,32.65,32.65,31.6,32.09,38200.0,29.2767,29.2767,28.3352,28.7745,38200.0
2010-05-04 10:00:00,32.09,32.09,31.88,31.91,17400.0,28.7745,28.7745,28.5862,28.6131,17400.0
2010-05-04 10:30:00,31.87,31.87,31.57,31.7,18600.0,28.5773,28.5773,28.3083,28.4248,18600.0
2010-05-04 11:00:00,31.67,31.77,31.49,31.63,15300.0,28.3979,28.4876,28.2365,28.3621,15300.0
2010-05-04 11:30:00,31.67,31.82,31.55,31.68,7500.0,28.3979,28.5324,28.2903,28.4069,7500.0
2010-05-04 12:00:00,31.67,31.67,31.22,31.35,25200.0,28.3979,28.3979,27.9944,28.111,25200.0
2010-05-04 12:30:00,31.31,31.61,31.26,31.36,23000.0,28.0751,28.3441,28.0303,28.1199,23000.0
2010-05-04 13:00:00,31.37,31.43,31.21,31.23,11200.0,28.1289,28.1827,27.9854,28.0034,11200.0
2010-05-04 13:30:00,31.27,31.36,31.21,31.31,16300.0,28.0392,28.1199,27.9854,28.0751,16300.0
2010-05-04 14:00:00,31.31,31.38,31.2,31.23,14300.0,28.0751,28.1379,27.9765,28.0034,14300.0
2010-05-04 14:30:00,31.2,31.28,30.94,31.09,29400.0,27.9765,28.0482,27.7433,27.8778,29400.0
2010-05-04 15:00:00,31.1,31.28,30.95,31.22,26900.0,27.8868,28.0482,27.7523,27.9944,26900.0
2010-05-04 15:30:00,31.21,31.3,31.02,31.18,91500.0,27.9854,28.0661,27.8151,27.9585,91500.0
2010-05-05 09:30:00,30.82,31.17,30.41,30.91,19900.0,27.6357,27.9496,27.2681,27.7164,19900.0
2010-05-05 10:00:00,30.87,31.0,30.64,30.65,18000.0,27.6806,27.7971,27.4743,27.4833,18000.0
2010-05-05 10:30:00,30.61,31.02,30.61,30.89,17500.0,27.4474,27.8151,27.4474,27.6985,17500.0
2010-05-05 11:00:00,30.96,31.02,30.8,30.82,10600.0,27.7613,27.8151,27.6178,27.6357,10600.0
2010-05-05 11:30:00,30.84,31.15,30.75,31.08,20200.0,27.6537,27.9316,27.573,27.8689,20200.0
2010-05-05 12:00:00,31.08,31.08,30.73,30.83,8700.0,27.8689,27.8689,27.555,27.6447,8700.0
2010-05-05 12:30:00,30.77,30.92,30.62,30.74,7100.0,27.5909,27.7254,27.4564,27.564,7100.0
2010-05-05 13:00:00,30.75,31.01,30.55,30.97,27900.0,27.573,27.8061,27.3936,27.7702,27900.0
2010-05-05 13:30:00,30.95,31.08,30.95,31.0,13400.0,27.7523,27.8689,27.7523,27.7971,13400.0
2010-05-05 14:00:00,31.0,31.06,30.97,31.02,26000.0,27.7971,27.8509,27.7702,27.8151,26000.0
2010-05-05 14:30:00,31.04,31.05,30.93,31.0,62800.0,27.833,27.842,27.7344,27.7971,62800.0
2010-05-05 15:00:00,31.0,31.11,31.0,31.02,45600.0,27.7971,27.8958,27.7971,27.8151,45600.0
2010-05-05 15:30:00,31.0,31.09,31.0,31.06,53000.0,27.7971,27.8778,27.7971,27.8509,53000.0
2010-05-06 09:30:00,30.92,31.65,30.74,31.55,19500.0,27.7254,28.38,27.564,28.2903,19500.0
2010-05-06 10:00:00,31.52,31.52,30.94,30.95,14000.0,28.2634,28.2634,27.7433,27.7523,14000.0
2010-05-06 10:30:00,30.91,31.08,30.69,30.76,19200.0,27.7164,27.8689,27.5192,27.5819,19200.0
2010-05-06 11:00:00,30.8,30.98,30.67,30.97,61700.0,27.6178,27.7792,27.5012,27.7702,61700.0
2010-05-06 11:30:00,30.97,31.14,30.9,31.02,56000.0,27.7702,27.9227,27.7075,27.8151,56000.0
2010-05-06 12:00:00,31.05,31.19,31.0,31.03,31200.0,27.842,27.9675,27.7971,27.824,31200.0
2010-05-06 12:30:00,31.04,31.05,30.8,30.99,18700.0,27.833,27.842,27.6178,27.7882,18700.0
2010-05-06 13:00:00,31.01,31.03,30.6,30.69,20100.0,27.8061,27.824,27.4385,27.5192,20100.0
2010-05-06 13:30:00,30.71,30.71,30.2,30.2,27100.0,27.5371,27.5371,27.0798,27.0798,27100.0
2010-05-06 14:00:00,30.24,30.27,29.46,29.75,56100.0,27.1157,27.1426,26.4163,26.6763,56100.0
2010-05-06 14:30:00,29.75,29.83,27.3,29.45,69700.0,26.6763,26.748,24.4794,26.4073,69700.0
2010-05-06 15:00:00,29.44,30.54,29.29,29.8,59500.0,26.3983,27.3847,26.2638,26.7211,59500.0
2010-05-06 15:30:00,29.7,30.41,29.7,29.93,100700.0,26.6315,27.2681,26.6315,26.8377,100700.0
2010-05-07 09:30:00,29.88,29.88,29.02,29.48,29800.0,26.7929,26.7929,26.0217,26.4342,29800.0
2010-05-07 10:00:00,29.41,29.46,28.4,28.42,34300.0,26.3714,26.4163,25.4658,25.4837,34300.0
2010-05-07 10:30:00,28.63,29.04,28.52,28.93,17400.0,25.672,26.0396,25.5734,25.941,17400.0
2010-05-07 11:00:00,28.77,29.68,28.77,29.12,23000.0,25.7975,26.6135,25.7975,26.1114,23000.0
2010-05-07 11:30:00,29.08,29.32,28.86,29.21,15200.0,26.0755,26.2907,25.8782,26.1921,15200.0
2010-05-07 12:00:00,29.11,29.71,29.06,29.24,12400.0,26.1024,26.6404,26.0576,26.219,12400.0
2010-05-07 12:30:00,29.19,29.26,28.9,28.95,20000.0,26.1741,26.2369,25.9141,25.9589,20000.0
2010-05-07 13:00:00,28.94,28.98,28.6,28.75,24500.0,25.95,25.9858,25.6451,25.7796,24500.0
2010-05-07 13:30:00,28.75,29.13,28.75,28.85,8400.0,25.7796,26.1203,25.7796,25.8693,8400.0
2010-05-07 14:00:00,28.88,28.99,28.69,28.75,25200.0,25.8962,25.9948,25.7258,25.7796,25200.0
2010-05-07 14:30:00,28.7,28.92,28.55,28.64,32300.0,25.7348,25.932,25.6003,25.681,32300.0
2010-05-07 15:00:00,28.65,28.66,28.38,28.52,26900.0,25.6899,25.6989,25.4478,25.5734,26900.0
2010-05-07 15:30:00,28.57,28.73,28.42,28.64,152700.0,25.6182,25.7617,25.4837,25.681,152700.0
2010-05-10 09:30:00,29.48,30.43,29.37,30.43,36000.0,26.4342,27.286,26.3356,27.286,36000.0
2010-05-10 10:00:00,30.43,30.51,30.24,30.4,26700.0,27.286,27.3578,27.1157,27.2591,26700.0
2010-05-10 10:30:00,30.44,30.61,30.31,30.45,32000.0,27.295,27.4474,27.1784,27.304,32000.0
2010-05-10 11:00:00,30.43,30.59,30.35,30.43,17300.0,27.286,27.4295,27.2143,27.286,17300.0
2010-05-10 11:30:00,30.44,30.67,30.39,30.64,14200.0,27.295,27.5012,27.2502,27.4743,14200.0
2010-05-10 12:00:00,30.66,30.77,30.6,30.66,11400.0,27.4923,27.5909,27.4385,27.4923,11400.0
2010-05-10 12:30:00,30.66,30.74,30.59,30.62,9500.0,27.4923,27.564,27.4295,27.4564,9500.0
2010-05-10 13:00:00,30.59,30.59,30.25,30.36,11000.0,27.4295,27.4295,27.1246,27.2233,11000.0
2010-05-10 13:30:00,30.4,30.53,30.29,30.43,10000.0,27.2591,27.3757,27.1605,27.286,10000.0
2010-05-10 14:00:00,30.36,30.56,30.22,30.49,10500.0,27.2233,27.4026,27.0977,27.3398,10500.0
2010-05-10 14:30:00,30.52,30.54,30.28,30.47,15300.0,27.3667,27.3847,27.1515,27.3219,15300.0
2010-05-10 15:00:00,30.47,30.5,30.26,30.46,23200.0,27.3219,27.3488,27.1336,27.3129,23200.0
2010-05-10 15:30:00,30.46,30.86,30.45,30.81,65900.0,27.3129,27.6716,27.304,27.6268,65900.0
2010-05-11 09:30:00,30.25,30.94,30.25,30.7,20600.0,27.1246,27.7433,27.1246,27.5281,20600.0
2010-05-11 10:00:00,30.72,30.72,30.43,30.51,6600.0,27.5461,27.5461,27.286,27.3578,6600.0
2010-05-11 10:30:00,30.49,30.64,30.42,30.49,10700.0,27.3398,27.4743,27.2771,27.3398,10700.0
2010-05-11 11:00:00,30.47,30.77,30.45,30.75,8500.0,27.3219,27.5909,27.304,27.573,8500.0
2010-05-11 11:30:00,30.74,30.95,30.63,30.91,10100.0,27.564,27.7523,27.4654,27.7164,10100.0
2010-05-11 12:00:00,30.94,31.19,30.93,30.99,11500.0,27.7433,27.9675,27.7344,27.7882,11500.0
2010-05-11 12:30:00,30.96,31.31,30.96,31.09,8700.0,27.7613,28.0751,27.7613,27.8778,8700.0
2010-05-11 13:00:00,31.15,31.42,31.13,31.42,20500.0,27.9316,28.1738,27.9137,28.1738,20500.0
2010-05-11 13:30:00,31.41,31.77,31.36,31.71,43900.0,28.1648,28.4876,28.1199,28.4338,43900.0
2010-05-11 14:00:00,31.73,31.8,31.56,31.62,35300.0,28.4517,28.5145,28.2993,28.3531,35300.0
2010-05-11 14:30:00,31.65,31.65,31.3,31.31,35100.0,28.38,28.38,28.0661,28.0751,35100.0
2010-05-11 15:00:00,31.3,31.31,31.0,31.13,37100.0,28.0661,28.0751,27.7971,27.9137,37100.0
2010-05-11 15:30:00,31.13,31.23,31.02,31.04,56300.0,27.9137,28.0034,27.8151,27.833,56300.0
2010-05-12 09:30:00,31.25,31.99,31.25,31.99,10700.0,28.0213,28.6849,28.0213,28.6849,10700.0
2010-05-12 10:00:00,31.95,32.03,31.82,32.03,29500.0,28.649,28.7207,28.5324,28.7207,29500.0
2010-05-12 10:30:00,32.01,32.03,31.9,31.91,18300.0,28.7028,28.7207,28.6042,28.6131,18300.0
2010-05-12 11:00:00,31.92,32.01,31.64,31.66,23200.0,28.6221,28.7028,28.371,28.389,23200.0
2010-05-12 11:30:00,31.7,31.94,31.7,31.87,11600.0,28.4248,28.64,28.4248,28.5773,11600.0
2010-05-12 12:00:00,31.9,31.96,31.89,31.93,13000.0,28.6042,28.658,28.5952,28.6311,13000.0
2010-05-12 12:30:00,31.93,31.97,31.82,31.91,19000.0,28.6311,28.6669,28.5324,28.6131,19000.0
2010-05-12 13:00:00,31.9,32.0,31.85,31.93,19100.0,28.6042,28.6938,28.5593,28.6311,19100.0
2010-05-12 13:30:00,31.95,32.0,31.86,31.86,17900.0,28.649,28.6938,28.5683,28.5683,17900.0
2010-05-12 14:00:00,31.91,31.99,31.86,31.99,25000.0,28.6131,28.6849,28.5683,28.6849,25000.0
2010-05-12 14:30:00,32.0,32.03,31.86,31.95,59300.0,28.6938,28.7207,28.5683,28.649,59300.0
2010-05-12 15:00:00,31.96,32.01,31.94,31.98,22300.0,28.658,28.7028,28.64,28.6759,22300.0
2010-05-12 15:30:00,31.99,32.07,31.92,31.99,49100.0,28.6849,28.7566,28.6221,28.6849,49100.0
2010-05-13 09:30:00,31.82,32.25,31.76,32.18,16200.0,28.5324,28.918,28.4786,28.8552,16200.0
2010-05-13 10:00:00,32.12,32.13,31.96,32.0,29600.0,28.8014,28.8104,28.658,28.6938,29600.0
2010-05-13 10:30:00,32.0,32.08,31.86,31.89,10800.0,28.6938,28.7656,28.5683,28.5952,10800.0
2010-05-13 11:00:00,31.84,31.94,31.79,31.91,12600.0,28.5504,28.64,28.5055,28.6131,12600.0
2010-05-13 11:30:00,31.91,32.01,31.75,31.79,10700.0,28.6131,28.7028,28.4697,28.5055,10700.0
2010-05-13 12:00:00,31.79,31.89,31.77,31.85,4400.0,28.5055,28.5952,28.4876,28.5593,4400.0
2010-05-13 12:30:00,31.82,31.93,31.77,31.92,3800.0,28.5324,28.6311,28.4876,28.6221,3800.0
2010-05-13 13:00:00,31.9,31.98,31.75,31.96,3500.0,28.6042,28.6759,28.4697,28.658,3500.0
2010-05-13 13:30:00,31.9,32.0,31.85,31.98,9500.0,28.6042,28.6938,28.5593,28.6759,9500.0
2010-05-13 14:00:00,32.0,32.01,31.93,31.96,17600.0,28.6938,28.7028,28.6311,28.658,17600.0
2010-05-13 14:30:00,31.98,32.0,31.84,31.91,24400.0,28.6759,28.6938,28.5504,28.6131,24400.0
2010-05-13 15:00:00,31.88,31.97,31.83,31.91,51700.0,28.5862,28.6669,28.5414,28.6131,51700.0
2010-05-13 15:30:00,31.9,31.96,31.72,31.83,62700.0,28.6042,28.658,28.4428,28.5414,62700.0
2010-05-14 09:30:00,31.38,31.87,31.17,31.65,38100.0,28.1923,28.6325,28.0036,28.4349,38100.0
2010-05-14 10:00:00,31.64,31.9,31.59,31.81,30100.0,28.4259,28.6595,28.381,28.5786,30100.0
2010-05-14 10:30:00,31.8,31.87,31.58,31.75,30900.0,28.5696,28.6325,28.372,28.5247,30900.0
2010-05-14 11:00:00,31.72,31.73,31.05,31.1,25100.0,28.4978,28.5068,27.8958,27.9408,25100.0
2010-05-14 11:30:00,31.07,31.2,30.88,30.92,28200.0,27.9138,28.0306,27.7431,27.779,28200.0
2010-05-14 12:00:00,30.92,30.97,30.73,30.85,15600.0,27.779,27.824,27.6083,27.7161,15600.0
2010-05-14 12:30:00,30.88,30.94,30.76,30.93,7400.0,27.7431,27.797,27.6353,27.788,7400.0
2010-05-14 13:00:00,30.93,31.05,30.84,30.98,10700.0,27.788,27.8958,27.7072,27.8329,10700.0
2010-05-14 13:30:00,30.92,31.01,30.78,31.01,13200.0,27.779,27.8599,27.6533,27.8599,13200.0
2010-05-14 14:00:00,30.96,30.97,30.76,30.87,22700.0,27.815,27.824,27.6353,27.7341,22700.0
2010-05-14 14:30:00,30.9,31.0,30.8,30.91,16800.0,27.7611,27.8509,27.6712,27.7701,16800.0
2010-05-14 15:00:00,30.89,30.92,30.64,30.75,17500.0,27.7521,27.779,27.5275,27.6263,17500.0
2010-05-14 15:30:00,30.74,31.14,30.71,31.05,75700.0,27.6173,27.9767,27.5904,27.8958,75700.0
2010-05-17 09:30:00,31.26,31.81,31.1,31.18,19600.0,28.0845,28.5786,27.9408,28.0126,19600.0
2010-05-17 10:00:00,31.11,31.26,30.91,31.13,10600.0,27.9497,28.0845,27.7701,27.9677,10600.0
2010-05-17 10:30:00,31.19,31.4,30.95,31.03,8600.0,28.0216,28.2103,27.806,27.8779,8600.0
2010-05-17 11:00:00,30.95,30.97,30.53,30.68,9900.0,27.806,27.824,27.4287,27.5634,9900.0
2010-05-17 11:30:00,30.69,30.76,30.38,30.51,9000.0,27.5724,27.6353,27.2939,27.4107,9000.0
2010-05-17 12:00:00,30.32,30.37,29.87,30.25,24700.0,27.24,27.2849,26.8357,27.1771,24700.0
2010-05-17 12:30:00,30.25,30.4,30.02,30.04,17700.0,27.1771,27.3119,26.9705,26.9884,17700.0
2010-05-17 13:00:00,30.04,30.49,29.98,30.39,8900.0,26.9884,27.3927,26.9345,27.3029,8900.0
2010-05-17 13:30:00,30.33,30.47,30.07,30.26,21900.0,27.249,27.3747,27.0154,27.1861,21900.0
2010-05-17 14:00:00,30.26,30.44,30.09,30.15,22600.0,27.1861,27.3478,27.0334,27.0873,22600.0
2010-05-17 14:30:00,30.14,30.51,30.03,30.5,19400.0,27.0783,27.4107,26.9794,27.4017,19400.0
2010-05-17 15:00:00,30.47,30.6,30.29,30.36,10500.0,27.3747,27.4915,27.213,27.2759,10500.0
2010-05-17 15:30:00,30.36,30.57,30.3,30.45,67200.0,27.2759,27.4646,27.222,27.3568,67200.0
2010-05-18 09:30:00,31.0,31.21,30.78,31.09,18000.0,27.8509,28.0396,27.6533,27.9318,18000.0
2010-05-18 10:00:00,31.04,31.12,30.74,31.0,9100.0,27.8868,27.9587,27.6173,27.8509,9100.0
2010-05-18 10:30:00,30.88,31.02,30.52,30.79,7800.0,27.7431,27.8689,27.4197,27.6622,7800.0
2010-05-18 11:00:00,30.75,31.13,30.75,31.13,5900.0,27.6263,27.9677,27.6263,27.9677,5900.0
2010-05-18 11:30:00,31.08,31.08,30.44,30.61,7400.0,27.9228,27.9228,27.3478,27.5005,7400.0
2010-05-18 12:00:00,30.62,30.68,30.41,30.67,4200.0,27.5095,27.5634,27.3208,27.5544,4200.0
2010-05-18 12:30:00,30.71,31.03,30.71,30.97,7700.0,27.5904,27.8779,27.5904,27.824,7700.0
2010-05-18 13:00:00,30.75,30.8,30.41,30.74,8700.0,27.6263,27.6712,27.3208,27.6173,8700.0
2010-05-18 13:30:00,30.74,30.76,30.36,30.5,12700.0,27.6173,27.6353,27.2759,27.4017,12700.0
2010-05-18 14:00:00,30.4,30.52,30.17,30.25,12400.0,27.3119,27.4197,27.1052,27.1771,12400.0
2010-05-18 14:30:00,30.23,30.38,30.1,30.28,29900.0,27.1591,27.2939,27.0423,27.2041,29900.0
2010-05-18 15:00:00,30.24,30.27,29.81,29.83,73000.0,27.1681,27.1951,26.7818,26.7998,73000.0
2010-05-18 15:30:00,29.81,30.13,29.81,30.02,58300.0,26.7818,27.0693,26.7818,26.9705,58300.0
2010-05-19 09:30:00,29.81,30.19,29.77,30.01,9000.0,26.7818,27.1232,26.7459,26.9615,9000.0
2010-05-19 10:00:00,29.92,29.97,29.12,29.28,21100.0,26.8806,26.9255,26.1619,26.3056,21100.0
2010-05-19 10:30:00,29.28,29.58,29.22,29.42,52600.0,26.3056,26.5752,26.2517,26.4314,52600.0
2010-05-19 11:00:00,29.33,29.34,28.94,28.99,13900.0,26.3506,26.3595,26.0002,26.0451,13900.0
2010-05-19 11:30:00,28.98,29.06,28.85,29.0,13900.0,26.0361,26.108,25.9193,26.0541,13900.0
2010-05-19 12:00:00,29.05,29.25,28.76,29.18,16900.0,26.099,26.2787,25.8385,26.2158,16900.0
2010-05-19 12:30:00,29.16,29.2,28.9,29.14,19700.0,26.1978,26.2338,25.9642,26.1799,19700.0
2010-05-19 13:00:00,29.18,29.38,29.07,29.25,12700.0,26.2158,26.3955,26.117,26.2787,12700.0
2010-05-19 13:30:00,29.25,29.38,29.13,29.25,6800.0,26.2787,26.3955,26.1709,26.2787,6800.0
2010-05-19 14:00:00,29.29,29.43,29.04,29.25,22400.0,26.3146,26.4404,26.09,26.2787,22400.0
2010-05-19 14:30:00,29.23,29.35,29.13,29.24,8800.0,26.2607,26.3685,26.1709,26.2697,8800.0
2010-05-19 15:00:00,29.24,29.33,28.93,29.21,14600.0,26.2697,26.3506,25.9912,26.2427,14600.0
2010-05-19 15:30:00,29.18,29.48,29.13,29.3,67000.0,26.2158,26.4853,26.1709,26.3236,67000.0
2010-05-20 09:30:00,28.51,28.51,28.08,28.1,26300.0,25.6139,25.6139,25.2275,25.2455,26300.0
2010-05-20 10:00:00,28.11,28.21,27.58,27.78,14300.0,25.2545,25.3443,24.7783,24.958,14300.0
2010-05-20 10:30:00,27.79,27.92,27.58,27.64,12100.0,24.967,25.0838,24.7783,24.8322,12100.0
2010-05-20 11:00:00,27.6,27.94,27.59,27.89,10800.0,24.7963,25.1018,24.7873,25.0568,10800.0
2010-05-20 11:30:00,27.9,27.9,27.61,27.7,15500.0,25.0658,25.0658,24.8053,24.8861,15500.0
2010-05-20 12:00:00,27.63,27.76,27.44,27.48,17100.0,24.8232,24.94,24.6525,24.6885,17100.0
2010-05-20 12:30:00,27.51,27.58,27.18,27.18,11600.0,24.7154,24.7783,24.419,24.419,11600.0
2010-05-20 13:00:00,27.16,27.65,27.16,27.56,15300.0,24.401,24.8412,24.401,24.7604,15300.0
2010-05-20 13:30:00,27.58,27.7,27.41,27.47,14200.0,24.7783,24.8861,24.6256,24.6795,14200.0
2010-05-20 14:00:00,27.48,27.73,27.28,27.48,24200.0,24.6885,24.9131,24.5088,24.6885,24200.0
2010-05-20 14:30:00,27.49,27.86,27.43,27.64,21500.0,24.6975,25.0299,24.6436,24.8322,21500.0
2010-05-20 15:00:00,27.66,27.8,27.53,27.66,34000.0,24.8502,24.976,24.7334,24.8502,34000.0
2010-05-20 15:30:00,27.63,27.78,27.04,27.07,77900.0,24.8232,24.958,24.2932,24.3201,77900.0
2010-05-21 09:30:00,26.87,26.95,26.06,26.64,142200.0,24.1405,24.2123,23.4127,23.9338,142200.0
2010-05-21 10:00:00,26.65,26.75,26.24,26.24,59300.0,23.9428,24.0326,23.5744,23.5744,59300.0
2010-05-21 10:30:00,26.24,26.43,26.11,26.12,45700.0,23.5744,23.7451,23.4577,23.4666,45700.0
2010-05-21 11:00:00,26.19,26.71,26.19,26.6,41100.0,23.5295,23.9967,23.5295,23.8979,41100.0
2010-05-21 11:30:00,26.59,26.81,26.5,26.65,58900.0,23.8889,24.0865,23.808,23.9428,58900.0
2010-05-21 12:00:00,26.66,26.67,26.37,26.57,38200.0,23.9518,23.9608,23.6912,23.8709,38200.0
2010-05-21 12:30:00,26.57,26.62,26.37,26.44,20000.0,23.8709,23.9158,23.6912,23.7541,20000.0
2010-05-21 13:00:00,26.44,26.55,26.25,26.47,19200.0,23.7541,23.853,23.5834,23.7811,19200.0
2010-05-21 13:30:00,26.48,26.91,26.45,26.89,22800.0,23.7901,24.1764,23.7631,24.1584,22800.0
2010-05-21 14:00:00,26.94,26.97,26.69,26.93,18600.0,24.2033,24.2303,23.9787,24.1944,18600.0
2010-05-21 14:30:00,26.92,27.01,26.76,26.88,23500.0,24.1854,24.2662,24.0416,24.1494,23500.0
2010-05-21 15:00:00,26.91,27.06,26.75,27.02,43300.0,24.1764,24.3111,24.0326,24.2752,43300.0
2010-05-21 15:30:00,27.03,27.42,26.89,27.29,90100.0,24.2842,24.6346,24.1584,24.5178,90100.0
2010-05-24 09:30:00,27.1,27.36,26.58,26.7,32500.0,24.3471,24.5807,23.8799,23.9877,32500.0
2010-05-24 10:00:00,26.72,27.21,26.47,27.21,77200.0,24.0057,24.4459,23.7811,24.4459,77200.0
2010-05-24 10:30:00,27.22,27.34,27.12,27.12,8300.0,24.4549,24.5627,24.3651,24.3651,8300.0
2010-05-24 11:00:00,27.04,27.23,26.95,27.02,13400.0,24.2932,24.4639,24.2123,24.2752,13400.0
2010-05-24 11:30:00,27.02,27.36,27.01,27.25,38600.0,24.2752,24.5807,24.2662,24.4818,38600.0
2010-05-24 12:00:00,27.25,27.37,27.2,27.33,7700.0,24.4818,24.5897,24.4369,24.5537,7700.0
2010-05-24 12:30:00,27.33,27.39,27.15,27.26,6000.0,24.5537,24.6076,24.392,24.4908,6000.0
2010-05-24 13:00:00,27.26,27.31,27.1,27.14,7700.0,24.4908,24.5358,24.3471,24.383,7700.0
2010-05-24 13:30:00,27.16,27.16,27.01,27.16,7500.0,24.401,24.401,24.2662,24.401,7500.0
2010-05-24 14:00:00,27.16,27.35,27.16,27.34,9500.0,24.401,24.5717,24.401,24.5627,9500.0
2010-05-24 14:30:00,27.34,27.42,27.19,27.22,14700.0,24.5627,24.6346,24.4279,24.4549,14700.0
2010-05-24 15:00:00,27.22,27.22,27.08,27.1,23300.0,24.4549,24.4549,24.3291,24.3471,23300.0
2010-05-24 15:30:00,27.1,27.28,26.83,26.97,61000.0,24.3471,24.5088,24.1045,24.2303,61000.0
2010-05-25 09:30:00,26.25,26.38,25.74,25.85,56400.0,23.5834,23.7002,23.1252,23.2241,56400.0
2010-05-25 10:00:00,25.82,26.1,25.82,25.89,62100.0,23.1971,23.4487,23.1971,23.26,62100.0
2010-05-25 10:30:00,25.95,26.24,25.95,26.19,18800.0,23.3139,23.5744,23.3139,23.5295,18800.0
2010-05-25 11:00:00,26.19,26.4,26.07,26.29,16100.0,23.5295,23.7182,23.4217,23.6194,16100.0
2010-05-25 11:30:00,26.29,26.55,26.2,26.5,12000.0,23.6194,23.853,23.5385,23.808,12000.0
2010-05-25 12:00:00,26.51,27.01,26.47,27.0,89300.0,23.817,24.2662,23.7811,24.2572,89300.0
2010-05-25 12:30:00,27.0,27.0,26.68,26.88,23500.0,24.2572,24.2572,23.9698,24.1494,23500.0
2010-05-25 13:00:00,26.87,26.88,26.59,26.68,29600.0,24.1405,24.1494,23.8889,23.9698,29600.0
2010-05-25 13:30:00,26.68,26.68,26.51,26.61,17900.0,23.9698,23.9698,23.817,23.9069,17900.0
2010-05-25 14:00:00,26.61,27.01,26.55,26.98,27100.0,23.9069,24.2662,23.853,24.2393,27100.0
2010-05-25 14:30:00,26.97,27.0,26.7,26.8,46900.0,24.2303,24.2572,23.9877,24.0776,46900.0
2010-05-25 15:00:00,26.78,27.25,26.74,27.15,39900.0,24.0596,24.4818,24.0237,24.392,39900.0
2010-05-25 15:30:00,27.15,27.44,27.15,27.35,84200.0,24.392,24.6525,24.392,24.5717,84200.0
2010-05-26 09:30:00,27.55,28.1,27.3,27.97,20500.0,24.7514,25.2455,24.5268,25.1287,20500.0
2010-05-26 10:00:00,28.02,28.17,27.98,28.03,14200.0,25.1736,25.3084,25.1377,25.1826,14200.0
2010-05-26 10:30:00,27.95,28.23,27.92,28.02,17300.0,25.1107,25.3623,25.0838,25.1736,17300.0
2010-05-26 11:00:00,28.06,28.28,27.91,27.96,31300.0,25.2096,25.4072,25.0748,25.1197,31300.0
2010-05-26 11:30:00,27.91,28.19,27.87,28.06,50200.0,25.0748,25.3264,25.0389,25.2096,50200.0
2010-05-26 12:00:00,28.05,28.25,27.94,27.98,25500.0,25.2006,25.3803,25.1018,25.1377,25500.0
2010-05-26 12:30:00,27.98,28.16,27.91,28.07,54600.0,25.1377,25.2994,25.0748,25.2186,54600.0
2010-05-26 13:00:00,28.1,28.18,28.02,28.04,8300.0,25.2455,25.3174,25.1736,25.1916,8300.0
2010-05-26 13:30:00,28.03,28.16,28.01,28.06,7600.0,25.1826,25.2994,25.1646,25.2096,7600.0
2010-05-26 14:00:00,28.05,28.09,27.93,28.01,23700.0,25.2006,25.2365,25.0928,25.1646,23700.0
2010-05-26 14:30:00,28.03,28.03,27.73,27.89,34500.0,25.1826,25.1826,24.9131,25.0568,34500.0
2010-05-26 15:00:00,27.86,27.99,27.61,27.77,67300.0,25.0299,25.1467,24.8053,24.949,67300.0
2010-05-26 15:30:00,27.77,27.98,27.58,27.66,182100.0,24.949,25.1377,24.7783,24.8502,182100.0
2010-05-27 09:30:00,28.43,28.65,28.14,28.27,14000.0,25.542,25.7396,25.2814,25.3982,14000.0
2010-05-27 10:00:00,28.27,28.62,28.14,28.62,29000.0,25.3982,25.7127,25.2814,25.7127,29000.0
2010-05-27 10:30:00,28.58,28.8,28.54,28.74,26700.0,25.6767,25.8744,25.6408,25.8205,26700.0
2010-05-27 11:00:00,28.74,28.94,28.67,28.86,26400.0,25.8205,26.0002,25.7576,25.9283,26400.0
2010-05-27 11:30:00,28.89,28.93,28.68,28.82,9300.0,25.9553,25.9912,25.7666,25.8924,9300.0
2010-05-27 12:00:00,28.82,29.0,28.73,28.9,10800.0,25.8924,26.0541,25.8115,25.9642,10800.0
2010-05-27 12:30:00,28.9,29.05,28.81,28.99,36700.0,25.9642,26.099,25.8834,26.0451,36700.0
2010-05-27 13:00:00,28.99,29.0,28.8,28.99,12500.0,26.0451,26.0541,25.8744,26.0451,12500.0
2010-05-27 13:30:00,28.99,29.04,28.88,28.93,9300.0,26.0451,26.09,25.9463,25.9912,9300.0
2010-05-27 14:00:00,28.93,29.23,28.91,29.19,20500.0,25.9912,26.2607,25.9732,26.2248,20500.0
2010-05-27 14:30:00,29.2,29.3,29.1,29.2,26200.0,26.2338,26.3236,26.1439,26.2338,26200.0
2010-05-27 15:00:00,29.19,29.31,29.13,29.21,30800.0,26.2248,26.3326,26.1709,26.2427,30800.0
2010-05-27 15:30:00,29.24,29.46,29.17,29.43,88500.0,26.2697,26.4673,26.2068,26.4404,88500.0
2010-05-28 09:30:00,29.41,29.41,28.79,29.0,13900.0,26.4224,26.4224,25.8654,26.0541,13900.0
2010-05-28 10:00:00,29.07,29.19,28.94,28.99,12000.0,26.117,26.2248,26.0002,26.0451,12000.0
2010-05-28 10:30:00,28.99,29.15,28.69,28.81,12600.0,26.0451,26.1888,25.7756,25.8834,12600.0
2010-05-28 11:00:00,28.83,28.89,28.45,28.54,10900.0,25.9013,25.9553,25.5599,25.6408,10900.0
2010-05-28 11:30:00,28.54,28.86,28.5,28.85,7500.0,25.6408,25.9283,25.6049,25.9193,7500.0
2010-05-28 12:00:00,28.85,29.0,28.79,28.98,8100.0,25.9193,26.0541,25.8654,26.0361,8100.0
2010-05-28 12:30:00,28.98,29.07,28.59,28.8,30300.0,26.0361,26.117,25.6857,25.8744,30300.0
2010-05-28 13:00:00,28.8,28.9,28.77,28.83,7900.0,25.8744,25.9642,25.8474,25.9013,7900.0
2010-05-28 13:30:00,28.82,28.82,28.57,28.63,10700.0,25.8924,25.8924,25.6678,25.7217,10700.0
2010-05-28 14:00:00,28.66,28.67,28.46,28.66,24900.0,25.7486,25.7576,25.5689,25.7486,24900.0
2010-05-28 14:30:00,28.66,29.0,28.63,28.8,20500.0,25.7486,26.0541,25.7217,25.8744,20500.0
2010-05-28 15:00:00,28.81,28.96,28.76,28.92,27500.0,25.8834,26.0181,25.8385,25.9822,27500.0
2010-05-28 15:30:00,28.93,29.01,28.64,28.69,75700.0,25.9912,26.0631,25.7306,25.7756,75700.0
2010-06-01 09:30:00,28.44,28.65,27.93,28.09,14800.0,25.551,25.7396,25.0928,25.2365,14800.0
2010-06-01 10:00:00,28.12,28.71,28.12,28.71,13100.0,25.2635,25.7935,25.2635,25.7935,13100.0
2010-06-01 10:30:00,28.71,28.83,28.4,28.43,5100.0,25.7935,25.9013,25.515,25.542,5100.0
2010-06-01 11:00:00,28.38,28.38,28.17,28.29,6900.0,25.4971,25.4971,25.3084,25.4162,6900.0
2010-06-01 11:30:00,28.3,28.32,27.91,27.95,19500.0,25.4252,25.4432,25.0748,25.1107,19500.0
2010-06-01 12:00:00,27.93,28.24,27.93,28.12,9900.0,25.0928,25.3713,25.0928,25.2635,9900.0
2010-06-01 12:30:00,28.11,28.14,27.91,27.92,11300.0,25.2545,25.2814,25.0748,25.0838,11300.0
2010-06-01 13:00:00,27.95,28.18,27.94,28.18,25500.0,25.1107,25.3174,25.1018,25.3174,25500.0
2010-06-01 13:30:00,28.22,28.27,28.0,28.0,10600.0,25.3533,25.3982,25.1557,25.1557,10600.0
2010-06-01 14:00:00,28.0,28.12,27.96,28.04,33400.0,25.1557,25.2635,25.1197,25.1916,33400.0
2010-06-01 14:30:00,28.09,28.16,27.99,28.05,12500.0,25.2365,25.2994,25.1467,25.2006,12500.0
2010-06-01 15:00:00,28.06,28.08,27.65,27.8,29900.0,25.2096,25.2275,24.8412,24.976,29900.0
2010-06-01 15:30:00,27.79,28.04,27.6,27.65,112200.0,24.967,25.1916,24.7963,24.8412,112200.0
2010-06-02 09:30:00,27.81,27.83,27.14,27.34,24100.0,24.985,25.0029,24.383,24.5627,24100.0
2010-06-02 10:00:00,27.33,27.48,27.21,27.36,74700.0,24.5537,24.6885,24.4459,24.5807,74700.0
2010-06-02 10:30:00,27.38,27.51,27.28,27.37,12100.0,24.5986,24.7154,24.5088,24.5897,12100.0
2010-06-02 11:00:00,27.39,27.49,27.36,27.41,26500.0,24.6076,24.6975,24.5807,24.6256,26500.0
2010-06-02 11:30:00,27.42,27.58,27.41,27.52,19200.0,24.6346,24.7783,24.6256,24.7244,19200.0
2010-06-02 12:00:00,27.53,27.63,27.5,27.54,30800.0,24.7334,24.8232,24.7065,24.7424,30800.0
2010-06-02 12:30:00,27.54,27.6,27.5,27.58,15100.0,24.7424,24.7963,24.7065,24.7783,15100.0
2010-06-02 13:00:00,27.6,27.64,27.53,27.55,25200.0,24.7963,24.8322,24.7334,24.7514,25200.0
2010-06-02 13:30:00,27.53,27.6,27.4,27.42,32800.0,24.7334,24.7963,24.6166,24.6346,32800.0
2010-06-02 14:00:00,27.4,27.42,27.32,27.42,43900.0,24.6166,24.6346,24.5447,24.6346,43900.0
2010-06-02 14:30:00,27.4,27.69,27.4,27.69,29000.0,24.6166,24.8772,24.6166,24.8772,29000.0
2010-06-02 15:00:00,27.7,27.93,27.67,27.9,21400.0,24.8861,25.0928,24.8592,25.0658,21400.0
2010-06-02 15:30:00,27.89,28.07,27.79,28.06,59500.0,25.0568,25.2186,24.967,25.2096,59500.0
2010-06-03 09:30:00,27.97,28.43,27.71,28.43,18100.0,25.1287,25.542,24.8951,25.542,18100.0
2010-06-03 10:00:00,28.44,28.44,28.07,28.11,14800.0,25.551,25.551,25.2186,25.2545,14800.0
2010-06-03 10:30:00,28.1,28.4,27.96,28.3,21000.0,25.2455,25.515,25.1197,25.4252,21000.0
2010-06-03 11:00:00,28.31,28.44,28.21,28.26,11200.0,25.4342,25.551,25.3443,25.3892,11200.0
2010-06-03 11:30:00,28.25,28.44,28.17,28.41,11600.0,25.3803,25.551,25.3084,25.524,11600.0
2010-06-03 12:00:00,28.38,28.38,28.08,28.24,41900.0,25.4971,25.4971,25.2275,25.3713,41900.0
2010-06-03 12:30:00,28.27,28.35,28.1,28.27,25300.0,25.3982,25.4701,25.2455,25.3982,25300.0
2010-06-03 13:00:00,28.33,28.38,28.16,28.19,15000.0,25.4521,25.4971,25.2994,25.3264,15000.0
2010-06-03 13:30:00,28.23,28.41,28.18,28.21,4700.0,25.3623,25.524,25.3174,25.3443,4700.0
2010-06-03 14:00:00,28.23,28.58,28.19,28.44,13100.0,25.3623,25.6767,25.3264,25.551,13100.0
2010-06-03 14:30:00,28.39,28.59,28.38,28.54,6000.0,25.506,25.6857,25.4971,25.6408,6000.0
2010-06-03 15:00:00,28.53,28.61,28.35,28.58,9100.0,25.6318,25.7037,25.4701,25.6767,9100.0
2010-06-03 15:30:00,28.61,28.66,28.41,28.51,45300.0,25.7037,25.7486,25.524,25.6139,45300.0
2010-06-04 09:30:00,27.66,28.41,27.66,28.34,34800.0,24.8502,25.524,24.8502,25.4611,34800.0
2010-06-04 10:00:00,28.3,28.35,28.03,28.15,38800.0,25.4252,25.4701,25.1826,25.2904,38800.0
2010-06-04 10:30:00,28.07,28.22,27.97,28.11,39600.0,25.2186,25.3533,25.1287,25.2545,39600.0
2010-06-04 11:00:00,28.05,28.14,27.73,27.78,43200.0,25.2006,25.2814,24.9131,24.958,43200.0
2010-06-04 11:30:00,27.78,27.95,27.68,27.91,38600.0,24.958,25.1107,24.8682,25.0748,38600.0
2010-06-04 12:00:00,27.85,27.88,27.56,27.81,28500.0,25.0209,25.0479,24.7604,24.985,28500.0
2010-06-04 12:30:00,27.76,27.85,27.73,27.83,22500.0,24.94,25.0209,24.9131,25.0029,22500.0
2010-06-04 13:00:00,27.8,27.81,27.73,27.77,30200.0,24.976,24.985,24.9131,24.949,30200.0
2010-06-04 13:30:00,27.76,27.86,27.76,27.83,25800.0,24.94,25.0299,24.94,25.0029,25800.0
2010-06-04 14:00:00,27.81,27.88,27.77,27.77,43300.0,24.985,25.0479,24.949,24.949,43300.0
2010-06-04 14:30:00,27.77,27.77,27.51,27.54,36900.0,24.949,24.949,24.7154,24.7424,36900.0
2010-06-04 15:00:00,27.52,27.72,27.44,27.45,43900.0,24.7244,24.9041,24.6525,24.6615,43900.0
2010-06-04 15:30:00,27.47,27.7,27.42,27.56,136100.0,24.6795,24.8861,24.6346,24.7604,136100.0
2010-06-07 09:30:00,27.67,28.09,27.32,27.93,66300.0,24.8592,25.2365,24.5447,25.0928,66300.0
2010-06-07 10:00:00,27.86,27.95,27.58,27.58,34100.0,25.0299,25.1107,24.7783,24.7783,34100.0
2010-06-07 10:30:00,27.51,27.54,27.09,27.13,59300.0,24.7154,24.7424,24.3381,24.374,59300.0
2010-06-07 11:00:00,27.14,27.27,27.06,27.13,81400.0,24.383,24.4998,24.3111,24.374,81400.0
2010-06-07 11:30:00,27.11,27.52,27.1,27.52,26100.0,24.3561,24.7244,24.3471,24.7244,26100.0
2010-06-07 12:00:00,27.5,27.67,27.23,27.23,20800.0,24.7065,24.8592,24.4639,24.4639,20800.0
2010-06-07 12:30:00,27.22,27.37,27.21,27.33,18700.0,24.4549,24.5897,24.4459,24.5537,18700.0
2010-06-07 13:00:00,27.31,27.4,27.23,27.39,17600.0,24.5358,24.6166,24.4639,24.6076,17600.0
2010-06-07 13:30:00,27.4,27.45,27.25,27.29,25600.0,24.6166,24.6615,24.4818,24.5178,25600.0
2010-06-07 14:00:00,27.25,27.31,27.14,27.2,30900.0,24.4818,24.5358,24.383,24.4369,30900.0
2010-06-07 14:30:00,27.19,27.23,27.0,27.0,30500.0,24.4279,24.4639,24.2572,24.2572,30500.0
2010-06-07 15:00:00,27.0,27.26,26.88,26.89,44400.0,24.2572,24.4908,24.1494,24.1584,44400.0
2010-06-07 15:30:00,26.89,26.94,26.72,26.74,65400.0,24.1584,24.2033,24.0057,24.0237,65400.0
2010-06-08 09:30:00,26.51,26.85,26.15,26.34,42300.0,23.817,24.1225,23.4936,23.6643,42300.0
2010-06-08 10:00:00,26.3,26.57,26.3,26.36,35200.0,23.6284,23.8709,23.6284,23.6823,35200.0
2010-06-08 10:30:00,26.35,26.35,25.94,26.15,19000.0,23.6733,23.6733,23.3049,23.4936,19000.0
2010-06-08 11:00:00,26.19,26.2,25.79,26.06,13900.0,23.5295,23.5385,23.1702,23.4127,13900.0
2010-06-08 11:30:00,26.07,26.27,26.02,26.19,9300.0,23.4217,23.6014,23.3768,23.5295,9300.0
2010-06-08 12:00:00,26.22,26.28,25.88,25.99,13400.0,23.5565,23.6104,23.251,23.3498,13400.0
2010-06-08 12:30:00,25.99,26.32,25.99,26.31,13000.0,23.3498,23.6463,23.3498,23.6373,13000.0
2010-06-08 13:00:00,26.31,26.34,26.02,26.08,13300.0,23.6373,23.6643,23.3768,23.4307,13300.0
2010-06-08 13:30:00,26.1,26.31,26.01,26.31,56400.0,23.4487,23.6373,23.3678,23.6373,56400.0
2010-06-08 14:00:00,26.37,26.47,26.11,26.38,22000.0,23.6912,23.7811,23.4577,23.7002,22000.0
2010-06-08 14:30:00,26.35,26.48,26.26,26.3,10700.0,23.6733,23.7901,23.5924,23.6284,10700.0
2010-06-08 15:00:00,26.3,26.43,26.18,26.43,22500.0,23.6284,23.7451,23.5205,23.7451,22500.0
2010-06-08 15:30:00,26.43,26.7,26.42,26.6,40100.0,23.7451,23.9877,23.7362,23.8979,40100.0
2010-06-09 09:30:00,26.9,26.9,26.32,26.54,33100.0,24.1674,24.1674,23.6463,23.844,33100.0
2010-06-09 10:00:00,26.6,26.7,26.3,26.7,13300.0,23.8979,23.9877,23.6284,23.9877,13300.0
2010-06-09 10:30:00,26.68,26.79,26.34,26.68,11200.0,23.9698,24.0686,23.6643,23.9698,11200.0
2010-06-09 11:00:00,26.72,27.17,26.65,27.17,5600.0,24.0057,24.41,23.9428,24.41,5600.0
2010-06-09 11:30:00,27.17,27.21,26.86,27.0,7800.0,24.41,24.4459,24.1315,24.2572,7800.0
2010-06-09 12:00:00,26.96,27.12,26.88,27.03,51900.0,24.2213,24.3651,24.1494,24.2842,51900.0
2010-06-09 12:30:00,27.03,27.1,26.85,26.88,11000.0,24.2842,24.3471,24.1225,24.1494,11000.0
2010-06-09 13:00:00,26.85,27.13,26.77,26.98,19100.0,24.1225,24.374,24.0506,24.2393,19100.0
2010-06-09 13:30:00,26.98,27.0,26.8,26.93,80800.0,24.2393,24.2572,24.0776,24.1944,80800.0
2010-06-09 14:00:00,26.96,27.01,26.74,26.99,21000.0,24.2213,24.2662,24.0237,24.2483,21000.0
2010-06-09 14:30:00,27.02,27.02,26.63,26.63,32200.0,24.2752,24.2752,23.9248,23.9248,32200.0
2010-06-09 15:00:00,26.62,26.75,26.26,26.6,27300.0,23.9158,24.0326,23.5924,23.8979,27300.0
2010-06-09 15:30:00,26.51,26.55,26.27,26.39,32300.0,23.817,23.853,23.6014,23.7092,32300.0
2010-06-10 09:30:00,26.96,27.58,26.96,27.56,43300.0,24.2213,24.7783,24.2213,24.7604,43300.0
2010-06-10 10:00:00,27.62,27.69,27.23,27.42,21200.0,24.8143,24.8772,24.4639,24.6346,21200.0
2010-06-10 10:30:00,27.41,27.41,27.22,27.29,9700.0,24.6256,24.6256,24.4549,24.5178,9700.0
2010-06-10 11:00:00,27.25,27.41,27.23,27.29,18900.0,24.4818,24.6256,24.4639,24.5178,18900.0
2010-06-10 11:30:00,27.28,27.36,27.14,27.34,6100.0,24.5088,24.5807,24.383,24.5627,6100.0
2010-06-10 12:00:00,27.33,27.33,27.09,27.29,4400.0,24.5537,24.5537,24.3381,24.5178,4400.0
2010-06-10 12:30:00,27.32,27.34,27.05,27.12,13800.0,24.5447,24.5627,24.3022,24.3651,13800.0
2010-06-10 13:00:00,27.1,27.19,27.03,27.19,7500.0,24.3471,24.4279,24.2842,24.4279,7500.0
2010-06-10 13:30:00,27.24,27.34,27.17,27.23,2600.0,24.4729,24.5627,24.41,24.4639,2600.0
2010-06-10 14:00:00,27.24,27.4,27.19,27.36,7800.0,24.4729,24.6166,24.4279,24.5807,7800.0
2010-06-10 14:30:00,27.36,27.69,27.36,27.56,9300.0,24.5807,24.8772,24.5807,24.7604,9300.0
2010-06-10 15:00:00,27.56,27.64,27.48,27.53,9000.0,24.7604,24.8322,24.6885,24.7334,9000.0
2010-06-10 15:30:00,27.52,27.79,27.45,27.76,32900.0,24.7244,24.967,24.6615,24.94,32900.0
2010-06-11 09:30:00,27.31,27.61,27.28,27.6,8500.0,24.5358,24.8053,24.5088,24.7963,8500.0
2010-06-11 10:00:00,27.64,27.96,27.62,27.77,7100.0,24.8322,25.1197,24.8143,24.949,7100.0
2010-06-11 10:30:00,27.78,27.81,27.5,27.5,10400.0,24.958,24.985,24.7065,24.7065,10400.0
2010-06-11 11:00:00,27.46,27.5,27.22,27.36,5900.0,24.6705,24.7065,24.4549,24.5807,5900.0
2010-06-11 11:30:00,27.52,27.66,27.38,27.59,9300.0,24.7244,24.8502,24.5986,24.7873,9300.0
2010-06-11 12:00:00,27.58,27.72,27.52,27.52,2500.0,24.7783,24.9041,24.7244,24.7244,2500.0
2010-06-11 12:30:00,27.54,27.7,27.52,27.62,2600.0,24.7424,24.8861,24.7244,24.8143,2600.0
2010-06-11 13:00:00,27.65,27.8,27.65,27.78,4100.0,24.8412,24.976,24.8412,24.958,4100.0
2010-06-11 13:30:00,27.76,27.76,27.41,27.44,4300.0,24.94,24.94,24.6256,24.6525,4300.0
2010-06-11 14:00:00,27.43,27.59,27.38,27.38,2900.0,24.6436,24.7873,24.5986,24.5986,2900.0
2010-06-11 14:30:00,27.48,27.57,27.43,27.54,5000.0,24.6885,24.7693,24.6436,24.7424,5000.0
2010-06-11 15:00:00,27.51,27.67,27.47,27.67,10800.0,24.7154,24.8592,24.6795,24.8592,10800.0
2010-06-11 15:30:00,27.67,27.96,27.64,27.91,29300.0,24.8592,25.1197,24.8322,25.0748,29300.0
2010-06-14 09:30:00,28.38,28.55,28.13,28.39,15600.0,25.4971,25.6498,25.2725,25.506,15600.0
2010-06-14 10:00:00,28.41,28.72,28.41,28.65,5000.0,25.524,25.8025,25.524,25.7396,5000.0
2010-06-14 10:30:00,28.65,28.69,28.46,28.67,6000.0,25.7396,25.7756,25.5689,25.7576,6000.0
2010-06-14 11:00:00,28.64,28.95,28.64,28.83,3500.0,25.7306,26.0092,25.7306,25.9013,3500.0
2010-06-14 11:30:00,28.73,28.95,28.73,28.92,3900.0,25.8115,26.0092,25.8115,25.9822,3900.0
2010-06-14 12:00:00,28.88,28.95,28.83,28.88,2500.0,25.9463,26.0092,25.9013,25.9463,2500.0
2010-06-14 12:30:00,28.88,28.91,28.63,28.63,3100.0,25.9463,25.9732,25.7217,25.7217,3100.0
2010-06-14 13:00:00,28.61,28.81,28.61,28.72,2600.0,25.7037,25.8834,25.7037,25.8025,2600.0
2010-06-14 13:30:00,28.71,28.78,28.53,28.54,2600.0,25.7935,25.8564,25.6318,25.6408,2600.0
2010-06-14 14:00:00,28.5,28.53,28.26,28.41,3000.0,25.6049,25.6318,25.3892,25.524,3000.0
2010-06-14 14:30:00,28.42,28.42,28.18,28.4,5600.0,25.533,25.533,25.3174,25.515,5600.0
2010-06-14 15:00:00,28.44,28.55,28.31,28.45,8500.0,25.551,25.6498,25.4342,25.5599,8500.0
2010-06-14 15:30:00,28.34,28.34,28.05,28.12,21800.0,25.4611,25.4611,25.2006,25.2635,21800.0
2010-06-15 09:30:00,28.35,28.64,28.14,28.44,16100.0,25.4701,25.7306,25.2814,25.551,16100.0
2010-06-15 10:00:00,28.39,28.44,28.18,28.42,8800.0,25.506,25.551,25.3174,25.533,8800.0
2010-06-15 10:30:00,28.39,28.46,28.06,28.45,21900.0,25.506,25.5689,25.2096,25.5599,21900.0
2010-06-15 11:00:00,28.48,28.7,28.48,28.64,11900.0,25.5869,25.7846,25.5869,25.7306,11900.0
2010-06-15 11:30:00,28.59,28.66,28.44,28.55,6100.0,25.6857,25.7486,25.551,25.6498,6100.0
2010-06-15 12:00:00,28.61,28.75,28.52,28.72,9200.0,25.7037,25.8295,25.6228,25.8025,9200.0
2010-06-15 12:30:00,28.71,28.83,28.62,28.75,20900.0,25.7935,25.9013,25.7127,25.8295,20900.0
2010-06-15 13:00:00,28.78,29.0,28.7,28.91,5400.0,25.8564,26.0541,25.7846,25.9732,5400.0
2010-06-15 13:30:00,28.91,29.0,28.88,29.0,7100.0,25.9732,26.0541,25.9463,26.0541,7100.0
2010-06-15 14:00:00,29.04,29.26,28.96,29.13,9400.0,26.09,26.2877,26.0181,26.1709,9400.0
2010-06-15 14:30:00,29.15,29.22,29.03,29.16,18700.0,26.1888,26.2517,26.081,26.1978,18700.0
2010-06-15 15:00:00,29.16,29.46,29.14,29.43,36700.0,26.1978,26.4673,26.1799,26.4404,36700.0
2010-06-15 15:30:00,29.44,29.54,29.36,29.45,91900.0,26.4494,26.5392,26.3775,26.4584,91900.0
2010-06-16 09:30:00,29.2,29.65,29.2,29.62,16500.0,26.2338,26.638,26.2338,26.6111,16500.0
2010-06-16 10:00:00,29.67,29.79,29.6,29.66,15600.0,26.656,26.7638,26.5931,26.647,15600.0
2010-06-16 10:30:00,29.63,29.76,29.5,29.74,18600.0,26.6201,26.7369,26.5033,26.7189,18600.0
2010-06-16 11:00:00,29.71,29.84,29.61,29.82,11400.0,26.692,26.8087,26.6021,26.7908,11400.0
2010-06-16 11:30:00,29.82,29.82,29.58,29.65,6000.0,26.7908,26.7908,26.5752,26.638,6000.0
2010-06-16 12:00:00,29.7,29.9,29.66,29.81,20600.0,26.683,26.8627,26.647,26.7818,20600.0
2010-06-16 12:30:00,29.81,29.81,29.6,29.65,7100.0,26.7818,26.7818,26.5931,26.638,7100.0
2010-06-16 13:00:00,29.62,29.82,29.62,29.8,11000.0,26.6111,26.7908,26.6111,26.7728,11000.0
2010-06-16 13:30:00,29.76,29.93,29.74,29.91,8300.0,26.7369,26.8896,26.7189,26.8716,8300.0
2010-06-16 14:00:00,29.93,30.11,29.93,30.01,18100.0,26.8896,27.0513,26.8896,26.9615,18100.0
2010-06-16 14:30:00,29.99,30.03,29.89,29.89,14100.0,26.9435,26.9794,26.8537,26.8537,14100.0
2010-06-16 15:00:00,29.88,29.89,29.7,29.78,38200.0,26.8447,26.8537,26.683,26.7548,38200.0
2010-06-16 15:30:00,29.75,29.97,29.75,29.9,58500.0,26.7279,26.9255,26.7279,26.8627,58500.0
2010-06-17 09:30:00,29.99,30.24,29.86,29.9,23200.0,26.9435,27.1681,26.8267,26.8627,23200.0
2010-06-17 10:00:00,29.85,29.85,29.25,29.27,32400.0,26.8177,26.8177,26.2787,26.2966,32400.0
2010-06-17 10:30:00,29.25,29.33,29.15,29.15,10100.0,26.2787,26.3506,26.1888,26.1888,10100.0
2010-06-17 11:00:00,29.15,29.21,29.05,29.13,14300.0,26.1888,26.2427,26.099,26.1709,14300.0
2010-06-17 11:30:00,29.13,29.37,29.13,29.32,25700.0,26.1709,26.3865,26.1709,26.3416,25700.0
2010-06-17 12:00:00,29.32,29.35,29.23,29.29,4800.0,26.3416,26.3685,26.2607,26.3146,4800.0
2010-06-17 12:30:00,29.29,29.33,29.25,29.27,8200.0,26.3146,26.3506,26.2787,26.2966,8200.0
2010-06-17 13:00:00,29.26,29.36,29.26,29.28,9200.0,26.2877,26.3775,26.2877,26.3056,9200.0
2010-06-17 13:30:00,29.27,29.44,29.27,29.44,7700.0,26.2966,26.4494,26.2966,26.4494,7700.0
2010-06-17 14:00:00,29.46,29.54,29.46,29.46,9100.0,26.4673,26.5392,26.4673,26.4673,9100.0
2010-06-17 14:30:00,29.41,29.42,29.18,29.35,5600.0,26.4224,26.4314,26.2158,26.3685,5600.0
2010-06-17 15:00:00,29.33,29.33,29.11,29.14,25800.0,26.3506,26.3506,26.1529,26.1799,25800.0
2010-06-17 15:30:00,29.13,29.44,29.12,29.36,37800.0,26.1709,26.4494,26.1619,26.3775,37800.0
2010-06-18 09:30:00,29.56,29.56,29.08,29.17,206600.0,26.5572,26.5572,26.126,26.2068,206600.0
2010-06-18 10:00:00,29.19,29.61,29.19,29.61,11500.0,26.2248,26.6021,26.2248,26.6021,11500.0
2010-06-18 10:30:00,29.61,30.01,29.61,30.01,13500.0,26.6021,26.9615,26.6021,26.9615,13500.0
2010-06-18 11:00:00,29.98,29.98,29.62,29.62,4500.0,26.9345,26.9345,26.6111,26.6111,4500.0
2010-06-18 11:30:00,29.61,29.69,29.51,29.61,4400.0,26.6021,26.674,26.5123,26.6021,4400.0
2010-06-18 12:00:00,29.66,29.66,29.42,29.43,10900.0,26.647,26.647,26.4314,26.4404,10900.0
2010-06-18 12:30:00,29.43,29.56,29.36,29.51,21200.0,26.4404,26.5572,26.3775,26.5123,21200.0
2010-06-18 13:00:00,29.5,29.6,29.47,29.56,2300.0,26.5033,26.5931,26.4763,26.5572,2300.0
2010-06-18 13:30:00,29.51,29.58,29.39,29.44,2900.0,26.5123,26.5752,26.4045,26.4494,2900.0
2010-06-18 14:00:00,29.44,29.61,29.39,29.51,4200.0,26.4494,26.6021,26.4045,26.5123,4200.0
2010-06-18 14:30:00,29.52,29.62,29.45,29.54,8500.0,26.5213,26.6111,26.4584,26.5392,8500.0
2010-06-18 15:00:00,29.55,29.55,29.39,29.5,13700.0,26.5482,26.5482,26.4045,26.5033,13700.0
2010-06-18 15:30:00,29.49,29.57,29.43,29.46,39700.0,26.4943,26.5662,26.4404,26.4673,39700.0
2010-06-21 09:30:00,30.27,30.52,30.08,30.49,23900.0,27.1951,27.4197,27.0244,27.3927,23900.0
2010-06-21 10:00:00,30.56,30.56,30.32,30.33,4800.0,27.4556,27.4556,27.24,27.249,4800.0
2010-06-21 10:30:00,30.36,30.47,30.26,30.29,6800.0,27.2759,27.3747,27.1861,27.213,6800.0
2010-06-21 11:00:00,30.24,30.25,30.12,30.17,4900.0,27.1681,27.1771,27.0603,27.1052,4900.0
2010-06-21 11:30:00,30.22,30.24,29.96,30.05,3900.0,27.1501,27.1681,26.9166,26.9974,3900.0
2010-06-21 12:00:00,30.06,30.06,29.76,29.77,2700.0,27.0064,27.0064,26.7369,26.7459,2700.0
2010-06-21 12:30:00,29.74,29.86,29.73,29.86,2200.0,26.7189,26.8267,26.7099,26.8267,2200.0
2010-06-21 13:00:00,29.85,29.94,29.83,29.83,2200.0,26.8177,26.8986,26.7998,26.7998,2200.0
2010-06-21 13:30:00,29.82,29.82,29.55,29.7,10700.0,26.7908,26.7908,26.5482,26.683,10700.0
2010-06-21 14:00:00,29.69,29.81,29.63,29.72,5700.0,26.674,26.7818,26.6201,26.7009,5700.0
2010-06-21 14:30:00,29.73,29.74,29.53,29.54,6200.0,26.7099,26.7189,26.5302,26.5392,6200.0
2010-06-21 15:00:00,29.54,29.59,29.13,29.15,16300.0,26.5392,26.5841,26.1709,26.1888,16300.0
2010-06-21 15:30:00,29.15,29.25,28.89,29.1,55200.0,26.1888,26.2787,25.9553,26.1439,55200.0
2010-06-22 09:30:00,29.24,29.6,29.24,29.48,14500.0,26.2697,26.5931,26.2697,26.4853,14500.0
2010-06-22 10:00:00,29.43,29.51,29.2,29.33,6500.0,26.4404,26.5123,26.2338,26.3506,6500.0
2010-06-22 10:30:00,29.32,29.47,29.19,29.37,5800.0,26.3416,26.4763,26.2248,26.3865,5800.0
2010-06-22 11:00:00,29.41,29.43,29.22,29.35,7200.0,26.4224,26.4404,26.2517,26.3685,7200.0
2010-06-22 11:30:00,29.35,29.61,29.35,29.41,6200.0,26.3685,26.6021,26.3685,26.4224,6200.0
2010-06-22 12:00:00,29.4,29.46,29.26,29.38,10100.0,26.4134,26.4673,26.2877,26.3955,10100.0
2010-06-22 12:30:00,29.38,29.41,29.25,29.28,4600.0,26.3955,26.4224,26.2787,26.3056,4600.0
2010-06-22 13:00:00,29.19,29.29,29.06,29.09,5500.0,26.2248,26.3146,26.108,26.1349,5500.0
2010-06-22 13:30:00,29.1,29.32,29.08,29.11,4800.0,26.1439,26.3416,26.126,26.1529,4800.0
2010-06-22 14:00:00,29.08,29.08,28.9,28.94,11400.0,26.126,26.126,25.9642,26.0002,11400.0
2010-06-22 14:30:00,28.94,29.0,28.61,28.62,11400.0,26.0002,26.0541,25.7037,25.7127,11400.0
2010-06-22 15:00:00,28.62,28.68,28.41,28.45,13400.0,25.7127,25.7666,25.524,25.5599,13400.0
2010-06-22 15:30:00,28.44,28.49,28.18,28.21,46600.0,25.551,25.5959,25.3174,25.3443,46600.0
2010-06-23 09:30:00,28.09,28.15,27.65,27.7,33000.0,25.2365,25.2904,24.8412,24.8861,33000.0
2010-06-23 10:00:00,27.69,27.72,27.45,27.5,32000.0,24.8772,24.9041,24.6615,24.7065,32000.0
2010-06-23 10:30:00,27.55,27.86,27.55,27.74,31600.0,24.7514,25.0299,24.7514,24.9221,31600.0
2010-06-23 11:00:00,27.77,27.86,27.69,27.82,33300.0,24.949,25.0299,24.8772,24.9939,33300.0
2010-06-23 11:30:00,27.81,27.84,27.69,27.8,16900.0,24.985,25.0119,24.8772,24.976,16900.0
2010-06-23 12:00:00,27.78,27.78,27.66,27.69,17300.0,24.958,24.958,24.8502,24.8772,17300.0
2010-06-23 12:30:00,27.72,27.77,27.66,27.77,38000.0,24.9041,24.949,24.8502,24.949,38000.0
2010-06-23 13:00:00,27.77,27.86,27.77,27.84,19200.0,24.949,25.0299,24.949,25.0119,19200.0
2010-06-23 13:30:00,27.87,27.9,27.8,27.85,15700.0,25.0389,25.0658,24.976,25.0209,15700.0
2010-06-23 14:00:00,27.85,27.91,27.6,27.75,40000.0,25.0209,25.0748,24.7963,24.9311,40000.0
2010-06-23 14:30:00,27.75,27.91,27.6,27.73,50600.0,24.9311,25.0748,24.7963,24.9131,50600.0
2010-06-23 15:00:00,27.73,27.86,27.58,27.76,48300.0,24.9131,25.0299,24.7783,24.94,48300.0
2010-06-23 15:30:00,27.75,27.8,27.62,27.66,91100.0,24.9311,24.976,24.8143,24.8502,91100.0
2010-06-24 09:30:00,27.5,27.76,27.19,27.23,42400.0,24.7065,24.94,24.4279,24.4639,42400.0
2010-06-24 10:00:00,27.25,27.72,27.25,27.72,19500.0,24.4818,24.9041,24.4818,24.9041,19500.0
2010-06-24 10:30:00,27.6,27.67,27.33,27.53,10700.0,24.7963,24.8592,24.5537,24.7334,10700.0
2010-06-24 11:00:00,27.53,27.53,27.31,27.5,15800.0,24.7334,24.7334,24.5358,24.7065,15800.0
2010-06-24 11:30:00,27.47,27.58,27.45,27.45,19600.0,24.6795,24.7783,24.6615,24.6615,19600.0
2010-06-24 12:00:00,27.49,27.61,27.41,27.42,3100.0,24.6975,24.8053,24.6256,24.6346,3100.0
2010-06-24 12:30:00,27.42,27.5,27.27,27.5,3500.0,24.6346,24.7065,24.4998,24.7065,3500.0
2010-06-24 13:00:00,27.5,27.64,27.46,27.46,18900.0,24.7065,24.8322,24.6705,24.6705,18900.0
2010-06-24 13:30:00,27.47,27.63,27.45,27.63,20200.0,24.6795,24.8232,24.6615,24.8232,20200.0
2010-06-24 14:00:00,27.66,27.67,27.48,27.57,10100.0,24.8502,24.8592,24.6885,24.7693,10100.0
2010-06-24 14:30:00,27.53,27.55,27.28,27.34,33700.0,24.7334,24.7514,24.5088,24.5627,33700.0
2010-06-24 15:00:00,27.35,27.42,27.1,27.38,34100.0,24.5717,24.6346,24.3471,24.5986,34100.0
2010-06-24 15:30:00,27.38,27.46,27.27,27.4,52900.0,24.5986,24.6705,24.4998,24.6166,52900.0
2010-06-25 09:30:00,27.58,27.83,27.3,27.54,28300.0,24.7783,25.0029,24.5268,24.7424,28300.0
2010-06-25 10:00:00,27.6,27.65,27.44,27.47,15600.0,24.7963,24.8412,24.6525,24.6795,15600.0
2010-06-25 10:30:00,27.46,27.61,27.33,27.36,7000.0,24.6705,24.8053,24.5537,24.5807,7000.0
2010-06-25 11:00:00,27.38,27.63,27.36,27.59,22400.0,24.5986,24.8232,24.5807,24.7873,22400.0
2010-06-25 11:30:00,27.62,27.69,27.41,27.67,24600.0,24.8143,24.8772,24.6256,24.8592,24600.0
2010-06-25 12:00:00,27.67,27.71,27.5,27.71,16700.0,24.8592,24.8951,24.7065,24.8951,16700.0
2010-06-25 12:30:00,27.73,27.73,27.57,27.61,6500.0,24.9131,24.9131,24.7693,24.8053,6500.0
2010-06-25 13:00:00,27.65,27.9,27.65,27.88,9500.0,24.8412,25.0658,24.8412,25.0479,9500.0
2010-06-25 13:30:00,27.89,28.07,27.87,27.91,17000.0,25.0568,25.2186,25.0389,25.0748,17000.0
2010-06-25 14:00:00,27.9,27.92,27.72,27.73,18600.0,25.0658,25.0838,24.9041,24.9131,18600.0
2010-06-25 14:30:00,27.75,27.86,27.66,27.71,24800.0,24.9311,25.0299,24.8502,24.8951,24800.0
2010-06-25 15:00:00,27.7,27.71,27.5,27.59,33700.0,24.8861,24.8951,24.7065,24.7873,33700.0
2010-06-25 15:30:00,27.64,27.78,27.33,27.56,120000.0,24.8322,24.958,24.5537,24.7604,120000.0
2010-06-28 09:30:00,27.57,27.61,27.26,27.26,19600.0,24.7693,24.8053,24.4908,24.4908,19600.0
2010-06-28 10:00:00,27.27,27.6,27.27,27.55,11800.0,24.4998,24.7963,24.4998,24.7514,11800.0
2010-06-28 10:30:00,27.61,27.64,27.43,27.59,46200.0,24.8053,24.8322,24.6436,24.7873,46200.0
2010-06-28 11:00:00,27.6,27.78,27.54,27.76,38400.0,24.7963,24.958,24.7424,24.94,38400.0
2010-06-28 11:30:00,27.78,27.79,27.57,27.57,24800.0,24.958,24.967,24.7693,24.7693,24800.0
2010-06-28 12:00:00,27.57,27.6,27.33,27.49,4600.0,24.7693,24.7963,24.5537,24.6975,4600.0
2010-06-28 12:30:00,27.48,27.5,27.35,27.5,8500.0,24.6885,24.7065,24.5717,24.7065,8500.0
2010-06-28 13:00:00,27.47,27.47,27.3,27.36,5300.0,24.6795,24.6795,24.5268,24.5807,5300.0
2010-06-28 13:30:00,27.36,27.48,27.3,27.48,3000.0,24.5807,24.6885,24.5268,24.6885,3000.0
2010-06-28 14:00:00,27.46,27.52,27.4,27.41,10300.0,24.6705,24.7244,24.6166,24.6256,10300.0
2010-06-28 14:30:00,27.35,27.47,27.35,27.45,15900.0,24.5717,24.6795,24.5717,24.6615,15900.0
2010-06-28 15:00:00,27.46,27.53,27.35,27.35,8700.0,24.6705,24.7334,24.5717,24.5717,8700.0
2010-06-28 15:30:00,27.33,27.49,27.23,27.28,22900.0,24.5537,24.6975,24.4639,24.5088,22900.0
2010-06-29 09:30:00,26.93,27.01,26.47,26.58,16100.0,24.1944,24.2662,23.7811,23.8799,16100.0
2010-06-29 10:00:00,26.53,26.53,26.17,26.2,12200.0,23.835,23.835,23.5116,23.5385,12200.0
2010-06-29 10:30:00,26.15,26.47,26.15,26.47,7700.0,23.4936,23.7811,23.4936,23.7811,7700.0
2010-06-29 11:00:00,26.44,26.51,26.27,26.27,9000.0,23.7541,23.817,23.6014,23.6014,9000.0
2010-06-29 11:30:00,26.29,26.29,26.06,26.2,11600.0,23.6194,23.6194,23.4127,23.5385,11600.0
2010-06-29 12:00:00,26.2,26.26,26.04,26.14,5900.0,23.5385,23.5924,23.3948,23.4846,5900.0
2010-06-29 12:30:00,26.14,26.32,26.11,26.26,13800.0,23.4846,23.6463,23.4577,23.5924,13800.0
2010-06-29 13:00:00,26.31,26.32,26.13,26.18,11500.0,23.6373,23.6463,23.4756,23.5205,11500.0
2010-06-29 13:30:00,26.19,26.21,26.04,26.19,6600.0,23.5295,23.5475,23.3948,23.5295,6600.0
2010-06-29 14:00:00,26.21,26.23,26.14,26.15,24800.0,23.5475,23.5655,23.4846,23.4936,24800.0
2010-06-29 14:30:00,26.16,26.22,26.04,26.04,31400.0,23.5026,23.5565,23.3948,23.3948,31400.0
2010-06-29 15:00:00,26.06,26.21,25.91,25.95,30400.0,23.4127,23.5475,23.278,23.3139,30400.0
2010-06-29 15:30:00,25.95,26.09,25.8,26.04,72800.0,23.3139,23.4397,23.1791,23.3948,72800.0
2010-06-30 09:30:00,26.03,26.23,25.8,26.02,9400.0,23.3858,23.5655,23.1791,23.3768,9400.0
2010-06-30 10:00:00,25.97,26.08,25.85,26.06,7600.0,23.3319,23.4307,23.2241,23.4127,7600.0
2010-06-30 10:30:00,26.09,26.25,26.03,26.2,3700.0,23.4397,23.5834,23.3858,23.5385,3700.0
2010-06-30 11:00:00,26.22,26.24,26.13,26.17,3600.0,23.5565,23.5744,23.4756,23.5116,3600.0
2010-06-30 11:30:00,26.13,26.4,26.13,26.3,2800.0,23.4756,23.7182,23.4756,23.6284,2800.0
2010-06-30 12:00:00,26.2,26.26,26.15,26.26,2700.0,23.5385,23.5924,23.4936,23.5924,2700.0
2010-06-30 12:30:00,26.24,26.24,26.03,26.15,3200.0,23.5744,23.5744,23.3858,23.4936,3200.0
2010-06-30 13:00:00,26.14,26.17,26.05,26.15,5000.0,23.4846,23.5116,23.4037,23.4936,5000.0
2010-06-30 13:30:00,26.13,26.18,25.99,26.13,3500.0,23.4756,23.5205,23.3498,23.4756,3500.0
2010-06-30 14:00:00,26.14,26.16,25.97,26.06,4200.0,23.4846,23.5026,23.3319,23.4127,4200.0
2010-06-30 14:30:00,26.05,26.14,25.93,26.06,14600.0,23.4037,23.4846,23.2959,23.4127,14600.0
2010-06-30 15:00:00,26.06,26.15,25.9,25.92,13900.0,23.4127,23.4936,23.269,23.287,13900.0
2010-06-30 15:30:00,25.9,25.95,25.52,25.53,64700.0,23.269,23.3139,22.9276,22.9366,64700.0
2010-07-01 09:30:00,25.54,25.56,25.15,25.3,13900.0,22.9456,22.9635,22.5952,22.7299,13900.0
2010-07-01 10:00:00,25.27,25.3,25.0,25.03,20300.0,22.703,22.7299,22.4604,22.4874,20300.0
2010-07-01 10:30:00,25.01,25.05,24.63,24.72,13400.0,22.4694,22.5053,22.128,22.2089,13400.0
2010-07-01 11:00:00,24.72,24.72,24.48,24.66,32400.0,22.2089,22.2089,21.9932,22.1549,32400.0
2010-07-01 11:30:00,24.7,24.78,24.5,24.5,38700.0,22.1909,22.2628,22.0112,22.0112,38700.0
2010-07-01 12:00:00,24.55,24.59,24.48,24.59,10400.0,22.0561,22.0921,21.9932,22.0921,10400.0
2010-07-01 12:30:00,24.6,25.04,24.58,24.75,12200.0,22.101,22.4963,22.0831,22.2358,12200.0
2010-07-01 13:00:00,24.75,24.8,24.65,24.68,22800.0,22.2358,22.2807,22.146,22.1729,22800.0
2010-07-01 13:30:00,24.7,24.8,24.59,24.74,15300.0,22.1909,22.2807,22.0921,22.2268,15300.0
2010-07-01 14:00:00,24.74,24.88,24.67,24.75,18900.0,22.2268,22.3526,22.1639,22.2358,18900.0
2010-07-01 14:30:00,24.75,24.81,24.55,24.8,40700.0,22.2358,22.2897,22.0561,22.2807,40700.0
2010-07-01 15:00:00,24.79,25.08,24.78,25.08,24600.0,22.2717,22.5323,22.2628,22.5323,24600.0
2010-07-01 15:30:00,25.06,25.23,24.88,25.0,58200.0,22.5143,22.667,22.3526,22.4604,58200.0
2010-07-02 09:30:00,25.23,25.47,25.01,25.25,34400.0,22.667,22.8827,22.4694,22.685,34400.0
2010-07-02 10:00:00,25.17,25.42,25.1,25.33,20600.0,22.6131,22.8377,22.5503,22.7569,20600.0
2010-07-02 10:30:00,25.36,25.38,25.16,25.18,5100.0,22.7838,22.8018,22.6042,22.6221,5100.0
2010-07-02 11:00:00,25.18,25.21,25.03,25.03,6300.0,22.6221,22.6491,22.4874,22.4874,6300.0
2010-07-02 11:30:00,25.01,25.01,24.76,24.9,12400.0,22.4694,22.4694,22.2448,22.3706,12400.0
2010-07-02 12:00:00,24.91,25.07,24.86,25.05,6200.0,22.3796,22.5233,22.3346,22.5053,6200.0
2010-07-02 12:30:00,25.0,25.06,24.92,24.98,4200.0,22.4604,22.5143,22.3885,22.4424,4200.0
2010-07-02 13:00:00,24.94,25.1,24.84,24.97,12900.0,22.4065,22.5503,22.3167,22.4335,12900.0
2010-07-02 13:30:00,24.94,25.07,24.92,25.0,4000.0,22.4065,22.5233,22.3885,22.4604,4000.0
2010-07-02 14:00:00,24.95,24.99,24.78,24.8,10900.0,22.4155,22.4514,22.2628,22.2807,10900.0
2010-07-02 14:30:00,24.8,24.82,24.66,24.8,11000.0,22.2807,22.2987,22.1549,22.2807,11000.0
2010-07-02 15:00:00,24.79,24.89,24.74,24.83,24800.0,22.2717,22.3616,22.2268,22.3077,24800.0
2010-07-02 15:30:00,24.82,25.09,24.78,24.79,31700.0,22.2987,22.5413,22.2628,22.2717,31700.0
2010-07-06 09:30:00,25.39,25.5,25.1,25.39,12500.0,22.8108,22.9096,22.5503,22.8108,12500.0
2010-07-06 10:00:00,25.34,25.67,25.3,25.6,19300.0,22.7659,23.0624,22.7299,22.9995,19300.0
2010-07-06 10:30:00,25.59,25.59,25.43,25.54,6900.0,22.9905,22.9905,22.8467,22.9456,6900.0
2010-07-06 11:00:00,25.42,25.54,25.19,25.19,5700.0,22.8377,22.9456,22.6311,22.6311,5700.0
2010-07-06 11:30:00,25.21,25.37,25.21,25.32,4700.0,22.6491,22.7928,22.6491,22.7479,4700.0
2010-07-06 12:00:00,25.33,25.41,25.03,25.08,10300.0,22.7569,22.8288,22.4874,22.5323,10300.0
2010-07-06 12:30:00,25.13,25.13,24.84,24.87,7000.0,22.5772,22.5772,22.3167,22.3436,7000.0
2010-07-06 13:00:00,24.88,24.95,24.7,24.78,16900.0,22.3526,22.4155,22.1909,22.2628,16900.0
2010-07-06 13:30:00,24.82,24.85,24.54,24.61,20000.0,22.2987,22.3256,22.0471,22.11,20000.0
2010-07-06 14:00:00,24.58,24.73,24.44,24.7,11700.0,22.0831,22.2178,21.9573,22.1909,11700.0
2010-07-06 14:30:00,24.72,24.86,24.64,24.66,11500.0,22.2089,22.3346,22.137,22.1549,11500.0
2010-07-06 15:00:00,24.66,24.75,24.44,24.6,20900.0,22.1549,22.2358,21.9573,22.101,20900.0
2010-07-06 15:30:00,24.57,24.83,24.52,24.64,58000.0,22.0741,22.3077,22.0292,22.137,58000.0
2010-07-07 09:30:00,24.78,25.11,24.78,25.06,7500.0,22.2628,22.5592,22.2628,22.5143,7500.0
2010-07-07 10:00:00,25.09,25.19,24.89,24.89,13700.0,22.5413,22.6311,22.3616,22.3616,13700.0
2010-07-07 10:30:00,24.95,25.34,24.95,25.32,26000.0,22.4155,22.7659,22.4155,22.7479,26000.0
2010-07-07 11:00:00,25.34,25.4,25.19,25.28,19800.0,22.7659,22.8198,22.6311,22.712,19800.0
2010-07-07 11:30:00,25.37,25.48,25.31,25.32,13500.0,22.7928,22.8917,22.7389,22.7479,13500.0
2010-07-07 12:00:00,25.33,25.48,25.29,25.48,12000.0,22.7569,22.8917,22.721,22.8917,12000.0
2010-07-07 12:30:00,25.49,25.59,25.42,25.47,5800.0,22.9006,22.9905,22.8377,22.8827,5800.0
2010-07-07 13:00:00,25.45,25.8,25.45,25.78,12600.0,22.8647,23.1791,22.8647,23.1612,12600.0
2010-07-07 13:30:00,25.77,25.81,25.72,25.8,16000.0,23.1522,23.1881,23.1073,23.1791,16000.0
2010-07-07 14:00:00,25.83,25.95,25.83,25.88,8600.0,23.2061,23.3139,23.2061,23.251,8600.0
2010-07-07 14:30:00,25.93,26.07,25.91,26.05,23600.0,23.2959,23.4217,23.278,23.4037,23600.0
2010-07-07 15:00:00,26.04,26.34,25.97,26.26,53100.0,23.3948,23.6643,23.3319,23.5924,53100.0
2010-07-07 15:30:00,26.26,26.58,26.2,26.54,98700.0,23.5924,23.8799,23.5385,23.844,98700.0
2010-07-08 09:30:00,26.75,27.31,26.67,26.76,24300.0,24.0326,24.5358,23.9608,24.0416,24300.0
2010-07-08 10:00:00,26.85,27.0,26.76,26.98,13500.0,24.1225,24.2572,24.0416,24.2393,13500.0
2010-07-08 10:30:00,26.98,27.0,26.81,26.81,7700.0,24.2393,24.2572,24.0865,24.0865,7700.0
2010-07-08 11:00:00,26.83,26.89,26.67,26.83,8700.0,24.1045,24.1584,23.9608,24.1045,8700.0
2010-07-08 11:30:00,26.8,27.0,26.66,26.7,33300.0,24.0776,24.2572,23.9518,23.9877,33300.0
2010-07-08 12:00:00,26.68,26.87,26.63,26.86,12300.0,23.9698,24.1405,23.9248,24.1315,12300.0
2010-07-08 12:30:00,26.82,26.85,26.69,26.73,5600.0,24.0955,24.1225,23.9787,24.0147,5600.0
2010-07-08 13:00:00,26.72,26.93,26.72,26.84,4600.0,24.0057,24.1944,24.0057,24.1135,4600.0
2010-07-08 13:30:00,26.82,26.96,26.67,26.68,9600.0,24.0955,24.2213,23.9608,23.9698,9600.0
2010-07-08 14:00:00,26.72,26.74,26.46,26.63,9600.0,24.0057,24.0237,23.7721,23.9248,9600.0
2010-07-08 14:30:00,26.65,26.72,26.51,26.71,7200.0,23.9428,24.0057,23.817,23.9967,7200.0
2010-07-08 15:00:00,26.67,26.86,26.55,26.86,16900.0,23.9608,24.1315,23.853,24.1315,16900.0
2010-07-08 15:30:00,26.89,27.04,26.86,27.02,43700.0,24.1584,24.2932,24.1315,24.2752,43700.0
2010-07-09 09:30:00,27.04,27.31,26.94,27.31,25300.0,24.2932,24.5358,24.2033,24.5358,25300.0
2010-07-09 10:00:00,27.33,27.5,27.14,27.5,6900.0,24.5537,24.7065,24.383,24.7065,6900.0
2010-07-09 10:30:00,27.5,27.65,27.42,27.48,12200.0,24.7065,24.8412,24.6346,24.6885,12200.0
2010-07-09 11:00:00,27.48,27.55,27.31,27.31,6800.0,24.6885,24.7514,24.5358,24.5358,6800.0
2010-07-09 11:30:00,27.35,27.48,27.3,27.33,5000.0,24.5717,24.6885,24.5268,24.5537,5000.0
2010-07-09 12:00:00,27.33,27.44,27.27,27.39,6200.0,24.5537,24.6525,24.4998,24.6076,6200.0
2010-07-09 12:30:00,27.36,27.42,27.26,27.38,5200.0,24.5807,24.6346,24.4908,24.5986,5200.0
2010-07-09 13:00:00,27.35,27.44,27.33,27.44,4200.0,24.5717,24.6525,24.5537,24.6525,4200.0
2010-07-09 13:30:00,27.41,27.46,27.36,27.4,4500.0,24.6256,24.6705,24.5807,24.6166,4500.0
2010-07-09 14:00:00,27.4,27.4,27.29,27.34,4200.0,24.6166,24.6166,24.5178,24.5627,4200.0
2010-07-09 14:30:00,27.36,27.65,27.35,27.61,6000.0,24.5807,24.8412,24.5717,24.8053,6000.0
2010-07-09 15:00:00,27.62,27.63,27.52,27.53,8900.0,24.8143,24.8232,24.7244,24.7334,8900.0
2010-07-09 15:30:00,27.54,27.8,27.52,27.76,31600.0,24.7424,24.976,24.7244,24.94,31600.0
2010-07-12 09:30:00,27.58,27.75,27.45,27.62,10700.0,24.7783,24.9311,24.6615,24.8143,10700.0
2010-07-12 10:00:00,27.62,27.62,27.13,27.21,28500.0,24.8143,24.8143,24.374,24.4459,28500.0
2010-07-12 10:30:00,27.19,27.23,26.97,26.98,6700.0,24.4279,24.4639,24.2303,24.2393,6700.0
2010-07-12 11:00:00,26.96,26.96,26.65,26.83,10400.0,24.2213,24.2213,23.9428,24.1045,10400.0
2010-07-12 11:30:00,26.84,26.89,26.74,26.79,4500.0,24.1135,24.1584,24.0237,24.0686,4500.0
2010-07-12 12:00:00,26.85,27.03,26.81,26.9,6900.0,24.1225,24.2842,24.0865,24.1674,6900.0
2010-07-12 12:30:00,26.89,27.07,26.8,26.8,3600.0,24.1584,24.3201,24.0776,24.0776,3600.0
2010-07-12 13:00:00,26.77,27.01,26.72,27.01,3900.0,24.0506,24.2662,24.0057,24.2662,3900.0
2010-07-12 13:30:00,26.99,27.16,26.97,27.13,3400.0,24.2483,24.401,24.2303,24.374,3400.0
2010-07-12 14:00:00,27.13,27.15,27.02,27.04,3100.0,24.374,24.392,24.2752,24.2932,3100.0
2010-07-12 14:30:00,27.05,27.19,26.99,27.15,7200.0,24.3022,24.4279,24.2483,24.392,7200.0
2010-07-12 15:00:00,27.12,27.17,27.03,27.16,19400.0,24.3651,24.41,24.2842,24.401,19400.0
2010-07-12 15:30:00,27.16,27.21,26.95,27.06,27400.0,24.401,24.4459,24.2123,24.3111,27400.0
2010-07-13 09:30:00,27.43,27.69,27.23,27.39,34700.0,24.6436,24.8772,24.4639,24.6076,34700.0
2010-07-13 10:00:00,27.44,27.7,27.44,27.67,6100.0,24.6525,24.8861,24.6525,24.8592,6100.0
2010-07-13 10:30:00,27.63,27.66,27.57,27.61,1800.0,24.8232,24.8502,24.7693,24.8053,1800.0
2010-07-13 11:00:00,27.59,27.82,27.59,27.81,3600.0,24.7873,24.9939,24.7873,24.985,3600.0
2010-07-13 11:30:00,27.9,28.14,27.9,28.03,7000.0,25.0658,25.2814,25.0658,25.1826,7000.0
2010-07-13 12:00:00,28.06,28.2,28.05,28.2,3200.0,25.2096,25.3353,25.2006,25.3353,3200.0
2010-07-13 12:30:00,28.2,28.28,28.12,28.13,7100.0,25.3353,25.4072,25.2635,25.2725,7100.0
2010-07-13 13:00:00,28.11,28.21,28.02,28.03,2600.0,25.2545,25.3443,25.1736,25.1826,2600.0
2010-07-13 13:30:00,28.06,28.15,28.03,28.1,4900.0,25.2096,25.2904,25.1826,25.2455,4900.0
2010-07-13 14:00:00,28.1,28.2,28.07,28.07,8900.0,25.2455,25.3353,25.2186,25.2186,8900.0
2010-07-13 14:30:00,28.08,28.23,28.08,28.23,11000.0,25.2275,25.3623,25.2275,25.3623,11000.0
2010-07-13 15:00:00,28.24,28.38,28.22,28.29,16600.0,25.3713,25.4971,25.3533,25.4162,16600.0
2010-07-13 15:30:00,28.29,28.39,28.19,28.25,69600.0,25.4162,25.506,25.3264,25.3803,69600.0
2010-07-14 09:30:00,28.34,28.38,27.96,28.01,31800.0,25.4611,25.4971,25.1197,25.1646,31800.0
2010-07-14 10:00:00,27.97,28.37,27.9,28.35,6700.0,25.1287,25.4881,25.0658,25.4701,6700.0
2010-07-14 10:30:00,28.32,28.44,28.32,28.38,5900.0,25.4432,25.551,25.4432,25.4971,5900.0
2010-07-14 11:00:00,28.42,28.57,28.39,28.55,5700.0,25.533,25.6678,25.506,25.6498,5700.0
2010-07-14 11:30:00,28.56,28.7,28.54,28.63,9700.0,25.6588,25.7846,25.6408,25.7217,9700.0
2010-07-14 12:00:00,28.6,28.73,28.6,28.71,10900.0,25.6947,25.8115,25.6947,25.7935,10900.0
2010-07-14 12:30:00,28.7,28.78,28.6,28.68,10200.0,25.7846,25.8564,25.6947,25.7666,10200.0
2010-07-14 13:00:00,28.68,28.83,28.61,28.79,9000.0,25.7666,25.9013,25.7037,25.8654,9000.0
2010-07-14 13:30:00,28.78,28.86,28.62,28.66,18400.0,25.8564,25.9283,25.7127,25.7486,18400.0
2010-07-14 14:00:00,28.65,28.66,28.4,28.52,52100.0,25.7396,25.7486,25.515,25.6228,52100.0
2010-07-14 14:30:00,28.5,28.7,28.48,28.68,20200.0,25.6049,25.7846,25.5869,25.7666,20200.0
2010-07-14 15:00:00,28.7,28.82,28.57,28.79,23800.0,25.7846,25.8924,25.6678,25.8654,23800.0
2010-07-14 15:30:00,28.79,28.79,28.54,28.7,39000.0,25.8654,25.8654,25.6408,25.7846,39000.0
2010-07-15 09:30:00,28.67,28.86,28.12,28.72,44900.0,25.7576,25.9283,25.2635,25.8025,44900.0
2010-07-15 10:00:00,28.73,28.73,27.9,28.05,21900.0,25.8115,25.8115,25.0658,25.2006,21900.0
2010-07-15 10:30:00,28.05,28.09,27.84,28.09,15300.0,25.2006,25.2365,25.0119,25.2365,15300.0
2010-07-15 11:00:00,28.06,28.16,27.86,28.15,17100.0,25.2096,25.2994,25.0299,25.2904,17100.0
2010-07-15 11:30:00,28.14,28.34,28.09,28.2,12400.0,25.2814,25.4611,25.2365,25.3353,12400.0
2010-07-15 12:00:00,28.18,28.23,27.89,27.92,9800.0,25.3174,25.3623,25.0568,25.0838,9800.0
2010-07-15 12:30:00,27.9,28.19,27.9,28.15,11400.0,25.0658,25.3264,25.0658,25.2904,11400.0
2010-07-15 13:00:00,28.16,28.43,28.15,28.38,13000.0,25.2994,25.542,25.2904,25.4971,13000.0
2010-07-15 13:30:00,28.38,28.4,28.23,28.29,13300.0,25.4971,25.515,25.3623,25.4162,13300.0
2010-07-15 14:00:00,28.24,28.44,28.17,28.38,9000.0,25.3713,25.551,25.3084,25.4971,9000.0
2010-07-15 14:30:00,28.38,28.45,28.31,28.32,11500.0,25.4971,25.5599,25.4342,25.4432,11500.0
2010-07-15 15:00:00,28.28,28.31,27.99,28.08,19900.0,25.4072,25.4342,25.1467,25.2275,19900.0
2010-07-15 15:30:00,28.18,28.5,28.1,28.35,38900.0,25.3174,25.6049,25.2455,25.4701,38900.0
2010-07-16 09:30:00,28.04,28.09,27.4,27.47,44600.0,25.1916,25.2365,24.6166,24.6795,44600.0
2010-07-16 10:00:00,27.54,27.7,27.36,27.57,28000.0,24.7424,24.8861,24.5807,24.7693,28000.0
2010-07-16 10:30:00,27.51,27.82,27.48,27.75,12800.0,24.7154,24.9939,24.6885,24.9311,12800.0
2010-07-16 11:00:00,27.8,27.84,27.66,27.7,9800.0,24.976,25.0119,24.8502,24.8861,9800.0
2010-07-16 11:30:00,27.72,27.73,27.52,27.55,7800.0,24.9041,24.9131,24.7244,24.7514,7800.0
2010-07-16 12:00:00,27.57,27.64,27.39,27.48,13000.0,24.7693,24.8322,24.6076,24.6885,13000.0
2010-07-16 12:30:00,27.47,27.5,27.32,27.34,10100.0,24.6795,24.7065,24.5447,24.5627,10100.0
2010-07-16 13:00:00,27.35,27.4,27.24,27.28,17900.0,24.5717,24.6166,24.4729,24.5088,17900.0
2010-07-16 13:30:00,27.24,27.35,27.02,27.06,20000.0,24.4729,24.5717,24.2752,24.3111,20000.0
2010-07-16 14:00:00,27.05,27.11,26.94,26.98,11800.0,24.3022,24.3561,24.2033,24.2393,11800.0
2010-07-16 14:30:00,26.96,27.02,26.9,27.0,17900.0,24.2213,24.2752,24.1674,24.2572,17900.0
2010-07-16 15:00:00,27.01,27.07,26.75,26.82,17600.0,24.2662,24.3201,24.0326,24.0955,17600.0
2010-07-16 15:30:00,26.84,27.05,26.76,26.86,55900.0,24.1135,24.3022,24.0416,24.1315,55900.0
2010-07-19 09:30:00,26.91,27.07,26.71,26.92,21400.0,24.1764,24.3201,23.9967,24.1854,21400.0
2010-07-19 10:00:00,26.84,26.92,26.42,26.45,9200.0,24.1135,24.1854,23.7362,23.7631,9200.0
2010-07-19 10:30:00,26.39,26.53,26.17,26.37,11600.0,23.7092,23.835,23.5116,23.6912,11600.0
2010-07-19 11:00:00,26.39,26.71,26.39,26.63,6500.0,23.7092,23.9967,23.7092,23.9248,6500.0
2010-07-19 11:30:00,26.66,26.67,26.45,26.58,4100.0,23.9518,23.9608,23.7631,23.8799,4100.0
2010-07-19 12:00:00,26.6,26.6,26.41,26.54,5000.0,23.8979,23.8979,23.7272,23.844,5000.0
2010-07-19 12:30:00,26.55,26.73,26.54,26.59,3900.0,23.853,24.0147,23.844,23.8889,3900.0
2010-07-19 13:00:00,26.65,26.65,26.4,26.48,3900.0,23.9428,23.9428,23.7182,23.7901,3900.0
2010-07-19 13:30:00,26.5,26.59,26.42,26.58,4200.0,23.808,23.8889,23.7362,23.8799,4200.0
2010-07-19 14:00:00,26.57,26.75,26.57,26.68,5100.0,23.8709,24.0326,23.8709,23.9698,5100.0
2010-07-19 14:30:00,26.67,26.84,26.65,26.78,7300.0,23.9608,24.1135,23.9428,24.0596,7300.0
2010-07-19 15:00:00,26.77,26.99,26.77,26.84,16900.0,24.0506,24.2483,24.0506,24.1135,16900.0
2010-07-19 15:30:00,26.85,26.97,26.71,26.94,16200.0,24.1225,24.2303,23.9967,24.2033,16200.0
2010-07-20 09:30:00,26.43,26.51,26.25,26.49,7400.0,23.7451,23.817,23.5834,23.7991,7400.0
2010-07-20 10:00:00,26.52,26.75,26.41,26.57,37800.0,23.826,24.0326,23.7272,23.8709,37800.0
2010-07-20 10:30:00,26.55,26.86,26.54,26.8,5900.0,23.853,24.1315,23.844,24.0776,5900.0
2010-07-20 11:00:00,26.73,26.93,26.73,26.78,3700.0,24.0147,24.1944,24.0147,24.0596,3700.0
2010-07-20 11:30:00,26.79,26.83,26.66,26.68,8500.0,24.0686,24.1045,23.9518,23.9698,8500.0
2010-07-20 12:00:00,26.68,26.73,26.51,26.59,3400.0,23.9698,24.0147,23.817,23.8889,3400.0
2010-07-20 12:30:00,26.58,26.68,26.55,26.66,3000.0,23.8799,23.9698,23.853,23.9518,3000.0
2010-07-20 13:00:00,26.66,26.76,26.63,26.69,4400.0,23.9518,24.0416,23.9248,23.9787,4400.0
2010-07-20 13:30:00,26.85,27.11,26.85,27.01,6200.0,24.1225,24.3561,24.1225,24.2662,6200.0
2010-07-20 14:00:00,27.06,27.14,26.97,27.14,6100.0,24.3111,24.383,24.2303,24.383,6100.0
2010-07-20 14:30:00,27.11,27.21,27.02,27.1,6000.0,24.3561,24.4459,24.2752,24.3471,6000.0
2010-07-20 15:00:00,27.1,27.31,27.04,27.31,7800.0,24.3471,24.5358,24.2932,24.5358,7800.0
2010-07-20 15:30:00,27.32,27.62,27.3,27.52,32000.0,24.5447,24.8143,24.5268,24.7244,32000.0
2010-07-21 09:30:00,27.79,27.88,27.54,27.77,46600.0,24.967,25.0479,24.7424,24.949,46600.0
2010-07-21 10:00:00,27.78,27.78,27.63,27.78,11600.0,24.958,24.958,24.8232,24.958,11600.0
2010-07-21 10:30:00,27.82,27.82,27.6,27.73,3500.0,24.9939,24.9939,24.7963,24.9131,3500.0
2010-07-21 11:00:00,27.67,27.67,27.38,27.4,6000.0,24.8592,24.8592,24.5986,24.6166,6000.0
2010-07-21 11:30:00,27.41,27.52,27.35,27.5,7900.0,24.6256,24.7244,24.5717,24.7065,7900.0
2010-07-21 12:00:00,27.5,27.52,27.41,27.49,25700.0,24.7065,24.7244,24.6256,24.6975,25700.0
2010-07-21 12:30:00,27.51,27.63,27.41,27.43,14000.0,24.7154,24.8232,24.6256,24.6436,14000.0
2010-07-21 13:00:00,27.42,27.6,27.42,27.52,5500.0,24.6346,24.7963,24.6346,24.7244,5500.0
2010-07-21 13:30:00,27.54,27.57,27.43,27.51,12800.0,24.7424,24.7693,24.6436,24.7154,12800.0
2010-07-21 14:00:00,27.51,27.51,26.77,27.08,36100.0,24.7154,24.7154,24.0506,24.3291,36100.0
2010-07-21 14:30:00,27.05,27.16,26.9,26.9,20300.0,24.3022,24.401,24.1674,24.1674,20300.0
2010-07-21 15:00:00,26.89,27.09,26.77,26.92,32800.0,24.1584,24.3381,24.0506,24.1854,32800.0
2010-07-21 15:30:00,26.93,27.05,26.83,26.85,42500.0,24.1944,24.3022,24.1045,24.1225,42500.0
2010-07-22 09:30:00,27.42,27.85,27.32,27.72,69200.0,24.6346,25.0209,24.5447,24.9041,69200.0
2010-07-22 10:00:00,27.73,27.95,27.73,27.95,56900.0,24.9131,25.1107,24.9131,25.1107,56900.0
2010-07-22 10:30:00,27.95,28.04,27.92,28.0,47200.0,25.1107,25.1916,25.0838,25.1557,47200.0
2010-07-22 11:00:00,28.0,28.03,27.98,28.01,11000.0,25.1557,25.1826,25.1377,25.1646,11000.0
2010-07-22 11:30:00,27.98,28.0,27.83,27.93,24800.0,25.1377,25.1557,25.0029,25.0928,24800.0
2010-07-22 12:00:00,27.95,27.98,27.86,27.92,9000.0,25.1107,25.1377,25.0299,25.0838,9000.0
2010-07-22 12:30:00,27.91,27.93,27.87,27.9,6600.0,25.0748,25.0928,25.0389,25.0658,6600.0
2010-07-22 13:00:00,27.9,27.94,27.87,27.89,8600.0,25.0658,25.1018,25.0389,25.0568,8600.0
2010-07-22 13:30:00,27.85,27.86,27.73,27.78,7500.0,25.0209,25.0299,24.9131,24.958,7500.0
2010-07-22 14:00:00,27.81,27.96,27.77,27.96,12400.0,24.985,25.1197,24.949,25.1197,12400.0
2010-07-22 14:30:00,27.98,27.98,27.81,27.94,10600.0,25.1377,25.1377,24.985,25.1018,10600.0
2010-07-22 15:00:00,27.95,27.96,27.74,27.89,55500.0,25.1107,25.1197,24.9221,25.0568,55500.0
2010-07-22 15:30:00,27.91,28.03,27.69,27.95,79100.0,25.0748,25.1826,24.8772,25.1107,79100.0
2010-07-23 09:30:00,27.74,27.81,27.63,27.65,10300.0,24.9221,24.985,24.8232,24.8412,10300.0
2010-07-23 10:00:00,27.6,27.83,27.53,27.83,30700.0,24.7963,25.0029,24.7334,25.0029,30700.0
2010-07-23 10:30:00,27.93,28.02,27.91,27.98,17200.0,25.0928,25.1736,25.0748,25.1377,17200.0
2010-07-23 11:00:00,27.95,28.05,27.94,27.98,11000.0,25.1107,25.2006,25.1018,25.1377,11000.0
2010-07-23 11:30:00,28.0,28.04,27.93,27.93,11800.0,25.1557,25.1916,25.0928,25.0928,11800.0
2010-07-23 12:00:00,27.99,28.1,27.9,28.04,13700.0,25.1467,25.2455,25.0658,25.1916,13700.0
2010-07-23 12:30:00,28.03,28.05,27.94,28.02,8100.0,25.1826,25.2006,25.1018,25.1736,8100.0
2010-07-23 13:00:00,28.02,28.18,27.87,28.15,55100.0,25.1736,25.3174,25.0389,25.2904,55100.0
2010-07-23 13:30:00,28.23,28.35,28.2,28.27,15600.0,25.3623,25.4701,25.3353,25.3982,15600.0
2010-07-23 14:00:00,28.31,28.31,28.16,28.19,20200.0,25.4342,25.4342,25.2994,25.3264,20200.0
2010-07-23 14:30:00,28.19,28.25,28.15,28.21,40800.0,25.3264,25.3803,25.2904,25.3443,40800.0
2010-07-23 15:00:00,28.23,28.24,28.15,28.23,37100.0,25.3623,25.3713,25.2904,25.3623,37100.0
2010-07-23 15:30:00,28.23,28.36,28.14,28.28,129700.0,25.3623,25.4791,25.2814,25.4072,129700.0
2010-07-26 09:30:00,28.46,28.46,28.07,28.32,14000.0,25.5689,25.5689,25.2186,25.4432,14000.0
2010-07-26 10:00:00,28.32,28.54,28.28,28.46,38000.0,25.4432,25.6408,25.4072,25.5689,38000.0
2010-07-26 10:30:00,28.5,28.54,28.41,28.52,17200.0,25.6049,25.6408,25.524,25.6228,17200.0
2010-07-26 11:00:00,28.52,28.67,28.51,28.65,12200.0,25.6228,25.7576,25.6139,25.7396,12200.0
2010-07-26 11:30:00,28.66,28.75,28.65,28.72,8200.0,25.7486,25.8295,25.7396,25.8025,8200.0
2010-07-26 12:00:00,28.7,28.75,28.7,28.75,8200.0,25.7846,25.8295,25.7846,25.8295,8200.0
2010-07-26 12:30:00,28.74,28.77,28.66,28.74,6600.0,25.8205,25.8474,25.7486,25.8205,6600.0
2010-07-26 13:00:00,28.74,28.74,28.65,28.74,3300.0,25.8205,25.8205,25.7396,25.8205,3300.0
2010-07-26 13:30:00,28.73,28.77,28.63,28.64,10200.0,25.8115,25.8474,25.7217,25.7306,10200.0
2010-07-26 14:00:00,28.65,28.67,28.52,28.56,8100.0,25.7396,25.7576,25.6228,25.6588,8100.0
2010-07-26 14:30:00,28.53,28.6,28.48,28.53,8700.0,25.6318,25.6947,25.5869,25.6318,8700.0
2010-07-26 15:00:00,28.55,28.71,28.55,28.71,16100.0,25.6498,25.7935,25.6498,25.7935,16100.0
2010-07-26 15:30:00,28.71,29.0,28.68,28.98,56500.0,25.7935,26.0541,25.7666,26.0361,56500.0
2010-07-27 09:30:00,29.23,29.97,29.23,29.91,40000.0,26.2607,26.9255,26.2607,26.8716,40000.0
2010-07-27 10:00:00,29.95,30.1,29.71,30.0,45400.0,26.9076,27.0423,26.692,26.9525,45400.0
2010-07-27 10:30:00,30.01,30.17,29.98,30.07,22700.0,26.9615,27.1052,26.9345,27.0154,22700.0
2010-07-27 11:00:00,30.05,30.05,29.81,29.87,13100.0,26.9974,26.9974,26.7818,26.8357,13100.0
2010-07-27 11:30:00,29.88,30.0,29.82,29.87,14000.0,26.8447,26.9525,26.7908,26.8357,14000.0
2010-07-27 12:00:00,29.9,30.23,29.81,30.15,18000.0,26.8627,27.1591,26.7818,27.0873,18000.0
2010-07-27 12:30:00,30.13,30.17,30.0,30.16,14400.0,27.0693,27.1052,26.9525,27.0962,14400.0
2010-07-27 13:00:00,30.08,30.19,29.92,29.93,16400.0,27.0244,27.1232,26.8806,26.8896,16400.0
2010-07-27 13:30:00,29.84,29.95,29.66,29.91,24200.0,26.8087,26.9076,26.647,26.8716,24200.0
2010-07-27 14:00:00,29.88,30.04,29.79,29.88,33000.0,26.8447,26.9884,26.7638,26.8447,33000.0
2010-07-27 14:30:00,29.89,29.94,29.56,29.77,25900.0,26.8537,26.8986,26.5572,26.7459,25900.0
2010-07-27 15:00:00,29.77,29.96,29.68,29.84,27900.0,26.7459,26.9166,26.665,26.8087,27900.0
2010-07-27 15:30:00,29.84,29.84,29.65,29.77,53800.0,26.8087,26.8087,26.638,26.7459,53800.0
2010-07-28 09:30:00,29.63,29.99,29.63,29.8,8500.0,26.6201,26.9435,26.6201,26.7728,8500.0
2010-07-28 10:00:00,29.85,29.88,29.4,29.46,12300.0,26.8177,26.8447,26.4134,26.4673,12300.0
2010-07-28 10:30:00,29.46,29.49,29.34,29.41,13200.0,26.4673,26.4943,26.3595,26.4224,13200.0
2010-07-28 11:00:00,29.46,29.56,29.41,29.54,12900.0,26.4673,26.5572,26.4224,26.5392,12900.0
2010-07-28 11:30:00,29.45,29.52,29.38,29.47,9500.0,26.4584,26.5213,26.3955,26.4763,9500.0
2010-07-28 12:00:00,29.45,29.61,29.43,29.5,6100.0,26.4584,26.6021,26.4404,26.5033,6100.0
2010-07-28 12:30:00,29.49,29.68,29.47,29.65,4200.0,26.4943,26.665,26.4763,26.638,4200.0
2010-07-28 13:00:00,29.69,29.71,29.6,29.6,4200.0,26.674,26.692,26.5931,26.5931,4200.0
2010-07-28 13:30:00,29.55,29.63,29.51,29.62,9000.0,26.5482,26.6201,26.5123,26.6111,9000.0
2010-07-28 14:00:00,29.56,29.66,29.25,29.31,25200.0,26.5572,26.647,26.2787,26.3326,25200.0
2010-07-28 14:30:00,29.32,29.32,28.7,28.74,68800.0,26.3416,26.3416,25.7846,25.8205,68800.0
2010-07-28 15:00:00,28.74,28.83,28.5,28.82,94700.0,25.8205,25.9013,25.6049,25.8924,94700.0
2010-07-28 15:30:00,28.88,29.05,28.86,29.03,79300.0,25.9463,26.099,25.9283,26.081,79300.0
2010-07-29 09:30:00,29.47,31.9,29.02,31.0,139200.0,26.4763,28.6595,26.072,27.8509,139200.0
2010-07-29 10:00:00,31.07,31.17,30.8,31.04,44100.0,27.9138,28.0036,27.6712,27.8868,44100.0
2010-07-29 10:30:00,31.04,31.3,30.98,31.28,37100.0,27.8868,28.1204,27.8329,28.1025,37100.0
2010-07-29 11:00:00,31.23,31.24,30.75,30.86,35000.0,28.0575,28.0665,27.6263,27.7251,35000.0
2010-07-29 11:30:00,30.88,30.97,30.74,30.79,39000.0,27.7431,27.824,27.6173,27.6622,39000.0
2010-07-29 12:00:00,30.79,31.06,30.56,31.01,27500.0,27.6622,27.9048,27.4556,27.8599,27500.0
2010-07-29 12:30:00,31.01,31.05,30.5,30.6,20300.0,27.8599,27.8958,27.4017,27.4915,20300.0
2010-07-29 13:00:00,30.6,30.63,30.29,30.33,35900.0,27.4915,27.5185,27.213,27.249,35900.0
2010-07-29 13:30:00,30.33,30.44,30.28,30.33,30800.0,27.249,27.3478,27.2041,27.249,30800.0
2010-07-29 14:00:00,30.35,30.49,30.15,30.43,26700.0,27.2669,27.3927,27.0873,27.3388,26700.0
2010-07-29 14:30:00,30.43,30.69,30.41,30.59,32200.0,27.3388,27.5724,27.3208,27.4826,32200.0
2010-07-29 15:00:00,30.59,30.59,30.41,30.48,54300.0,27.4826,27.4826,27.3208,27.3837,54300.0
2010-07-29 15:30:00,30.46,30.54,30.38,30.48,93700.0,27.3658,27.4376,27.2939,27.3837,93700.0
2010-07-30 09:30:00,29.8,30.21,29.8,30.16,63200.0,26.7728,27.1412,26.7728,27.0962,63200.0
2010-07-30 10:00:00,30.18,30.52,30.15,30.36,15300.0,27.1142,27.4197,27.0873,27.2759,15300.0
2010-07-30 10:30:00,30.37,30.63,30.35,30.51,24000.0,27.2849,27.5185,27.2669,27.4107,24000.0
2010-07-30 11:00:00,30.49,30.57,30.38,30.4,16300.0,27.3927,27.4646,27.2939,27.3119,16300.0
2010-07-30 11:30:00,30.38,30.65,30.33,30.63,11600.0,27.2939,27.5365,27.249,27.5185,11600.0
2010-07-30 12:00:00,30.66,30.74,30.51,30.73,9800.0,27.5454,27.6173,27.4107,27.6083,9800.0
2010-07-30 12:30:00,30.71,30.73,30.58,30.6,11000.0,27.5904,27.6083,27.4736,27.4915,11000.0
2010-07-30 13:00:00,30.59,30.59,30.35,30.45,14100.0,27.4826,27.4826,27.2669,27.3568,14100.0
2010-07-30 13:30:00,30.46,30.49,30.11,30.12,18400.0,27.3658,27.3927,27.0513,27.0603,18400.0
2010-07-30 14:00:00,30.15,30.44,30.15,30.4,24600.0,27.0873,27.3478,27.0873,27.3119,24600.0
2010-07-30 14:30:00,30.45,30.45,30.3,30.31,15500.0,27.3568,27.3568,27.222,27.231,15500.0
2010-07-30 15:00:00,30.31,30.51,30.17,30.43,29000.0,27.231,27.4107,27.1052,27.3388,29000.0
2010-07-30 15:30:00,30.44,30.45,30.17,30.23,62000.0,27.3478,27.3568,27.1052,27.1591,62000.0
2010-08-02 09:30:00,30.9,30.9,30.09,30.19,24700.0,27.7611,27.7611,27.0334,27.1232,24700.0
2010-08-02 10:00:00,30.2,30.55,30.17,30.41,29400.0,27.1322,27.4466,27.1052,27.3208,29400.0
2010-08-02 10:30:00,30.4,30.41,30.19,30.2,20400.0,27.3119,27.3208,27.1232,27.1322,20400.0
2010-08-02 11:00:00,30.2,30.2,30.03,30.06,20600.0,27.1322,27.1322,26.9794,27.0064,20600.0
2010-08-02 11:30:00,30.06,30.16,30.0,30.04,12500.0,27.0064,27.0962,26.9525,26.9884,12500.0
2010-08-02 12:00:00,30.05,30.09,30.01,30.08,25500.0,26.9974,27.0334,26.9615,27.0244,25500.0
2010-08-02 12:30:00,30.09,30.16,30.05,30.15,34400.0,27.0334,27.0962,26.9974,27.0873,34400.0
2010-08-02 13:00:00,30.17,30.22,30.16,30.18,9900.0,27.1052,27.1501,27.0962,27.1142,9900.0
2010-08-02 13:30:00,30.17,30.21,30.11,30.18,24100.0,27.1052,27.1412,27.0513,27.1142,24100.0
2010-08-02 14:00:00,30.16,30.27,30.16,30.25,15700.0,27.0962,27.1951,27.0962,27.1771,15700.0
2010-08-02 14:30:00,30.24,30.37,30.19,30.25,32600.0,27.1681,27.2849,27.1232,27.1771,32600.0
2010-08-02 15:00:00,30.25,30.42,30.25,30.41,48400.0,27.1771,27.3298,27.1771,27.3208,48400.0
2010-08-02 15:30:00,30.42,30.45,30.19,30.35,88100.0,27.3298,27.3568,27.1232,27.2669,88100.0
2010-08-03 09:30:00,30.19,30.19,30.0,30.05,20900.0,27.1232,27.1232,26.9525,26.9974,20900.0
2010-08-03 10:00:00,30.05,30.39,29.99,30.29,25600.0,26.9974,27.3029,26.9435,27.213,25600.0
2010-08-03 10:30:00,30.28,30.67,30.28,30.6,20600.0,27.2041,27.5544,27.2041,27.4915,20600.0
2010-08-03 11:00:00,30.61,30.74,30.5,30.64,10300.0,27.5005,27.6173,27.4017,27.5275,10300.0
2010-08-03 11:30:00,30.64,30.97,30.64,30.67,19700.0,27.5275,27.824,27.5275,27.5544,19700.0
2010-08-03 12:00:00,30.65,30.65,30.5,30.57,13400.0,27.5365,27.5365,27.4017,27.4646,13400.0
2010-08-03 12:30:00,30.57,30.74,30.55,30.71,12100.0,27.4646,27.6173,27.4466,27.5904,12100.0
2010-08-03 13:00:00,30.63,30.66,30.49,30.57,12400.0,27.5185,27.5454,27.3927,27.4646,12400.0
2010-08-03 13:30:00,30.54,30.66,30.51,30.6,9000.0,27.4376,27.5454,27.4107,27.4915,9000.0
2010-08-03 14:00:00,30.58,30.74,30.54,30.74,10600.0,27.4736,27.6173,27.4376,27.6173,10600.0
2010-08-03 14:30:00,30.74,30.78,30.57,30.61,13600.0,27.6173,27.6533,27.4646,27.5005,13600.0
2010-08-03 15:00:00,30.61,30.61,30.45,30.5,23400.0,27.5005,27.5005,27.3568,27.4017,23400.0
2010-08-03 15:30:00,30.52,30.58,30.47,30.5,79200.0,27.4197,27.4736,27.3747,27.4017,79200.0
2010-08-04 09:30:00,30.6,30.82,30.5,30.6,51800.0,27.4915,27.6892,27.4017,27.4915,51800.0
2010-08-04 10:00:00,30.6,30.89,30.5,30.64,26500.0,27.4915,27.7521,27.4017,27.5275,26500.0
2010-08-04 10:30:00,30.66,30.81,30.51,30.61,20400.0,27.5454,27.6802,27.4107,27.5005,20400.0
2010-08-04 11:00:00,30.64,30.64,30.51,30.56,15200.0,27.5275,27.5275,27.4107,27.4556,15200.0
2010-08-04 11:30:00,30.59,30.67,30.51,30.56,12500.0,27.4826,27.5544,27.4107,27.4556,12500.0
2010-08-04 12:00:00,30.54,30.67,30.52,30.6,20900.0,27.4376,27.5544,27.4197,27.4915,20900.0
2010-08-04 12:30:00,30.6,30.65,30.5,30.55,8200.0,27.4915,27.5365,27.4017,27.4466,8200.0
2010-08-04 13:00:00,30.56,30.63,30.51,30.55,18300.0,27.4556,27.5185,27.4107,27.4466,18300.0
2010-08-04 13:30:00,30.54,30.61,30.52,30.56,7600.0,27.4376,27.5005,27.4197,27.4556,7600.0
2010-08-04 14:00:00,30.55,30.62,30.51,30.53,27900.0,27.4466,27.5095,27.4107,27.4287,27900.0
2010-08-04 14:30:00,30.54,30.59,30.54,30.58,12600.0,27.4376,27.4826,27.4376,27.4736,12600.0
2010-08-04 15:00:00,30.56,30.68,30.56,30.67,23900.0,27.4556,27.5634,27.4556,27.5544,23900.0
2010-08-04 15:30:00,30.65,30.71,30.63,30.71,50600.0,27.5365,27.5904,27.5185,27.5904,50600.0
2010-08-05 09:30:00,30.43,30.94,30.31,30.86,58400.0,27.3388,27.797,27.231,27.7251,58400.0
2010-08-05 10:00:00,30.83,30.95,30.73,30.84,14500.0,27.6982,27.806,27.6083,27.7072,14500.0
2010-08-05 10:30:00,30.85,30.9,30.47,30.47,10400.0,27.7161,27.7611,27.3747,27.3747,10400.0
2010-08-05 11:00:00,30.46,30.64,30.29,30.59,6800.0,27.3658,27.5275,27.213,27.4826,6800.0
2010-08-05 11:30:00,30.6,30.62,30.44,30.45,6200.0,27.4915,27.5095,27.3478,27.3568,6200.0
2010-08-05 12:00:00,30.53,30.62,30.47,30.49,4400.0,27.4287,27.5095,27.3747,27.3927,4400.0
2010-08-05 12:30:00,30.48,30.58,30.45,30.52,2400.0,27.3837,27.4736,27.3568,27.4197,2400.0
2010-08-05 13:00:00,30.5,30.55,30.37,30.45,7100.0,27.4017,27.4466,27.2849,27.3568,7100.0
2010-08-05 13:30:00,30.56,30.64,30.56,30.64,6900.0,27.4556,27.5275,27.4556,27.5275,6900.0
2010-08-05 14:00:00,30.64,30.69,30.6,30.6,19600.0,27.5275,27.5724,27.4915,27.4915,19600.0
2010-08-05 14:30:00,30.58,30.63,30.54,30.55,5800.0,27.4736,27.5185,27.4376,27.4466,5800.0
2010-08-05 15:00:00,30.6,30.65,30.52,30.53,8000.0,27.4915,27.5365,27.4197,27.4287,8000.0
2010-08-05 15:30:00,30.56,30.58,30.44,30.46,27100.0,27.4556,27.4736,27.3478,27.3658,27100.0
2010-08-06 09:30:00,30.06,30.47,29.8,30.39,27300.0,27.0064,27.3747,26.7728,27.3029,27300.0
2010-08-06 10:00:00,30.42,30.49,30.24,30.26,17400.0,27.3298,27.3927,27.1681,27.1861,17400.0
2010-08-06 10:30:00,30.29,30.4,29.42,29.56,57200.0,27.213,27.3119,26.4314,26.5572,57200.0
2010-08-06 11:00:00,29.5,29.78,29.45,29.63,9800.0,26.5033,26.7548,26.4584,26.6201,9800.0
2010-08-06 11:30:00,29.6,29.87,29.6,29.7,8300.0,26.5931,26.8357,26.5931,26.683,8300.0
2010-08-06 12:00:00,29.69,29.7,29.53,29.55,10400.0,26.674,26.683,26.5302,26.5482,10400.0
2010-08-06 12:30:00,29.53,29.68,29.5,29.57,20000.0,26.5302,26.665,26.5033,26.5662,20000.0
2010-08-06 13:00:00,29.58,29.83,29.51,29.8,17100.0,26.5752,26.7998,26.5123,26.7728,17100.0
2010-08-06 13:30:00,29.84,30.01,29.76,29.92,10700.0,26.8087,26.9615,26.7369,26.8806,10700.0
2010-08-06 14:00:00,29.92,30.04,29.86,30.0,21400.0,26.8806,26.9884,26.8267,26.9525,21400.0
2010-08-06 14:30:00,30.05,30.34,29.93,30.26,23600.0,26.9974,27.258,26.8896,27.1861,23600.0
2010-08-06 15:00:00,30.28,30.41,30.18,30.33,9600.0,27.2041,27.3208,27.1142,27.249,9600.0
2010-08-06 15:30:00,30.33,30.46,30.27,30.36,24800.0,27.249,27.3658,27.1951,27.2759,24800.0
2010-08-09 09:30:00,30.62,30.62,30.11,30.26,10200.0,27.5095,27.5095,27.0513,27.1861,10200.0
2010-08-09 10:00:00,30.26,30.5,30.26,30.36,20400.0,27.1861,27.4017,27.1861,27.2759,20400.0
2010-08-09 10:30:00,30.33,30.57,30.25,30.57,8600.0,27.249,27.4646,27.1771,27.4646,8600.0
2010-08-09 11:00:00,30.58,30.65,30.49,30.56,7300.0,27.4736,27.5365,27.3927,27.4556,7300.0
2010-08-09 11:30:00,30.57,30.71,30.57,30.67,10200.0,27.4646,27.5904,27.4646,27.5544,10200.0
2010-08-09 12:00:00,30.66,30.75,30.56,30.56,12100.0,27.5454,27.6263,27.4556,27.4556,12100.0
2010-08-09 12:30:00,30.57,30.59,30.51,30.54,2600.0,27.4646,27.4826,27.4107,27.4376,2600.0
2010-08-09 13:00:00,30.52,30.65,30.52,30.56,3600.0,27.4197,27.5365,27.4197,27.4556,3600.0
2010-08-09 13:30:00,30.57,30.58,30.49,30.54,4000.0,27.4646,27.4736,27.3927,27.4376,4000.0
2010-08-09 14:00:00,30.55,30.57,30.5,30.52,2900.0,27.4466,27.4646,27.4017,27.4197,2900.0
2010-08-09 14:30:00,30.54,30.72,30.52,30.63,26100.0,27.4376,27.5994,27.4197,27.5185,26100.0
2010-08-09 15:00:00,30.66,30.66,30.47,30.55,5900.0,27.5454,27.5454,27.3747,27.4466,5900.0
2010-08-09 15:30:00,30.59,30.66,30.5,30.59,22500.0,27.4826,27.5454,27.4017,27.4826,22500.0
2010-08-10 09:30:00,30.09,30.34,29.52,29.68,13300.0,27.0334,27.258,26.5213,26.665,13300.0
2010-08-10 10:00:00,29.68,30.03,29.68,29.99,15600.0,26.665,26.9794,26.665,26.9435,15600.0
2010-08-10 10:30:00,29.97,29.97,29.74,29.77,14100.0,26.9255,26.9255,26.7189,26.7459,14100.0
2010-08-10 11:00:00,29.77,30.03,29.77,29.91,10800.0,26.7459,26.9794,26.7459,26.8716,10800.0
2010-08-10 11:30:00,29.91,29.98,29.74,29.74,3800.0,26.8716,26.9345,26.7189,26.7189,3800.0
2010-08-10 12:00:00,29.74,29.81,29.7,29.75,8300.0,26.7189,26.7818,26.683,26.7279,8300.0
2010-08-10 12:30:00,29.75,29.87,29.73,29.81,10900.0,26.7279,26.8357,26.7099,26.7818,10900.0
2010-08-10 13:00:00,29.81,29.82,29.49,29.59,11700.0,26.7818,26.7908,26.4943,26.5841,11700.0
2010-08-10 13:30:00,29.59,29.85,29.59,29.85,13400.0,26.5841,26.8177,26.5841,26.8177,13400.0
2010-08-10 14:00:00,29.85,30.18,29.78,30.04,14700.0,26.8177,27.1142,26.7548,26.9884,14700.0
2010-08-10 14:30:00,30.09,30.53,30.09,30.34,17400.0,27.0334,27.4287,27.0334,27.258,17400.0
2010-08-10 15:00:00,30.34,30.47,30.19,30.27,18700.0,27.258,27.3747,27.1232,27.1951,18700.0
2010-08-10 15:30:00,30.29,30.45,30.11,30.12,41000.0,27.213,27.3568,27.0513,27.0603,41000.0
2010-08-11 09:30:00,29.48,29.78,29.45,29.53,40600.0,26.4853,26.7548,26.4584,26.5302,40600.0
2010-08-11 10:00:00,29.53,29.53,29.33,29.48,37400.0,26.5302,26.5302,26.3506,26.4853,37400.0
2010-08-11 10:30:00,29.43,29.49,29.22,29.31,40600.0,26.4404,26.4943,26.2517,26.3326,40600.0
2010-08-11 11:00:00,29.32,29.32,29.0,29.09,30100.0,26.3416,26.3416,26.0541,26.1349,30100.0
2010-08-11 11:30:00,29.08,29.09,28.95,28.95,10500.0,26.126,26.1349,26.0092,26.0092,10500.0
2010-08-11 12:00:00,28.93,29.02,28.85,28.91,14800.0,25.9912,26.072,25.9193,25.9732,14800.0
2010-08-11 12:30:00,28.9,28.93,28.7,28.8,13000.0,25.9642,25.9912,25.7846,25.8744,13000.0
2010-08-11 13:00:00,28.77,28.87,28.75,28.85,7000.0,25.8474,25.9373,25.8295,25.9193,7000.0
2010-08-11 13:30:00,28.86,28.87,28.66,28.67,11400.0,25.9283,25.9373,25.7486,25.7576,11400.0
2010-08-11 14:00:00,28.65,28.76,28.62,28.72,10400.0,25.7396,25.8385,25.7127,25.8025,10400.0
2010-08-11 14:30:00,28.73,28.73,28.43,28.48,22800.0,25.8115,25.8115,25.542,25.5869,22800.0
2010-08-11 15:00:00,28.5,28.55,28.45,28.53,18400.0,25.6049,25.6498,25.5599,25.6318,18400.0
2010-08-11 15:30:00,28.53,28.64,28.43,28.51,76100.0,25.6318,25.7306,25.542,25.6139,76100.0
2010-08-12 09:30:00,27.96,28.21,27.52,28.03,15400.0,25.1197,25.3443,24.7244,25.1826,15400.0
2010-08-12 10:00:00,27.93,28.0,27.72,27.77,29100.0,25.0928,25.1557,24.9041,24.949,29100.0
2010-08-12 10:30:00,27.85,28.14,27.8,28.0,12800.0,25.0209,25.2814,24.976,25.1557,12800.0
2010-08-12 11:00:00,28.02,28.24,27.98,28.23,7700.0,25.1736,25.3713,25.1377,25.3623,7700.0
2010-08-12 11:30:00,28.28,28.33,28.04,28.11,9400.0,25.4072,25.4521,25.1916,25.2545,9400.0
2010-08-12 12:00:00,28.09,28.09,27.92,28.03,8400.0,25.2365,25.2365,25.0838,25.1826,8400.0
2010-08-12 12:30:00,28.05,28.21,28.02,28.21,31200.0,25.2006,25.3443,25.1736,25.3443,31200.0
2010-08-12 13:00:00,28.19,28.2,28.07,28.08,10600.0,25.3264,25.3353,25.2186,25.2275,10600.0
2010-08-12 13:30:00,28.08,28.08,27.91,27.97,16900.0,25.2275,25.2275,25.0748,25.1287,16900.0
2010-08-12 14:00:00,27.97,28.15,27.97,28.15,18300.0,25.1287,25.2904,25.1287,25.2904,18300.0
2010-08-12 14:30:00,28.16,28.22,27.98,28.19,13200.0,25.2994,25.3533,25.1377,25.3264,13200.0
2010-08-12 15:00:00,28.19,28.4,28.18,28.33,16500.0,25.3264,25.515,25.3174,25.4521,16500.0
2010-08-12 15:30:00,28.32,28.35,28.08,28.14,33700.0,25.4432,25.4701,25.2275,25.2814,33700.0
2010-08-13 09:30:00,27.95,28.21,27.82,28.0,13700.0,25.1107,25.3443,24.9939,25.1557,13700.0
2010-08-13 10:00:00,27.98,28.12,27.88,28.02,22900.0,25.1377,25.2635,25.0479,25.1736,22900.0
2010-08-13 10:30:00,28.0,28.21,27.9,28.15,22300.0,25.1557,25.3443,25.0658,25.2904,22300.0
2010-08-13 11:00:00,28.13,28.23,28.0,28.04,3800.0,25.2725,25.3623,25.1557,25.1916,3800.0
2010-08-13 11:30:00,28.03,28.14,27.88,28.07,6600.0,25.1826,25.2814,25.0479,25.2186,6600.0
2010-08-13 12:00:00,28.08,28.26,28.06,28.23,4800.0,25.2275,25.3892,25.2096,25.3623,4800.0
2010-08-13 12:30:00,28.24,28.29,28.16,28.26,4100.0,25.3713,25.4162,25.2994,25.3892,4100.0
2010-08-13 13:00:00,28.27,28.27,28.21,28.26,3100.0,25.3982,25.3982,25.3443,25.3892,3100.0
2010-08-13 13:30:00,28.27,28.39,28.26,28.28,9300.0,25.3982,25.506,25.3892,25.4072,9300.0
2010-08-13 14:00:00,28.24,28.28,28.09,28.13,4900.0,25.3713,25.4072,25.2365,25.2725,4900.0
2010-08-13 14:30:00,28.18,28.18,28.03,28.06,12000.0,25.3174,25.3174,25.1826,25.2096,12000.0
2010-08-13 15:00:00,28.06,28.1,28.01,28.06,18100.0,25.2096,25.2455,25.1646,25.2096,18100.0
2010-08-13 15:30:00,28.05,28.15,27.87,28.01,67600.0,25.2006,25.2904,25.0389,25.1646,67600.0
2010-08-16 09:30:00,27.73,27.75,27.4,27.75,13700.0,24.9664,24.9844,24.6693,24.9844,13700.0
2010-08-16 10:00:00,27.72,28.05,27.66,27.97,15500.0,24.9574,25.2545,24.9034,25.1825,15500.0
2010-08-16 10:30:00,27.99,28.15,27.96,28.08,15400.0,25.2005,25.3445,25.1735,25.2815,15400.0
2010-08-16 11:00:00,28.08,28.1,27.85,27.94,5400.0,25.2815,25.2995,25.0744,25.1554,5400.0
2010-08-16 11:30:00,27.9,28.14,27.9,28.09,8400.0,25.1194,25.3355,25.1194,25.2905,8400.0
2010-08-16 12:00:00,28.03,28.26,28.01,28.26,6300.0,25.2365,25.4436,25.2185,25.4436,6300.0
2010-08-16 12:30:00,28.28,28.37,28.21,28.21,6100.0,25.4616,25.5426,25.3985,25.3985,6100.0
2010-08-16 13:00:00,28.23,28.28,28.16,28.26,5200.0,25.4165,25.4616,25.3535,25.4436,5200.0
2010-08-16 13:30:00,28.22,28.3,28.15,28.17,4800.0,25.4075,25.4796,25.3445,25.3625,4800.0
2010-08-16 14:00:00,28.17,28.25,28.03,28.15,14100.0,25.3625,25.4346,25.2365,25.3445,14100.0
2010-08-16 14:30:00,28.11,28.13,27.91,27.99,13300.0,25.3085,25.3265,25.1284,25.2005,13300.0
2010-08-16 15:00:00,27.97,28.06,27.82,28.06,20900.0,25.1825,25.2635,25.0474,25.2635,20900.0
2010-08-16 15:30:00,28.04,28.1,27.96,28.05,41000.0,25.2455,25.2995,25.1735,25.2545,41000.0
2010-08-17 09:30:00,28.39,28.7,28.35,28.61,8300.0,25.5606,25.8397,25.5246,25.7587,8300.0
2010-08-17 10:00:00,28.7,28.79,28.41,28.51,18000.0,25.8397,25.9207,25.5786,25.6686,18000.0
2010-08-17 10:30:00,28.53,28.74,28.52,28.7,5500.0,25.6866,25.8757,25.6776,25.8397,5500.0
2010-08-17 11:00:00,28.72,29.03,28.72,28.94,11200.0,25.8577,26.1368,25.8577,26.0558,11200.0
2010-08-17 11:30:00,29.0,29.09,28.99,29.08,7900.0,26.1098,26.1908,26.1008,26.1818,7900.0
2010-08-17 12:00:00,29.09,29.1,28.9,28.9,7800.0,26.1908,26.1998,26.0198,26.0198,7800.0
2010-08-17 12:30:00,28.92,28.98,28.85,28.86,6500.0,26.0378,26.0918,25.9748,25.9838,6500.0
2010-08-17 13:00:00,28.88,29.21,28.84,29.19,5500.0,26.0018,26.2989,25.9658,26.2809,5500.0
2010-08-17 13:30:00,29.23,29.28,29.14,29.15,12300.0,26.3169,26.3619,26.2359,26.2449,12300.0
2010-08-17 14:00:00,29.18,29.25,29.18,29.24,6400.0,26.2719,26.3349,26.2719,26.3259,6400.0
2010-08-17 14:30:00,29.25,29.25,29.08,29.1,6700.0,26.3349,26.3349,26.1818,26.1998,6700.0
2010-08-17 15:00:00,29.09,29.1,28.97,29.05,10700.0,26.1908,26.1998,26.0828,26.1548,10700.0
2010-08-17 15:30:00,29.07,29.07,28.86,28.89,32200.0,26.1728,26.1728,25.9838,26.0108,32200.0
2010-08-18 09:30:00,28.82,28.82,28.4,28.67,11300.0,25.9477,25.9477,25.5696,25.8127,11300.0
2010-08-18 10:00:00,28.7,28.77,28.41,28.46,15900.0,25.8397,25.9027,25.5786,25.6236,15900.0
2010-08-18 10:30:00,28.46,28.68,28.44,28.54,9000.0,25.6236,25.8217,25.6056,25.6957,9000.0
2010-08-18 11:00:00,28.59,28.8,28.58,28.69,23900.0,25.7407,25.9297,25.7317,25.8307,23900.0
2010-08-18 11:30:00,28.66,28.75,28.65,28.72,17700.0,25.8037,25.8847,25.7947,25.8577,17700.0
2010-08-18 12:00:00,28.69,28.71,28.6,28.7,3500.0,25.8307,25.8487,25.7497,25.8397,3500.0
2010-08-18 12:30:00,28.71,28.93,28.65,28.91,4600.0,25.8487,26.0468,25.7947,26.0288,4600.0
2010-08-18 13:00:00,28.87,29.05,28.87,28.92,16800.0,25.9928,26.1548,25.9928,26.0378,16800.0
2010-08-18 13:30:00,28.94,28.95,28.87,28.87,11500.0,26.0558,26.0648,25.9928,25.9928,11500.0
2010-08-18 14:00:00,28.89,28.92,28.75,28.86,19400.0,26.0108,26.0378,25.8847,25.9838,19400.0
2010-08-18 14:30:00,28.85,28.94,28.8,28.89,7300.0,25.9748,26.0558,25.9297,26.0108,7300.0
2010-08-18 15:00:00,28.89,28.9,28.59,28.72,24200.0,26.0108,26.0198,25.7407,25.8577,24200.0
2010-08-18 15:30:00,28.74,28.82,28.69,28.73,45300.0,25.8757,25.9477,25.8307,25.8667,45300.0
2010-08-19 09:30:00,28.47,28.51,28.21,28.44,13900.0,25.6326,25.6686,25.3985,25.6056,13900.0
2010-08-19 10:00:00,28.45,28.45,27.94,28.15,25400.0,25.6146,25.6146,25.1554,25.3445,25400.0
2010-08-19 10:30:00,28.13,28.22,27.85,27.9,10300.0,25.3265,25.4075,25.0744,25.1194,10300.0
2010-08-19 11:00:00,27.87,28.04,27.77,27.94,14000.0,25.0924,25.2455,25.0024,25.1554,14000.0
2010-08-19 11:30:00,27.9,27.92,27.55,27.61,14000.0,25.1194,25.1374,24.8043,24.8583,14000.0
2010-08-19 12:00:00,27.69,27.82,27.65,27.75,6100.0,24.9304,25.0474,24.8944,24.9844,6100.0
2010-08-19 12:30:00,27.76,27.76,27.55,27.62,9300.0,24.9934,24.9934,24.8043,24.8673,9300.0
2010-08-19 13:00:00,27.73,27.81,27.69,27.74,9600.0,24.9664,25.0384,24.9304,24.9754,9600.0
2010-08-19 13:30:00,27.73,27.79,27.65,27.69,12700.0,24.9664,25.0204,24.8944,24.9304,12700.0
2010-08-19 14:00:00,27.66,27.84,27.58,27.77,13800.0,24.9034,25.0654,24.8313,25.0024,13800.0
2010-08-19 14:30:00,27.75,27.85,27.72,27.73,8300.0,24.9844,25.0744,24.9574,24.9664,8300.0
2010-08-19 15:00:00,27.72,27.99,27.7,27.81,16300.0,24.9574,25.2005,24.9394,25.0384,16300.0
2010-08-19 15:30:00,27.81,27.91,27.64,27.65,33300.0,25.0384,25.1284,24.8853,24.8944,33300.0
2010-08-20 09:30:00,27.41,27.78,26.93,27.04,55700.0,24.6783,25.0114,24.2461,24.3451,55700.0
2010-08-20 10:00:00,27.04,27.07,26.91,26.93,16000.0,24.3451,24.3722,24.2281,24.2461,16000.0
2010-08-20 10:30:00,26.98,27.19,26.93,27.15,14700.0,24.2911,24.4802,24.2461,24.4442,14700.0
2010-08-20 11:00:00,27.15,27.2,26.86,26.92,7900.0,24.4442,24.4892,24.1831,24.2371,7900.0
2010-08-20 11:30:00,26.97,27.01,26.77,26.8,6900.0,24.2821,24.3181,24.1021,24.1291,6900.0
2010-08-20 12:00:00,26.84,26.99,26.8,26.85,5200.0,24.1651,24.3001,24.1291,24.1741,5200.0
2010-08-20 12:30:00,26.89,26.97,26.87,26.97,2500.0,24.2101,24.2821,24.1921,24.2821,2500.0
2010-08-20 13:00:00,26.99,27.06,26.97,27.03,4900.0,24.3001,24.3632,24.2821,24.3361,4900.0
2010-08-20 13:30:00,27.0,27.03,26.93,27.01,5000.0,24.3091,24.3361,24.2461,24.3181,5000.0
2010-08-20 14:00:00,27.04,27.17,27.04,27.1,7700.0,24.3451,24.4622,24.3451,24.3992,7700.0
2010-08-20 14:30:00,27.11,27.3,27.11,27.22,6300.0,24.4082,24.5792,24.4082,24.5072,6300.0
2010-08-20 15:00:00,27.23,27.33,27.18,27.32,12000.0,24.5162,24.6062,24.4712,24.5972,12000.0
2010-08-20 15:30:00,27.33,27.44,27.32,27.41,25800.0,24.6062,24.7053,24.5972,24.6783,25800.0
2010-08-23 09:30:00,27.5,27.62,27.44,27.5,6900.0,24.7593,24.8673,24.7053,24.7593,6900.0
2010-08-23 10:00:00,27.42,27.45,27.27,27.28,9100.0,24.6873,24.7143,24.5522,24.5612,9100.0
2010-08-23 10:30:00,27.29,27.39,26.92,26.99,5800.0,24.5702,24.6603,24.2371,24.3001,5800.0
2010-08-23 11:00:00,26.96,26.96,26.71,26.71,9100.0,24.2731,24.2731,24.048,24.048,9100.0
2010-08-23 11:30:00,26.72,26.87,26.66,26.74,4300.0,24.057,24.1921,24.003,24.075,4300.0
2010-08-23 12:00:00,26.76,27.01,26.75,27.01,4800.0,24.0931,24.3181,24.084,24.3181,4800.0
2010-08-23 12:30:00,27.06,27.09,26.89,26.94,6700.0,24.3632,24.3902,24.2101,24.2551,6700.0
2010-08-23 13:00:00,26.91,27.05,26.85,27.02,3600.0,24.2281,24.3541,24.1741,24.3271,3600.0
2010-08-23 13:30:00,27.01,27.02,26.88,26.93,4200.0,24.3181,24.3271,24.2011,24.2461,4200.0
2010-08-23 14:00:00,26.96,27.19,26.93,27.0,5200.0,24.2731,24.4802,24.2461,24.3091,5200.0
2010-08-23 14:30:00,27.02,27.15,26.91,26.93,6800.0,24.3271,24.4442,24.2281,24.2461,6800.0
2010-08-23 15:00:00,26.92,26.98,26.76,26.78,19500.0,24.2371,24.2911,24.0931,24.1111,19500.0
2010-08-23 15:30:00,26.8,26.83,26.52,26.56,49800.0,24.1291,24.1561,23.877,23.913,49800.0
2010-08-24 09:30:00,26.09,26.16,25.88,25.88,23000.0,23.4898,23.5528,23.3008,23.3008,23000.0
2010-08-24 10:00:00,25.87,26.07,25.66,26.01,16600.0,23.2917,23.4718,23.1027,23.4178,16600.0
2010-08-24 10:30:00,26.0,26.2,25.84,26.2,26700.0,23.4088,23.5889,23.2647,23.5889,26700.0
2010-08-24 11:00:00,26.21,26.4,26.21,26.39,8000.0,23.5979,23.7689,23.5979,23.7599,8000.0
2010-08-24 11:30:00,26.44,26.68,26.39,26.52,10100.0,23.8049,24.021,23.7599,23.877,10100.0
2010-08-24 12:00:00,26.5,26.55,26.34,26.34,7400.0,23.859,23.904,23.7149,23.7149,7400.0
2010-08-24 12:30:00,26.39,26.48,26.33,26.43,4700.0,23.7599,23.841,23.7059,23.7959,4700.0
2010-08-24 13:00:00,26.42,26.53,26.36,26.53,4300.0,23.7869,23.886,23.7329,23.886,4300.0
2010-08-24 13:30:00,26.49,26.51,26.24,26.24,5900.0,23.85,23.868,23.6249,23.6249,5900.0
2010-08-24 14:00:00,26.3,26.36,26.22,26.22,7700.0,23.6789,23.7329,23.6069,23.6069,7700.0
2010-08-24 14:30:00,26.21,26.34,26.18,26.31,9700.0,23.5979,23.7149,23.5709,23.6879,9700.0
2010-08-24 15:00:00,26.34,26.43,26.26,26.31,10800.0,23.7149,23.7959,23.6429,23.6879,10800.0
2010-08-24 15:30:00,26.3,26.38,26.07,26.07,50900.0,23.6789,23.7509,23.4718,23.4718,50900.0
2010-08-25 09:30:00,25.84,25.93,25.55,25.73,20700.0,23.2647,23.3458,23.0036,23.1657,20700.0
2010-08-25 10:00:00,25.73,25.95,25.67,25.87,23400.0,23.1657,23.3638,23.1117,23.2917,23400.0
2010-08-25 10:30:00,25.81,25.95,25.6,25.94,12300.0,23.2377,23.3638,23.0487,23.3548,12300.0
2010-08-25 11:00:00,25.96,26.0,25.75,25.97,11400.0,23.3728,23.4088,23.1837,23.3818,11400.0
2010-08-25 11:30:00,25.96,26.03,25.84,25.94,13400.0,23.3728,23.4358,23.2647,23.3548,13400.0
2010-08-25 12:00:00,25.91,26.07,25.91,25.94,8300.0,23.3278,23.4718,23.3278,23.3548,8300.0
2010-08-25 12:30:00,25.96,25.97,25.72,25.75,22900.0,23.3728,23.3818,23.1567,23.1837,22900.0
2010-08-25 13:00:00,25.74,25.81,25.71,25.76,5700.0,23.1747,23.2377,23.1477,23.1927,5700.0
2010-08-25 13:30:00,25.77,25.89,25.73,25.83,13100.0,23.2017,23.3098,23.1657,23.2557,13100.0
2010-08-25 14:00:00,25.83,26.04,25.81,25.88,9100.0,23.2557,23.4448,23.2377,23.3008,9100.0
2010-08-25 14:30:00,25.89,26.14,25.87,26.07,4800.0,23.3098,23.5348,23.2917,23.4718,4800.0
2010-08-25 15:00:00,26.14,26.18,25.93,26.01,22000.0,23.5348,23.5709,23.3458,23.4178,22000.0
2010-08-25 15:30:00,26.01,26.43,26.01,26.28,28500.0,23.4178,23.7959,23.4178,23.6609,28500.0
2010-08-26 09:30:00,26.35,26.9,26.22,26.54,29300.0,23.7239,24.2191,23.6069,23.895,29300.0
2010-08-26 10:00:00,26.56,26.83,26.47,26.66,16300.0,23.913,24.1561,23.832,24.003,16300.0
2010-08-26 10:30:00,26.7,26.84,26.54,26.58,8500.0,24.039,24.1651,23.895,23.931,8500.0
2010-08-26 11:00:00,26.55,26.55,26.39,26.45,13400.0,23.904,23.904,23.7599,23.8139,13400.0
2010-08-26 11:30:00,26.45,26.45,26.26,26.34,5500.0,23.8139,23.8139,23.6429,23.7149,5500.0
2010-08-26 12:00:00,26.41,26.42,26.28,26.39,3700.0,23.7779,23.7869,23.6609,23.7599,3700.0
2010-08-26 12:30:00,26.38,26.4,26.27,26.3,7800.0,23.7509,23.7689,23.6519,23.6789,7800.0
2010-08-26 13:00:00,26.31,26.37,26.28,26.36,4600.0,23.6879,23.7419,23.6609,23.7329,4600.0
2010-08-26 13:30:00,26.38,26.41,26.27,26.29,5300.0,23.7509,23.7779,23.6519,23.6699,5300.0
2010-08-26 14:00:00,26.3,26.3,26.1,26.19,15200.0,23.6789,23.6789,23.4988,23.5799,15200.0
2010-08-26 14:30:00,26.14,26.17,26.0,26.01,9000.0,23.5348,23.5619,23.4088,23.4178,9000.0
2010-08-26 15:00:00,26.0,26.17,25.94,26.07,14600.0,23.4088,23.5619,23.3548,23.4718,14600.0
2010-08-26 15:30:00,26.05,26.22,25.95,25.97,30800.0,23.4538,23.6069,23.3638,23.3818,30800.0
2010-08-27 09:30:00,26.39,26.49,25.77,25.8,25200.0,23.7599,23.85,23.2017,23.2287,25200.0
2010-08-27 10:00:00,25.82,26.25,25.61,26.25,8100.0,23.2467,23.6339,23.0577,23.6339,8100.0
2010-08-27 10:30:00,26.28,26.38,26.03,26.04,4500.0,23.6609,23.7509,23.4358,23.4448,4500.0
2010-08-27 11:00:00,26.17,26.59,26.17,26.53,5400.0,23.5619,23.94,23.5619,23.886,5400.0
2010-08-27 11:30:00,26.54,26.58,26.41,26.45,3800.0,23.895,23.931,23.7779,23.8139,3800.0
2010-08-27 12:00:00,26.47,26.57,26.39,26.5,4100.0,23.832,23.922,23.7599,23.859,4100.0
2010-08-27 12:30:00,26.5,26.55,26.28,26.28,5500.0,23.859,23.904,23.6609,23.6609,5500.0
2010-08-27 13:00:00,26.28,26.47,26.27,26.47,2400.0,23.6609,23.832,23.6519,23.832,2400.0
2010-08-27 13:30:00,26.52,26.64,26.47,26.64,4200.0,23.877,23.985,23.832,23.985,4200.0
2010-08-27 14:00:00,26.64,26.72,26.48,26.72,6400.0,23.985,24.057,23.841,24.057,6400.0
2010-08-27 14:30:00,26.75,26.89,26.74,26.83,8100.0,24.084,24.2101,24.075,24.1561,8100.0
2010-08-27 15:00:00,26.83,27.06,26.8,27.04,13300.0,24.1561,24.3632,24.1291,24.3451,13300.0
2010-08-27 15:30:00,27.04,27.09,26.89,27.02,36200.0,24.3451,24.3902,24.2101,24.3271,36200.0
2010-08-30 09:30:00,26.82,26.99,26.78,26.99,2700.0,24.1471,24.3001,24.1111,24.3001,2700.0
2010-08-30 10:00:00,26.97,26.97,26.59,26.59,8200.0,24.2821,24.2821,23.94,23.94,8200.0
2010-08-30 10:30:00,26.61,26.77,26.54,26.77,3800.0,23.958,24.1021,23.895,24.1021,3800.0
2010-08-30 11:00:00,26.66,26.7,26.63,26.69,19400.0,24.003,24.039,23.976,24.03,19400.0
2010-08-30 11:30:00,26.69,26.69,26.51,26.51,4500.0,24.03,24.03,23.868,23.868,4500.0
2010-08-30 12:00:00,26.52,26.56,26.44,26.52,6400.0,23.877,23.913,23.8049,23.877,6400.0
2010-08-30 12:30:00,26.52,26.67,26.47,26.47,8400.0,23.877,24.012,23.832,23.832,8400.0
2010-08-30 13:00:00,26.48,26.58,26.18,26.22,18000.0,23.841,23.931,23.5709,23.6069,18000.0
2010-08-30 13:30:00,26.22,26.31,26.21,26.23,9800.0,23.6069,23.6879,23.5979,23.6159,9800.0
2010-08-30 14:00:00,26.26,26.33,26.15,26.24,7100.0,23.6429,23.7059,23.5438,23.6249,7100.0
2010-08-30 14:30:00,26.25,26.38,26.25,26.27,16100.0,23.6339,23.7509,23.6339,23.6519,16100.0
2010-08-30 15:00:00,26.29,26.34,26.23,26.25,23100.0,23.6699,23.7149,23.6159,23.6339,23100.0
2010-08-30 15:30:00,26.26,26.27,25.99,26.02,49500.0,23.6429,23.6519,23.3998,23.4268,49500.0
2010-08-31 09:30:00,25.91,26.33,25.91,26.14,15300.0,23.3278,23.7059,23.3278,23.5348,15300.0
2010-08-31 10:00:00,26.14,26.67,26.14,26.41,14600.0,23.5348,24.012,23.5348,23.7779,14600.0
2010-08-31 10:30:00,26.45,26.52,26.26,26.38,10800.0,23.8139,23.877,23.6429,23.7509,10800.0
2010-08-31 11:00:00,26.41,26.46,26.26,26.37,4400.0,23.7779,23.8229,23.6429,23.7419,4400.0
2010-08-31 11:30:00,26.49,26.62,26.48,26.54,3200.0,23.85,23.967,23.841,23.895,3200.0
2010-08-31 12:00:00,26.52,26.62,26.52,26.58,4200.0,23.877,23.967,23.877,23.931,4200.0
2010-08-31 12:30:00,26.58,26.67,26.46,26.46,6300.0,23.931,24.012,23.8229,23.8229,6300.0
2010-08-31 13:00:00,26.46,26.73,26.46,26.73,5900.0,23.8229,24.066,23.8229,24.066,5900.0
2010-08-31 13:30:00,26.73,26.74,26.43,26.44,15000.0,24.066,24.075,23.7959,23.8049,15000.0
2010-08-31 14:00:00,26.44,26.58,26.25,26.31,13500.0,23.8049,23.931,23.6339,23.6879,13500.0
2010-08-31 14:30:00,26.32,26.32,25.91,25.94,22100.0,23.6969,23.6969,23.3278,23.3548,22100.0
2010-08-31 15:00:00,25.92,26.09,25.86,25.93,22800.0,23.3368,23.4898,23.2827,23.3458,22800.0
2010-08-31 15:30:00,25.96,26.25,25.88,26.12,50500.0,23.3728,23.6339,23.3008,23.5168,50500.0
2010-09-01 09:30:00,26.73,27.03,26.65,26.78,10900.0,24.066,24.3361,23.994,24.1111,10900.0
2010-09-01 10:00:00,26.9,27.6,26.9,27.51,13800.0,24.2191,24.8493,24.2191,24.7683,13800.0
2010-09-01 10:30:00,27.51,27.81,27.51,27.76,14800.0,24.7683,25.0384,24.7683,24.9934,14800.0
2010-09-01 11:00:00,27.76,27.8,27.68,27.69,7200.0,24.9934,25.0294,24.9214,24.9304,7200.0
2010-09-01 11:30:00,27.7,27.78,27.68,27.74,7200.0,24.9394,25.0114,24.9214,24.9754,7200.0
2010-09-01 12:00:00,27.75,27.78,27.66,27.66,4000.0,24.9844,25.0114,24.9034,24.9034,4000.0
2010-09-01 12:30:00,27.67,27.67,27.64,27.66,3800.0,24.9124,24.9124,24.8853,24.9034,3800.0
2010-09-01 13:00:00,27.65,27.79,27.64,27.74,6000.0,24.8944,25.0204,24.8853,24.9754,6000.0
2010-09-01 13:30:00,27.76,27.82,27.73,27.77,14900.0,24.9934,25.0474,24.9664,25.0024,14900.0
2010-09-01 14:00:00,27.8,27.82,27.55,27.69,5800.0,25.0294,25.0474,24.8043,24.9304,5800.0
2010-09-01 14:30:00,27.69,27.7,27.57,27.6,21400.0,24.9304,24.9394,24.8223,24.8493,21400.0
2010-09-01 15:00:00,27.61,27.7,27.55,27.7,16400.0,24.8583,24.9394,24.8043,24.9394,16400.0
2010-09-01 15:30:00,27.67,27.91,27.65,27.89,72300.0,24.9124,25.1284,24.8944,25.1104,72300.0
2010-09-02 09:30:00,27.8,27.99,27.7,27.92,9200.0,25.0294,25.2005,24.9394,25.1374,9200.0
2010-09-02 10:00:00,27.95,28.12,27.82,27.97,11100.0,25.1645,25.3175,25.0474,25.1825,11100.0
2010-09-02 10:30:00,27.99,28.1,27.88,28.03,21100.0,25.2005,25.2995,25.1014,25.2365,21100.0
2010-09-02 11:00:00,28.07,28.08,27.89,27.95,9800.0,25.2725,25.2815,25.1104,25.1645,9800.0
2010-09-02 11:30:00,28.0,28.06,27.85,27.87,29000.0,25.2095,25.2635,25.0744,25.0924,29000.0
2010-09-02 12:00:00,27.87,27.91,27.83,27.87,10700.0,25.0924,25.1284,25.0564,25.0924,10700.0
2010-09-02 12:30:00,27.91,28.05,27.8,27.86,12800.0,25.1284,25.2545,25.0294,25.0834,12800.0
2010-09-02 13:00:00,27.89,27.94,27.85,27.89,9500.0,25.1104,25.1554,25.0744,25.1104,9500.0
2010-09-02 13:30:00,27.92,28.05,27.89,28.02,8200.0,25.1374,25.2545,25.1104,25.2275,8200.0
2010-09-02 14:00:00,28.04,28.19,28.04,28.1,13900.0,25.2455,25.3805,25.2455,25.2995,13900.0
2010-09-02 14:30:00,28.11,28.18,28.11,28.16,9300.0,25.3085,25.3715,25.3085,25.3535,9300.0
2010-09-02 15:00:00,28.17,28.3,28.12,28.27,19100.0,25.3625,25.4796,25.3175,25.4526,19100.0
2010-09-02 15:30:00,28.31,28.47,28.27,28.39,40500.0,25.4886,25.6326,25.4526,25.5606,40500.0
2010-09-03 09:30:00,28.86,29.35,28.86,29.32,6700.0,25.9838,26.4249,25.9838,26.3979,6700.0
2010-09-03 10:00:00,29.32,29.36,28.75,28.75,19100.0,26.3979,26.4339,25.8847,25.8847,19100.0
2010-09-03 10:30:00,28.75,28.9,28.56,28.84,20200.0,25.8847,26.0198,25.7137,25.9658,20200.0
2010-09-03 11:00:00,28.82,28.94,28.71,28.91,8900.0,25.9477,26.0558,25.8487,26.0288,8900.0
2010-09-03 11:30:00,28.94,28.99,28.86,28.97,6500.0,26.0558,26.1008,25.9838,26.0828,6500.0
2010-09-03 12:00:00,28.96,28.99,28.92,28.98,2700.0,26.0738,26.1008,26.0378,26.0918,2700.0
2010-09-03 12:30:00,28.98,29.11,28.96,29.06,7500.0,26.0918,26.2088,26.0738,26.1638,7500.0
2010-09-03 13:00:00,29.09,29.17,29.09,29.1,4500.0,26.1908,26.2629,26.1908,26.1998,4500.0
2010-09-03 13:30:00,29.12,29.24,29.12,29.21,5600.0,26.2178,26.3259,26.2178,26.2989,5600.0
2010-09-03 14:00:00,29.22,29.26,29.17,29.21,8500.0,26.3079,26.3439,26.2629,26.2989,8500.0
2010-09-03 14:30:00,29.23,29.3,29.19,29.19,7900.0,26.3169,26.3799,26.2809,26.2809,7900.0
2010-09-03 15:00:00,29.19,29.33,29.14,29.3,19100.0,26.2809,26.4069,26.2359,26.3799,19100.0
2010-09-03 15:30:00,29.3,29.39,29.22,29.28,43100.0,26.3799,26.4609,26.3079,26.3619,43100.0
2010-09-07 09:30:00,29.23,29.24,28.68,28.68,10300.0,26.3169,26.3259,25.8217,25.8217,10300.0
2010-09-07 10:00:00,28.68,28.92,28.68,28.83,7700.0,25.8217,26.0378,25.8217,25.9568,7700.0
2010-09-07 10:30:00,28.86,28.86,28.63,28.8,9900.0,25.9838,25.9838,25.7767,25.9297,9900.0
2010-09-07 11:00:00,28.76,28.88,28.65,28.88,8500.0,25.8937,26.0018,25.7947,26.0018,8500.0
2010-09-07 11:30:00,28.97,28.97,28.76,28.78,5000.0,26.0828,26.0828,25.8937,25.9117,5000.0
2010-09-07 12:00:00,28.88,28.98,28.73,28.73,5600.0,26.0018,26.0918,25.8667,25.8667,5600.0
2010-09-07 12:30:00,28.73,28.73,28.53,28.65,5900.0,25.8667,25.8667,25.6866,25.7947,5900.0
2010-09-07 13:00:00,28.71,28.71,28.55,28.61,8900.0,25.8487,25.8487,25.7047,25.7587,8900.0
2010-09-07 13:30:00,28.61,28.77,28.58,28.73,6700.0,25.7587,25.9027,25.7317,25.8667,6700.0
2010-09-07 14:00:00,28.73,28.92,28.69,28.85,6500.0,25.8667,26.0378,25.8307,25.9748,6500.0
2010-09-07 14:30:00,28.85,28.86,28.61,28.62,9500.0,25.9748,25.9838,25.7587,25.7677,9500.0
2010-09-07 15:00:00,28.68,28.75,28.56,28.67,11500.0,25.8217,25.8847,25.7137,25.8127,11500.0
2010-09-07 15:30:00,28.67,28.72,28.41,28.54,35100.0,25.8127,25.8577,25.5786,25.6957,35100.0
2010-09-08 09:30:00,28.67,28.94,28.37,28.94,16100.0,25.8127,26.0558,25.5426,26.0558,16100.0
2010-09-08 10:00:00,28.92,29.06,28.89,29.06,8600.0,26.0378,26.1638,26.0108,26.1638,8600.0
2010-09-08 10:30:00,29.11,29.19,29.08,29.14,4300.0,26.2088,26.2809,26.1818,26.2359,4300.0
2010-09-08 11:00:00,29.21,29.41,29.21,29.29,14100.0,26.2989,26.4789,26.2989,26.3709,14100.0
2010-09-08 11:30:00,29.31,29.4,29.21,29.23,6800.0,26.3889,26.4699,26.2989,26.3169,6800.0
2010-09-08 12:00:00,29.26,29.5,29.26,29.45,11800.0,26.3439,26.56,26.3439,26.515,11800.0
2010-09-08 12:30:00,29.47,29.56,29.42,29.44,8800.0,26.533,26.614,26.488,26.506,8800.0
2010-09-08 13:00:00,29.46,29.5,29.12,29.16,16500.0,26.524,26.56,26.2178,26.2539,16500.0
2010-09-08 13:30:00,29.18,29.21,28.94,29.03,6500.0,26.2719,26.2989,26.0558,26.1368,6500.0
2010-09-08 14:00:00,29.03,29.16,28.91,29.14,7500.0,26.1368,26.2539,26.0288,26.2359,7500.0
2010-09-08 14:30:00,29.14,29.27,29.14,29.18,11000.0,26.2359,26.3529,26.2359,26.2719,11000.0
2010-09-08 15:00:00,29.23,29.28,29.06,29.07,7300.0,26.3169,26.3619,26.1638,26.1728,7300.0
2010-09-08 15:30:00,29.06,29.16,28.95,29.01,17700.0,26.1638,26.2539,26.0648,26.1188,17700.0
2010-09-09 09:30:00,29.46,29.6,29.26,29.46,13400.0,26.524,26.65,26.3439,26.524,13400.0
2010-09-09 10:00:00,29.44,29.49,29.15,29.23,7500.0,26.506,26.551,26.2449,26.3169,7500.0
2010-09-09 10:30:00,29.3,29.3,29.15,29.15,5100.0,26.3799,26.3799,26.2449,26.2449,5100.0
2010-09-09 11:00:00,29.12,29.26,29.11,29.2,6500.0,26.2178,26.3439,26.2088,26.2899,6500.0
2010-09-09 11:30:00,29.21,29.33,29.16,29.18,1900.0,26.2989,26.4069,26.2539,26.2719,1900.0
2010-09-09 12:00:00,29.18,29.29,29.17,29.29,2900.0,26.2719,26.3709,26.2629,26.3709,2900.0
2010-09-09 12:30:00,29.28,29.3,28.92,28.94,7300.0,26.3619,26.3799,26.0378,26.0558,7300.0
2010-09-09 13:00:00,28.93,29.0,28.75,28.75,5200.0,26.0468,26.1098,25.8847,25.8847,5200.0
2010-09-09 13:30:00,28.74,28.85,28.53,28.57,8600.0,25.8757,25.9748,25.6866,25.7227,8600.0
2010-09-09 14:00:00,28.57,28.64,28.5,28.54,8300.0,25.7227,25.7857,25.6596,25.6957,8300.0
2010-09-09 14:30:00,28.57,28.68,28.55,28.68,6600.0,25.7227,25.8217,25.7047,25.8217,6600.0
2010-09-09 15:00:00,28.68,28.81,28.64,28.76,8200.0,25.8217,25.9387,25.7857,25.8937,8200.0
2010-09-09 15:30:00,28.82,28.93,28.68,28.72,26000.0,25.9477,26.0468,25.8217,25.8577,26000.0
2010-09-10 09:30:00,28.74,28.97,28.52,28.86,16200.0,25.8757,26.0828,25.6776,25.9838,16200.0
2010-09-10 10:00:00,28.89,28.96,28.76,28.88,12400.0,26.0108,26.0738,25.8937,26.0018,12400.0
2010-09-10 10:30:00,28.91,28.98,28.72,28.77,24500.0,26.0288,26.0918,25.8577,25.9027,24500.0
2010-09-10 11:00:00,28.78,28.78,28.65,28.78,9200.0,25.9117,25.9117,25.7947,25.9117,9200.0
2010-09-10 11:30:00,28.78,28.84,28.45,28.49,7300.0,25.9117,25.9658,25.6146,25.6506,7300.0
2010-09-10 12:00:00,28.52,28.52,28.36,28.43,5800.0,25.6776,25.6776,25.5336,25.5966,5800.0
2010-09-10 12:30:00,28.43,28.56,28.41,28.41,5600.0,25.5966,25.7137,25.5786,25.5786,5600.0
2010-09-10 13:00:00,28.41,28.45,28.34,28.36,6800.0,25.5786,25.6146,25.5156,25.5336,6800.0
2010-09-10 13:30:00,28.34,28.51,28.33,28.49,8200.0,25.5156,25.6686,25.5066,25.6506,8200.0
2010-09-10 14:00:00,28.49,28.74,28.49,28.71,11100.0,25.6506,25.8757,25.6506,25.8487,11100.0
2010-09-10 14:30:00,28.71,28.77,28.67,28.71,3800.0,25.8487,25.9027,25.8127,25.8487,3800.0
2010-09-10 15:00:00,28.73,28.74,28.63,28.74,4600.0,25.8667,25.8757,25.7767,25.8757,4600.0
2010-09-10 15:30:00,28.73,28.73,28.5,28.51,18700.0,25.8667,25.8667,25.6596,25.6686,18700.0
2010-09-13 09:30:00,28.91,29.54,28.91,29.52,29000.0,26.0288,26.596,26.0288,26.578,29000.0
2010-09-13 10:00:00,29.53,29.93,29.5,29.92,29000.0,26.587,26.9471,26.56,26.9381,29000.0
2010-09-13 10:30:00,29.93,30.17,29.9,30.09,36200.0,26.9471,27.1632,26.9201,27.0912,36200.0
2010-09-13 11:00:00,30.07,30.3,30.07,30.27,12600.0,27.0732,27.2802,27.0732,27.2532,12600.0
2010-09-13 11:30:00,30.3,30.3,30.17,30.27,7000.0,27.2802,27.2802,27.1632,27.2532,7000.0
2010-09-13 12:00:00,30.3,30.34,30.05,30.07,25500.0,27.2802,27.3163,27.0552,27.0732,25500.0
2010-09-13 12:30:00,30.07,30.1,29.91,29.95,13100.0,27.0732,27.1002,26.9291,26.9651,13100.0
2010-09-13 13:00:00,29.95,30.08,29.94,30.08,6300.0,26.9651,27.0822,26.9561,27.0822,6300.0
2010-09-13 13:30:00,30.08,30.08,29.95,29.96,9600.0,27.0822,27.0822,26.9651,26.9741,9600.0
2010-09-13 14:00:00,29.97,29.98,29.9,29.97,10000.0,26.9831,26.9921,26.9201,26.9831,10000.0
2010-09-13 14:30:00,29.96,29.97,29.81,29.87,23000.0,26.9741,26.9831,26.8391,26.8931,23000.0
2010-09-13 15:00:00,29.87,30.04,29.84,30.01,19300.0,26.8931,27.0462,26.8661,27.0191,19300.0
2010-09-13 15:30:00,30.01,30.15,29.93,29.98,53600.0,27.0191,27.1452,26.9471,26.9921,53600.0
2010-09-14 09:30:00,29.91,29.91,29.57,29.58,9800.0,26.9291,26.9291,26.623,26.632,9800.0
2010-09-14 10:00:00,29.59,29.74,29.5,29.7,9400.0,26.641,26.7761,26.56,26.74,9400.0
2010-09-14 10:30:00,29.67,29.98,29.61,29.86,15400.0,26.713,26.9921,26.659,26.8841,15400.0
2010-09-14 11:00:00,29.85,30.03,29.85,29.93,4400.0,26.8751,27.0372,26.8751,26.9471,4400.0
2010-09-14 11:30:00,29.96,30.0,29.85,29.95,10600.0,26.9741,27.0101,26.8751,26.9651,10600.0
2010-09-14 12:00:00,29.95,29.96,29.82,29.94,11100.0,26.9651,26.9741,26.8481,26.9561,11100.0
2010-09-14 12:30:00,29.9,29.9,29.66,29.7,6600.0,26.9201,26.9201,26.704,26.74,6600.0
2010-09-14 13:00:00,29.72,29.82,29.52,29.62,6800.0,26.7581,26.8481,26.578,26.668,6800.0
2010-09-14 13:30:00,29.67,29.7,29.5,29.65,3100.0,26.713,26.74,26.56,26.695,3100.0
2010-09-14 14:00:00,29.61,29.76,29.61,29.68,9100.0,26.659,26.7941,26.659,26.722,9100.0
2010-09-14 14:30:00,29.65,29.83,29.65,29.77,4400.0,26.695,26.8571,26.695,26.8031,4400.0
2010-09-14 15:00:00,29.73,29.89,29.73,29.74,8200.0,26.7671,26.9111,26.7671,26.7761,8200.0
2010-09-14 15:30:00,29.77,29.89,29.58,29.59,27300.0,26.8031,26.9111,26.632,26.641,27300.0
2010-09-15 09:30:00,29.44,29.72,28.83,29.11,14000.0,26.506,26.7581,25.9568,26.2088,14000.0
2010-09-15 10:00:00,29.17,29.47,29.05,29.4,9400.0,26.2629,26.533,26.1548,26.4699,9400.0
2010-09-15 10:30:00,29.42,29.56,29.35,29.56,4900.0,26.488,26.614,26.4249,26.614,4900.0
2010-09-15 11:00:00,29.58,29.58,29.32,29.49,8300.0,26.632,26.632,26.3979,26.551,8300.0
2010-09-15 11:30:00,29.5,29.76,29.5,29.73,7400.0,26.56,26.7941,26.56,26.7671,7400.0
2010-09-15 12:00:00,29.76,29.83,29.71,29.8,7300.0,26.7941,26.8571,26.749,26.8301,7300.0
2010-09-15 12:30:00,29.81,29.85,29.8,29.8,7200.0,26.8391,26.8751,26.8301,26.8301,7200.0
2010-09-15 13:00:00,29.78,29.82,29.69,29.7,9400.0,26.8121,26.8481,26.731,26.74,9400.0
2010-09-15 13:30:00,29.66,29.72,29.59,29.7,6100.0,26.704,26.7581,26.641,26.74,6100.0
2010-09-15 14:00:00,29.72,29.73,29.61,29.63,4900.0,26.7581,26.7671,26.659,26.677,4900.0
2010-09-15 14:30:00,29.62,29.64,29.52,29.62,6200.0,26.668,26.686,26.578,26.668,6200.0
2010-09-15 15:00:00,29.64,29.88,29.61,29.86,12100.0,26.686,26.9021,26.659,26.8841,12100.0
2010-09-15 15:30:00,29.86,29.86,29.65,29.69,32700.0,26.8841,26.8841,26.695,26.731,32700.0
2010-09-16 09:30:00,29.53,29.59,29.34,29.53,4600.0,26.587,26.641,26.4159,26.587,4600.0
2010-09-16 10:00:00,29.58,29.79,29.43,29.6,6700.0,26.632,26.8211,26.497,26.65,6700.0
2010-09-16 10:30:00,29.56,29.73,29.51,29.67,4200.0,26.614,26.7671,26.569,26.713,4200.0
2010-09-16 11:00:00,29.67,29.67,29.35,29.35,4800.0,26.713,26.713,26.4249,26.4249,4800.0
2010-09-16 11:30:00,29.34,29.37,29.22,29.22,5200.0,26.4159,26.4429,26.3079,26.3079,5200.0
2010-09-16 12:00:00,29.22,29.28,29.08,29.13,7300.0,26.3079,26.3619,26.1818,26.2269,7300.0
2010-09-16 12:30:00,29.12,29.26,29.09,29.21,8900.0,26.2178,26.3439,26.1908,26.2989,8900.0
2010-09-16 13:00:00,29.2,29.21,28.94,29.16,15200.0,26.2899,26.2989,26.0558,26.2539,15200.0
2010-09-16 13:30:00,29.12,29.2,29.07,29.13,9700.0,26.2178,26.2899,26.1728,26.2269,9700.0
2010-09-16 14:00:00,29.2,29.26,29.12,29.25,12700.0,26.2899,26.3439,26.2178,26.3349,12700.0
2010-09-16 14:30:00,29.25,29.3,29.19,29.2,8600.0,26.3349,26.3799,26.2809,26.2899,8600.0
2010-09-16 15:00:00,29.2,29.23,29.15,29.19,27300.0,26.2899,26.3169,26.2449,26.2809,27300.0
2010-09-16 15:30:00,29.21,29.26,29.13,29.23,25500.0,26.2989,26.3439,26.2269,26.3169,25500.0
2010-09-17 09:30:00,29.67,29.69,28.9,28.9,132000.0,26.713,26.731,26.0198,26.0198,132000.0
2010-09-17 10:00:00,28.85,29.16,28.72,29.12,10100.0,25.9748,26.2539,25.8577,26.2178,10100.0
2010-09-17 10:30:00,29.1,29.46,29.1,29.46,20800.0,26.1998,26.524,26.1998,26.524,20800.0
2010-09-17 11:00:00,29.47,29.67,29.46,29.62,29500.0,26.533,26.713,26.524,26.668,29500.0
2010-09-17 11:30:00,29.62,29.67,29.57,29.6,30200.0,26.668,26.713,26.623,26.65,30200.0
2010-09-17 12:00:00,29.62,29.66,29.6,29.63,10000.0,26.668,26.704,26.65,26.677,10000.0
2010-09-17 12:30:00,29.62,29.68,29.6,29.65,10600.0,26.668,26.722,26.65,26.695,10600.0
2010-09-17 13:00:00,29.66,29.74,29.66,29.73,14600.0,26.704,26.7761,26.704,26.7671,14600.0
2010-09-17 13:30:00,29.71,29.86,29.69,29.82,12500.0,26.749,26.8841,26.731,26.8481,12500.0
2010-09-17 14:00:00,29.82,29.83,29.65,29.65,7300.0,26.8481,26.8571,26.695,26.695,7300.0
2010-09-17 14:30:00,29.65,29.74,29.65,29.65,21200.0,26.695,26.7761,26.695,26.695,21200.0
2010-09-17 15:00:00,29.65,29.68,29.54,29.54,23400.0,26.695,26.722,26.596,26.596,23400.0
2010-09-17 15:30:00,29.53,29.69,29.52,29.6,40800.0,26.587,26.731,26.578,26.65,40800.0
2010-09-20 09:30:00,29.62,29.62,29.15,29.41,6800.0,26.668,26.668,26.2449,26.4789,6800.0
2010-09-20 10:00:00,29.41,30.18,29.41,30.16,13100.0,26.4789,27.1722,26.4789,27.1542,13100.0
2010-09-20 10:30:00,30.16,30.5,30.16,30.44,9000.0,27.1542,27.4603,27.1542,27.4063,9000.0
2010-09-20 11:00:00,30.5,30.5,30.19,30.21,8700.0,27.4603,27.4603,27.1812,27.1992,8700.0
2010-09-20 11:30:00,30.21,30.37,30.18,30.25,5900.0,27.1992,27.3433,27.1722,27.2352,5900.0
2010-09-20 12:00:00,30.28,30.28,30.17,30.24,3000.0,27.2622,27.2622,27.1632,27.2262,3000.0
2010-09-20 12:30:00,30.17,30.27,30.13,30.24,5100.0,27.1632,27.2532,27.1272,27.2262,5100.0
2010-09-20 13:00:00,30.22,30.25,30.06,30.21,8800.0,27.2082,27.2352,27.0642,27.1992,8800.0
2010-09-20 13:30:00,30.14,30.28,30.12,30.25,4000.0,27.1362,27.2622,27.1182,27.2352,4000.0
2010-09-20 14:00:00,30.25,30.4,30.21,30.39,8400.0,27.2352,27.3703,27.1992,27.3613,8400.0
2010-09-20 14:30:00,30.39,30.53,30.35,30.44,16700.0,27.3613,27.4873,27.3253,27.4063,16700.0
2010-09-20 15:00:00,30.45,30.63,30.44,30.56,18300.0,27.4153,27.5774,27.4063,27.5143,18300.0
2010-09-20 15:30:00,30.55,30.95,30.55,30.88,88200.0,27.5053,27.8655,27.5053,27.8024,88200.0
2010-09-21 09:30:00,30.93,30.97,30.56,30.71,25600.0,27.8475,27.8835,27.5143,27.6494,25600.0
2010-09-21 10:00:00,30.72,31.03,30.68,30.95,31200.0,27.6584,27.9375,27.6224,27.8655,31200.0
2010-09-21 10:30:00,30.96,31.0,30.85,30.9,10600.0,27.8745,27.9105,27.7754,27.8205,10600.0
2010-09-21 11:00:00,30.86,30.97,30.75,30.76,7600.0,27.7844,27.8835,27.6854,27.6944,7600.0
2010-09-21 11:30:00,30.76,30.88,30.75,30.88,6600.0,27.6944,27.8024,27.6854,27.8024,6600.0
2010-09-21 12:00:00,30.86,30.96,30.85,30.86,9400.0,27.7844,27.8745,27.7754,27.7844,9400.0
2010-09-21 12:30:00,30.87,30.9,30.8,30.83,6800.0,27.7934,27.8205,27.7304,27.7574,6800.0
2010-09-21 13:00:00,30.85,30.86,30.71,30.78,10600.0,27.7754,27.7844,27.6494,27.7124,10600.0
2010-09-21 13:30:00,30.79,30.83,30.75,30.77,15800.0,27.7214,27.7574,27.6854,27.7034,15800.0
2010-09-21 14:00:00,30.76,31.15,30.6,30.87,25100.0,27.6944,28.0455,27.5503,27.7934,25100.0
2010-09-21 14:30:00,30.87,31.15,30.84,31.04,18700.0,27.7934,28.0455,27.7664,27.9465,18700.0
2010-09-21 15:00:00,31.04,31.12,30.95,31.05,30800.0,27.9465,28.0185,27.8655,27.9555,30800.0
2010-09-21 15:30:00,31.06,31.06,30.79,30.92,44100.0,27.9645,27.9645,27.7214,27.8385,44100.0
2010-09-22 09:30:00,30.67,31.23,30.58,31.09,8600.0,27.6134,28.1176,27.5323,27.9915,8600.0
2010-09-22 10:00:00,31.06,31.06,30.78,30.78,4200.0,27.9645,27.9645,27.7124,27.7124,4200.0
2010-09-22 10:30:00,30.57,30.66,30.53,30.59,3100.0,27.5233,27.6044,27.4873,27.5413,3100.0
2010-09-22 11:00:00,30.63,30.66,30.33,30.35,15700.0,27.5774,27.6044,27.3073,27.3253,15700.0
2010-09-22 11:30:00,30.37,30.45,30.36,30.39,5000.0,27.3433,27.4153,27.3343,27.3613,5000.0
2010-09-22 12:00:00,30.36,30.45,30.36,30.4,13300.0,27.3343,27.4153,27.3343,27.3703,13300.0
2010-09-22 12:30:00,30.41,30.41,30.2,30.24,7800.0,27.3793,27.3793,27.1902,27.2262,7800.0
2010-09-22 13:00:00,30.26,30.27,30.02,30.2,7200.0,27.2442,27.2532,27.0282,27.1902,7200.0
2010-09-22 13:30:00,30.21,30.37,30.21,30.37,6200.0,27.1992,27.3433,27.1992,27.3433,6200.0
2010-09-22 14:00:00,30.36,30.37,30.24,30.3,4500.0,27.3343,27.3433,27.2262,27.2802,4500.0
2010-09-22 14:30:00,30.3,30.5,30.16,30.25,9200.0,27.2802,27.4603,27.1542,27.2352,9200.0
2010-09-22 15:00:00,30.25,30.25,30.02,30.04,16800.0,27.2352,27.2352,27.0282,27.0462,16800.0
2010-09-22 15:30:00,30.04,30.1,29.93,30.04,29800.0,27.0462,27.1002,26.9471,27.0462,29800.0
2010-09-23 09:30:00,29.66,29.82,29.53,29.56,4200.0,26.704,26.8481,26.587,26.614,4200.0
2010-09-23 10:00:00,29.4,29.8,29.4,29.8,8200.0,26.4699,26.8301,26.4699,26.8301,8200.0
2010-09-23 10:30:00,29.95,30.04,29.74,29.74,6300.0,26.9651,27.0462,26.7761,26.7761,6300.0
2010-09-23 11:00:00,29.75,29.94,29.7,29.94,7900.0,26.7851,26.9561,26.74,26.9561,7900.0
2010-09-23 11:30:00,29.95,30.15,29.95,30.03,6500.0,26.9651,27.1452,26.9651,27.0372,6500.0
2010-09-23 12:00:00,30.0,30.05,29.91,29.91,1500.0,27.0101,27.0552,26.9291,26.9291,1500.0
2010-09-23 12:30:00,29.9,29.96,29.9,29.95,7100.0,26.9201,26.9741,26.9201,26.9651,7100.0
2010-09-23 13:00:00,29.93,29.95,29.87,29.95,5300.0,26.9471,26.9651,26.8931,26.9651,5300.0
2010-09-23 13:30:00,29.89,29.92,29.76,29.85,9900.0,26.9111,26.9381,26.7941,26.8751,9900.0
2010-09-23 14:00:00,29.82,29.95,29.81,29.9,5600.0,26.8481,26.9651,26.8391,26.9201,5600.0
2010-09-23 14:30:00,29.86,29.86,29.66,29.69,22900.0,26.8841,26.8841,26.704,26.731,22900.0
2010-09-23 15:00:00,29.66,29.76,29.63,29.63,26900.0,26.704,26.7941,26.677,26.677,26900.0
2010-09-23 15:30:00,29.59,29.59,29.35,29.41,30100.0,26.641,26.641,26.4249,26.4789,30100.0
2010-09-24 09:30:00,30.03,30.25,29.93,30.25,7600.0,27.0372,27.2352,26.9471,27.2352,7600.0
2010-09-24 10:00:00,30.22,30.41,30.09,30.41,6900.0,27.2082,27.3793,27.0912,27.3793,6900.0
2010-09-24 10:30:00,30.4,30.63,30.32,30.56,6100.0,27.3703,27.5774,27.2983,27.5143,6100.0
2010-09-24 11:00:00,30.56,30.65,30.47,30.6,14300.0,27.5143,27.5954,27.4333,27.5503,14300.0
2010-09-24 11:30:00,30.58,30.6,30.42,30.55,9500.0,27.5323,27.5503,27.3883,27.5053,9500.0
2010-09-24 12:00:00,30.55,30.58,30.45,30.51,6000.0,27.5053,27.5323,27.4153,27.4693,6000.0
2010-09-24 12:30:00,30.53,30.57,30.45,30.53,10700.0,27.4873,27.5233,27.4153,27.4873,10700.0
2010-09-24 13:00:00,30.53,30.59,30.45,30.59,10300.0,27.4873,27.5413,27.4153,27.5413,10300.0
2010-09-24 13:30:00,30.57,30.68,30.56,30.58,4500.0,27.5233,27.6224,27.5143,27.5323,4500.0
2010-09-24 14:00:00,30.57,30.65,30.5,30.65,4500.0,27.5233,27.5954,27.4603,27.5954,4500.0
2010-09-24 14:30:00,30.68,30.84,30.68,30.84,13300.0,27.6224,27.7664,27.6224,27.7664,13300.0
2010-09-24 15:00:00,30.84,30.98,30.78,30.85,19900.0,27.7664,27.8925,27.7124,27.7754,19900.0
2010-09-24 15:30:00,30.85,30.91,30.78,30.88,39100.0,27.7754,27.8295,27.7124,27.8024,39100.0
2010-09-27 09:30:00,30.85,30.87,30.16,30.35,10400.0,27.7754,27.7934,27.1542,27.3253,10400.0
2010-09-27 10:00:00,30.42,30.62,30.31,30.56,8000.0,27.3883,27.5684,27.2893,27.5143,8000.0
2010-09-27 10:30:00,30.55,30.55,30.41,30.55,4000.0,27.5053,27.5053,27.3793,27.5053,4000.0
2010-09-27 11:00:00,30.51,30.51,30.23,30.29,9400.0,27.4693,27.4693,27.2172,27.2712,9400.0
2010-09-27 11:30:00,30.29,30.34,30.09,30.16,5400.0,27.2712,27.3163,27.0912,27.1542,5400.0
2010-09-27 12:00:00,30.19,30.32,30.19,30.27,8400.0,27.1812,27.2983,27.1812,27.2532,8400.0
2010-09-27 12:30:00,30.27,30.33,30.24,30.25,4300.0,27.2532,27.3073,27.2262,27.2352,4300.0
2010-09-27 13:00:00,30.22,30.36,30.21,30.35,8100.0,27.2082,27.3343,27.1992,27.3253,8100.0
2010-09-27 13:30:00,30.36,30.64,30.34,30.64,8800.0,27.3343,27.5864,27.3163,27.5864,8800.0
2010-09-27 14:00:00,30.65,30.7,30.6,30.66,2800.0,27.5954,27.6404,27.5503,27.6044,2800.0
2010-09-27 14:30:00,30.68,30.72,30.5,30.5,5800.0,27.6224,27.6584,27.4603,27.4603,5800.0
2010-09-27 15:00:00,30.51,30.57,30.47,30.5,8500.0,27.4693,27.5233,27.4333,27.4603,8500.0
2010-09-27 15:30:00,30.49,30.5,30.31,30.44,18700.0,27.4513,27.4603,27.2893,27.4063,18700.0
2010-09-28 09:30:00,30.44,30.61,29.83,30.04,7600.0,27.4063,27.5594,26.8571,27.0462,7600.0
2010-09-28 10:00:00,29.95,30.53,29.82,30.51,29000.0,26.9651,27.4873,26.8481,27.4693,29000.0
2010-09-28 10:30:00,30.51,30.8,30.5,30.8,17300.0,27.4693,27.7304,27.4603,27.7304,17300.0
2010-09-28 11:00:00,30.8,30.85,30.6,30.82,28400.0,27.7304,27.7754,27.5503,27.7484,28400.0
2010-09-28 11:30:00,30.79,30.99,30.69,30.71,10300.0,27.7214,27.9015,27.6314,27.6494,10300.0
2010-09-28 12:00:00,30.78,30.98,30.66,30.9,11600.0,27.7124,27.8925,27.6044,27.8205,11600.0
2010-09-28 12:30:00,30.91,30.94,30.85,30.85,11900.0,27.8295,27.8565,27.7754,27.7754,11900.0
2010-09-28 13:00:00,30.89,31.0,30.82,30.95,9000.0,27.8114,27.9105,27.7484,27.8655,9000.0
2010-09-28 13:30:00,30.97,31.2,30.97,31.18,5300.0,27.8835,28.0906,27.8835,28.0725,5300.0
2010-09-28 14:00:00,31.18,31.24,31.04,31.04,10300.0,28.0725,28.1266,27.9465,27.9465,10300.0
2010-09-28 14:30:00,31.02,31.1,30.82,30.97,13900.0,27.9285,28.0005,27.7484,27.8835,13900.0
2010-09-28 15:00:00,30.95,31.1,30.89,31.04,17900.0,27.8655,28.0005,27.8114,27.9465,17900.0
2010-09-28 15:30:00,31.04,31.39,31.04,31.3,33000.0,27.9465,28.2616,27.9465,28.1806,33000.0
2010-09-29 09:30:00,31.2,31.55,31.19,31.52,15600.0,28.0906,28.4057,28.0815,28.3787,15600.0
2010-09-29 10:00:00,31.51,31.79,31.5,31.58,17200.0,28.3697,28.6218,28.3607,28.4327,17200.0
2010-09-29 10:30:00,31.62,31.79,31.52,31.65,19200.0,28.4687,28.6218,28.3787,28.4957,19200.0
2010-09-29 11:00:00,31.69,31.8,31.54,31.78,13100.0,28.5317,28.6308,28.3967,28.6127,13100.0
2010-09-29 11:30:00,31.78,31.99,31.76,31.95,10200.0,28.6127,28.8018,28.5947,28.7658,10200.0
2010-09-29 12:00:00,31.95,32.11,31.93,32.03,15100.0,28.7658,28.9099,28.7478,28.8378,15100.0
2010-09-29 12:30:00,32.08,32.12,31.98,32.05,8500.0,28.8828,28.9189,28.7928,28.8558,8500.0
2010-09-29 13:00:00,32.04,32.06,31.97,32.04,11000.0,28.8468,28.8648,28.7838,28.8468,11000.0
2010-09-29 13:30:00,32.03,32.17,31.97,32.16,11300.0,28.8378,28.9639,28.7838,28.9549,11300.0
2010-09-29 14:00:00,32.13,32.2,32.0,32.0,10900.0,28.9279,28.9909,28.8108,28.8108,10900.0
2010-09-29 14:30:00,32.01,32.1,31.89,32.1,19900.0,28.8198,28.9009,28.7118,28.9009,19900.0
2010-09-29 15:00:00,32.09,32.13,31.95,31.98,26200.0,28.8919,28.9279,28.7658,28.7928,26200.0
2010-09-29 15:30:00,31.95,32.13,31.87,31.98,68500.0,28.7658,28.9279,28.6938,28.7928,68500.0
2010-09-30 09:30:00,32.44,33.18,32.32,33.07,52200.0,29.207,29.8732,29.0989,29.7742,52200.0
2010-09-30 10:00:00,33.08,33.08,32.55,32.72,26300.0,29.7832,29.7832,29.306,29.4591,26300.0
2010-09-30 10:30:00,32.73,32.93,32.47,32.48,25800.0,29.4681,29.6481,29.234,29.243,25800.0
2010-09-30 11:00:00,32.36,32.36,31.9,32.03,23200.0,29.1349,29.1349,28.7208,28.8378,23200.0
2010-09-30 11:30:00,31.98,31.99,31.78,31.96,16800.0,28.7928,28.8018,28.6127,28.7748,16800.0
2010-09-30 12:00:00,31.97,32.15,31.86,32.04,37600.0,28.7838,28.9459,28.6848,28.8468,37600.0
2010-09-30 12:30:00,32.05,32.47,32.05,32.46,19900.0,28.8558,29.234,28.8558,29.225,19900.0
2010-09-30 13:00:00,32.47,32.54,32.37,32.51,19800.0,29.234,29.297,29.1439,29.27,19800.0
2010-09-30 13:30:00,32.53,32.57,32.42,32.44,11600.0,29.288,29.324,29.189,29.207,11600.0
2010-09-30 14:00:00,32.48,32.5,32.26,32.4,16600.0,29.243,29.261,29.0449,29.171,16600.0
2010-09-30 14:30:00,32.38,32.84,32.38,32.67,74700.0,29.153,29.5671,29.153,29.414,74700.0
2010-09-30 15:00:00,32.65,32.71,32.43,32.68,64500.0,29.396,29.4501,29.198,29.4231,64500.0
2010-09-30 15:30:00,32.7,32.72,32.42,32.47,74700.0,29.4411,29.4591,29.189,29.234,74700.0
2010-10-01 09:30:00,32.9,32.9,32.44,32.66,7700.0,29.6211,29.6211,29.207,29.405,7700.0
2010-10-01 10:00:00,32.57,32.73,32.14,32.23,13700.0,29.324,29.4681,28.9369,29.0179,13700.0
2010-10-01 10:30:00,32.19,32.22,31.98,32.0,18700.0,28.9819,29.0089,28.7928,28.8108,18700.0
2010-10-01 11:00:00,32.04,32.12,31.81,31.85,16500.0,28.8468,28.9189,28.6398,28.6758,16500.0
2010-10-01 11:30:00,31.83,32.23,31.77,32.09,8000.0,28.6578,29.0179,28.6037,28.8919,8000.0
2010-10-01 12:00:00,32.11,32.16,31.91,31.94,13100.0,28.9099,28.9549,28.7298,28.7568,13100.0
2010-10-01 12:30:00,31.91,31.92,31.8,31.86,8900.0,28.7298,28.7388,28.6308,28.6848,8900.0
2010-10-01 13:00:00,31.88,32.13,31.85,32.11,6900.0,28.7028,28.9279,28.6758,28.9099,6900.0
2010-10-01 13:30:00,32.06,32.07,31.88,31.9,6500.0,28.8648,28.8738,28.7028,28.7208,6500.0
2010-10-01 14:00:00,31.95,32.09,31.94,32.0,13400.0,28.7658,28.8919,28.7568,28.8108,13400.0
2010-10-01 14:30:00,32.01,32.1,31.97,32.04,17400.0,28.8198,28.9009,28.7838,28.8468,17400.0
2010-10-01 15:00:00,32.04,32.21,32.04,32.08,11000.0,28.8468,28.9999,28.8468,28.8828,11000.0
2010-10-01 15:30:00,32.09,32.1,31.89,32.04,54800.0,28.8919,28.9009,28.7118,28.8468,54800.0
2010-10-04 09:30:00,31.8,31.97,31.8,31.94,10100.0,28.6308,28.7838,28.6308,28.7568,10100.0
2010-10-04 10:00:00,31.94,32.14,31.81,31.83,23700.0,28.7568,28.9369,28.6398,28.6578,23700.0
2010-10-04 10:30:00,31.84,31.85,31.47,31.54,11700.0,28.6668,28.6758,28.3336,28.3967,11700.0
2010-10-04 11:00:00,31.56,31.56,30.78,30.86,17400.0,28.4147,28.4147,27.7124,27.7844,17400.0
2010-10-04 11:30:00,30.83,31.09,30.78,30.78,8200.0,27.7574,27.9915,27.7124,27.7124,8200.0
2010-10-04 12:00:00,30.77,30.94,30.64,30.89,7300.0,27.7034,27.8565,27.5864,27.8114,7300.0
2010-10-04 12:30:00,30.96,30.98,30.87,30.96,3800.0,27.8745,27.8925,27.7934,27.8745,3800.0
2010-10-04 13:00:00,30.99,31.17,30.97,31.07,4300.0,27.9015,28.0635,27.8835,27.9735,4300.0
2010-10-04 13:30:00,31.05,31.09,30.99,30.99,4100.0,27.9555,27.9915,27.9015,27.9015,4100.0
2010-10-04 14:00:00,30.99,31.06,30.84,30.98,9800.0,27.9015,27.9645,27.7664,27.8925,9800.0
2010-10-04 14:30:00,30.93,31.19,30.93,31.01,24000.0,27.8475,28.0815,27.8475,27.9195,24000.0
2010-10-04 15:00:00,31.01,31.22,30.97,31.12,18900.0,27.9195,28.1086,27.8835,28.0185,18900.0
2010-10-04 15:30:00,31.11,31.12,30.94,30.98,23300.0,28.0095,28.0185,27.8565,27.8925,23300.0
2010-10-05 09:30:00,31.52,31.52,31.07,31.25,11500.0,28.3787,28.3787,27.9735,28.1356,11500.0
2010-10-05 10:00:00,31.27,31.64,31.27,31.64,9900.0,28.1536,28.4867,28.1536,28.4867,9900.0
2010-10-05 10:30:00,31.64,32.06,31.64,31.98,10700.0,28.4867,28.8648,28.4867,28.7928,10700.0
2010-10-05 11:00:00,31.94,32.11,31.91,32.07,8100.0,28.7568,28.9099,28.7298,28.8738,8100.0
2010-10-05 11:30:00,32.07,32.35,32.07,32.29,11300.0,28.8738,29.1259,28.8738,29.0719,11300.0
2010-10-05 12:00:00,32.26,32.35,32.26,32.33,4500.0,29.0449,29.1259,29.0449,29.1079,4500.0
2010-10-05 12:30:00,32.35,32.51,32.34,32.49,8000.0,29.1259,29.27,29.1169,29.252,8000.0
2010-10-05 13:00:00,32.48,32.77,32.46,32.73,15800.0,29.243,29.5041,29.225,29.4681,15800.0
2010-10-05 13:30:00,32.68,32.71,32.53,32.54,18300.0,29.4231,29.4501,29.288,29.297,18300.0
2010-10-05 14:00:00,32.54,32.58,32.49,32.5,6900.0,29.297,29.333,29.252,29.261,6900.0
2010-10-05 14:30:00,32.52,32.61,32.43,32.55,12500.0,29.279,29.36,29.198,29.306,12500.0
2010-10-05 15:00:00,32.58,32.6,32.51,32.58,17800.0,29.333,29.351,29.27,29.333,17800.0
2010-10-05 15:30:00,32.57,32.62,32.5,32.56,32600.0,29.324,29.369,29.261,29.315,32600.0
2010-10-06 09:30:00,32.37,32.73,32.28,32.58,6300.0,29.1439,29.4681,29.0629,29.333,6300.0
2010-10-06 10:00:00,32.61,32.75,32.61,32.7,8000.0,29.36,29.4861,29.36,29.4411,8000.0
2010-10-06 10:30:00,32.71,32.79,32.6,32.79,7200.0,29.4501,29.5221,29.351,29.5221,7200.0
2010-10-06 11:00:00,32.74,32.86,32.69,32.85,11000.0,29.4771,29.5851,29.4321,29.5761,11000.0
2010-10-06 11:30:00,32.83,32.97,32.83,32.85,6200.0,29.5581,29.6842,29.5581,29.5761,6200.0
2010-10-06 12:00:00,32.81,32.91,32.72,32.72,7900.0,29.5401,29.6301,29.4591,29.4591,7900.0
2010-10-06 12:30:00,32.7,32.88,32.67,32.77,12900.0,29.4411,29.6031,29.414,29.5041,12900.0
2010-10-06 13:00:00,32.76,32.78,32.51,32.58,5200.0,29.4951,29.5131,29.27,29.333,5200.0
2010-10-06 13:30:00,32.65,32.66,32.58,32.66,3500.0,29.396,29.405,29.333,29.405,3500.0
2010-10-06 14:00:00,32.71,32.71,32.6,32.67,7000.0,29.4501,29.4501,29.351,29.414,7000.0
2010-10-06 14:30:00,32.67,32.73,32.52,32.54,13000.0,29.414,29.4681,29.279,29.297,13000.0
2010-10-06 15:00:00,32.53,32.58,32.4,32.52,14000.0,29.288,29.333,29.171,29.279,14000.0
2010-10-06 15:30:00,32.49,32.74,32.47,32.74,34200.0,29.252,29.4771,29.234,29.4771,34200.0
2010-10-07 09:30:00,32.98,33.14,32.59,32.71,11200.0,29.6932,29.8372,29.342,29.4501,11200.0
2010-10-07 10:00:00,32.55,32.86,32.53,32.86,4400.0,29.306,29.5851,29.288,29.5851,4400.0
2010-10-07 10:30:00,32.87,32.91,32.6,32.6,11200.0,29.5941,29.6301,29.351,29.351,11200.0
2010-10-07 11:00:00,32.55,32.55,32.46,32.49,5200.0,29.306,29.306,29.225,29.252,5200.0
2010-10-07 11:30:00,32.59,32.68,32.41,32.53,14000.0,29.342,29.4231,29.18,29.288,14000.0
2010-10-07 12:00:00,32.52,32.54,32.34,32.34,4500.0,29.279,29.297,29.1169,29.1169,4500.0
2010-10-07 12:30:00,32.29,32.29,32.13,32.16,4900.0,29.0719,29.0719,28.9279,28.9549,4900.0
2010-10-07 13:00:00,32.19,32.33,32.19,32.27,13100.0,28.9819,29.1079,28.9819,29.0539,13100.0
2010-10-07 13:30:00,32.28,32.7,32.17,32.6,18100.0,29.0629,29.4411,28.9639,29.351,18100.0
2010-10-07 14:00:00,32.64,32.78,32.6,32.73,15900.0,29.387,29.5131,29.351,29.4681,15900.0
2010-10-07 14:30:00,32.72,32.74,32.55,32.64,9700.0,29.4591,29.4771,29.306,29.387,9700.0
2010-10-07 15:00:00,32.6,32.67,32.54,32.54,10800.0,29.351,29.414,29.297,29.297,10800.0
2010-10-07 15:30:00,32.54,32.56,32.42,32.45,27000.0,29.297,29.315,29.189,29.216,27000.0
2010-10-08 09:30:00,32.35,32.48,32.2,32.34,13700.0,29.1259,29.243,28.9909,29.1169,13700.0
2010-10-08 10:00:00,32.39,32.48,32.18,32.18,7100.0,29.162,29.243,28.9729,28.9729,7100.0
2010-10-08 10:30:00,32.14,32.26,32.07,32.15,13600.0,28.9369,29.0449,28.8738,28.9459,13600.0
2010-10-08 11:00:00,32.18,32.49,32.12,32.49,10400.0,28.9729,29.252,28.9189,29.252,10400.0
2010-10-08 11:30:00,32.5,32.72,32.5,32.66,5700.0,29.261,29.4591,29.261,29.405,5700.0
2010-10-08 12:00:00,32.68,32.68,32.53,32.61,5200.0,29.4231,29.4231,29.288,29.36,5200.0
2010-10-08 12:30:00,32.61,32.85,32.61,32.85,3900.0,29.36,29.5761,29.36,29.5761,3900.0
2010-10-08 13:00:00,32.83,32.93,32.78,32.91,12500.0,29.5581,29.6481,29.5131,29.6301,12500.0
2010-10-08 13:30:00,32.92,32.92,32.72,32.73,9500.0,29.6391,29.6391,29.4591,29.4681,9500.0
2010-10-08 14:00:00,32.77,32.9,32.67,32.9,11900.0,29.5041,29.6211,29.414,29.6211,11900.0
2010-10-08 14:30:00,32.9,33.01,32.86,32.88,15500.0,29.6211,29.7202,29.5851,29.6031,15500.0
2010-10-08 15:00:00,32.88,33.03,32.87,32.96,17300.0,29.6031,29.7382,29.5941,29.6751,17300.0
2010-10-08 15:30:00,32.96,33.12,32.86,32.89,39200.0,29.6751,29.8192,29.5851,29.6121,39200.0
2010-10-11 09:30:00,32.77,32.89,32.56,32.76,4500.0,29.5041,29.6121,29.315,29.4951,4500.0
2010-10-11 10:00:00,32.76,32.84,32.6,32.66,8400.0,29.4951,29.5671,29.351,29.405,8400.0
2010-10-11 10:30:00,32.72,32.73,32.47,32.5,5100.0,29.4591,29.4681,29.234,29.261,5100.0
2010-10-11 11:00:00,32.57,32.65,32.51,32.65,4800.0,29.324,29.396,29.27,29.396,4800.0
2010-10-11 11:30:00,32.7,32.73,32.61,32.71,2200.0,29.4411,29.4681,29.36,29.4501,2200.0
2010-10-11 12:00:00,32.67,32.7,32.63,32.7,1200.0,29.414,29.4411,29.378,29.4411,1200.0
2010-10-11 12:30:00,32.67,32.84,32.63,32.67,6200.0,29.414,29.5671,29.378,29.414,6200.0
2010-10-11 13:00:00,32.71,32.83,32.71,32.82,2000.0,29.4501,29.5581,29.4501,29.5491,2000.0
2010-10-11 13:30:00,32.86,32.94,32.83,32.85,5600.0,29.5851,29.6571,29.5581,29.5761,5600.0
2010-10-11 14:00:00,32.87,32.87,32.79,32.85,4300.0,29.5941,29.5941,29.5221,29.5761,4300.0
2010-10-11 14:30:00,32.87,32.91,32.81,32.81,5300.0,29.5941,29.6301,29.5401,29.5401,5300.0
2010-10-11 15:00:00,32.83,32.92,32.76,32.79,4800.0,29.5581,29.6391,29.4951,29.5221,4800.0
2010-10-11 15:30:00,32.76,32.82,32.54,32.62,19400.0,29.4951,29.5491,29.297,29.369,19400.0
2010-10-12 09:30:00,32.38,32.42,31.73,32.09,11200.0,29.153,29.189,28.5677,28.8919,11200.0
2010-10-12 10:00:00,32.0,32.35,32.0,32.17,5200.0,28.8108,29.1259,28.8108,28.9639,5200.0
2010-10-12 10:30:00,32.17,32.36,32.08,32.31,7200.0,28.9639,29.1349,28.8828,29.0899,7200.0
2010-10-12 11:00:00,32.35,32.45,32.3,32.43,7000.0,29.1259,29.216,29.0809,29.198,7000.0
2010-10-12 11:30:00,32.39,32.46,32.3,32.4,5700.0,29.162,29.225,29.0809,29.171,5700.0
2010-10-12 12:00:00,32.42,32.59,32.38,32.5,3300.0,29.189,29.342,29.153,29.261,3300.0
2010-10-12 12:30:00,32.47,32.48,32.3,32.35,3100.0,29.234,29.243,29.0809,29.1259,3100.0
2010-10-12 13:00:00,32.36,32.38,32.29,32.37,2800.0,29.1349,29.153,29.0719,29.1439,2800.0
2010-10-12 13:30:00,32.37,32.45,32.29,32.41,6000.0,29.1439,29.216,29.0719,29.18,6000.0
2010-10-12 14:00:00,32.41,32.75,32.32,32.6,9400.0,29.18,29.4861,29.0989,29.351,9400.0
2010-10-12 14:30:00,32.53,32.61,32.38,32.61,8800.0,29.288,29.36,29.153,29.36,8800.0
2010-10-12 15:00:00,32.61,32.67,32.49,32.64,11300.0,29.36,29.414,29.252,29.387,11300.0
2010-10-12 15:30:00,32.65,32.68,32.48,32.52,18300.0,29.396,29.4231,29.243,29.279,18300.0
2010-10-13 09:30:00,32.64,32.84,32.44,32.84,14500.0,29.387,29.5671,29.207,29.5671,14500.0
2010-10-13 10:00:00,32.88,33.0,32.75,32.9,10600.0,29.6031,29.7112,29.4861,29.6211,10600.0
2010-10-13 10:30:00,32.9,32.98,32.82,32.94,10500.0,29.6211,29.6932,29.5491,29.6571,10500.0
2010-10-13 11:00:00,32.95,33.16,32.95,33.06,10300.0,29.6661,29.8552,29.6661,29.7652,10300.0
2010-10-13 11:30:00,33.09,33.19,33.04,33.1,5800.0,29.7922,29.8822,29.7472,29.8012,5800.0
2010-10-13 12:00:00,33.1,33.15,32.97,33.11,15100.0,29.8012,29.8462,29.6842,29.8102,15100.0
2010-10-13 12:30:00,33.09,33.13,33.0,33.02,18400.0,29.7922,29.8282,29.7112,29.7292,18400.0
2010-10-13 13:00:00,33.01,33.03,32.9,32.97,24200.0,29.7202,29.7382,29.6211,29.6842,24200.0
2010-10-13 13:30:00,32.98,33.05,32.87,32.87,22700.0,29.6932,29.7562,29.5941,29.5941,22700.0
2010-10-13 14:00:00,32.91,33.17,32.91,33.15,10900.0,29.6301,29.8642,29.6301,29.8462,10900.0
2010-10-13 14:30:00,33.15,33.17,33.07,33.11,12300.0,29.8462,29.8642,29.7742,29.8102,12300.0
2010-10-13 15:00:00,33.11,33.21,33.0,33.02,33600.0,29.8102,29.9002,29.7112,29.7292,33600.0
2010-10-13 15:30:00,33.0,33.14,32.86,32.96,56700.0,29.7112,29.8372,29.5851,29.6751,56700.0
2010-10-14 09:30:00,32.79,33.14,32.79,32.86,7900.0,29.5221,29.8372,29.5221,29.5851,7900.0
2010-10-14 10:00:00,33.02,33.17,32.97,33.13,6300.0,29.7292,29.8642,29.6842,29.8282,6300.0
2010-10-14 10:30:00,33.2,33.28,33.14,33.21,6000.0,29.8912,29.9633,29.8372,29.9002,6000.0
2010-10-14 11:00:00,33.24,33.24,33.04,33.04,4000.0,29.9272,29.9272,29.7472,29.7472,4000.0
2010-10-14 11:30:00,33.04,33.05,32.93,32.98,11000.0,29.7472,29.7562,29.6481,29.6932,11000.0
2010-10-14 12:00:00,32.98,33.06,32.89,32.89,6200.0,29.6932,29.7652,29.6121,29.6121,6200.0
2010-10-14 12:30:00,32.91,32.96,32.85,32.96,7100.0,29.6301,29.6751,29.5761,29.6751,7100.0
2010-10-14 13:00:00,32.96,33.05,32.79,32.79,7800.0,29.6751,29.7562,29.5221,29.5221,7800.0
2010-10-14 13:30:00,32.82,33.04,32.81,32.98,5200.0,29.5491,29.7472,29.5401,29.6932,5200.0
2010-10-14 14:00:00,32.99,32.99,32.8,32.84,5300.0,29.7022,29.7022,29.5311,29.5671,5300.0
2010-10-14 14:30:00,32.84,32.86,32.73,32.73,6100.0,29.5671,29.5851,29.4681,29.4681,6100.0
2010-10-14 15:00:00,32.73,32.81,32.65,32.7,7100.0,29.4681,29.5401,29.396,29.4411,7100.0
2010-10-14 15:30:00,32.68,32.99,32.66,32.95,28900.0,29.4231,29.7022,29.405,29.6661,28900.0
2010-10-15 09:30:00,33.3,33.3,32.59,32.78,101600.0,29.9813,29.9813,29.342,29.5131,101600.0
2010-10-15 10:00:00,32.7,32.85,32.22,32.3,13800.0,29.4411,29.5761,29.0089,29.0809,13800.0
2010-10-15 10:30:00,32.25,32.36,32.06,32.06,35200.0,29.0359,29.1349,28.8648,28.8648,35200.0
2010-10-15 11:00:00,32.07,32.1,31.81,31.81,54300.0,28.8738,28.9009,28.6398,28.6398,54300.0
2010-10-15 11:30:00,31.82,31.87,31.21,31.39,53300.0,28.6488,28.6938,28.0996,28.2616,53300.0
2010-10-15 12:00:00,31.42,31.58,31.31,31.53,32700.0,28.2886,28.4327,28.1896,28.3877,32700.0
2010-10-15 12:30:00,31.52,31.58,31.14,31.17,33800.0,28.3787,28.4327,28.0365,28.0635,33800.0
2010-10-15 13:00:00,31.18,31.36,31.18,31.19,26900.0,28.0725,28.2346,28.0725,28.0815,26900.0
2010-10-15 13:30:00,31.19,31.26,31.1,31.19,34800.0,28.0815,28.1446,28.0005,28.0815,34800.0
2010-10-15 14:00:00,31.17,31.34,31.1,31.25,34000.0,28.0635,28.2166,28.0005,28.1356,34000.0
2010-10-15 14:30:00,31.22,31.3,31.15,31.24,37800.0,28.1086,28.1806,28.0455,28.1266,37800.0
2010-10-15 15:00:00,31.23,31.53,31.21,31.47,35200.0,28.1176,28.3877,28.0996,28.3336,35200.0
2010-10-15 15:30:00,31.47,31.7,31.47,31.53,49100.0,28.3336,28.5407,28.3336,28.3877,49100.0
2010-10-18 09:30:00,31.49,32.06,31.17,31.6,27800.0,28.3517,28.8648,28.0635,28.4507,27800.0
2010-10-18 10:00:00,31.61,31.86,31.55,31.66,15600.0,28.4597,28.6848,28.4057,28.5047,15600.0
2010-10-18 10:30:00,31.65,31.91,31.57,31.88,16600.0,28.4957,28.7298,28.4237,28.7028,16600.0
2010-10-18 11:00:00,31.9,31.92,31.76,31.82,15000.0,28.7208,28.7388,28.5947,28.6488,15000.0
2010-10-18 11:30:00,31.8,31.91,31.77,31.88,33100.0,28.6308,28.7298,28.6037,28.7028,33100.0
2010-10-18 12:00:00,31.86,31.9,31.84,31.87,21200.0,28.6848,28.7208,28.6668,28.6938,21200.0
2010-10-18 12:30:00,31.9,32.0,31.88,31.98,14500.0,28.7208,28.8108,28.7028,28.7928,14500.0
2010-10-18 13:00:00,31.94,32.06,31.92,31.99,18300.0,28.7568,28.8648,28.7388,28.8018,18300.0
2010-10-18 13:30:00,32.0,32.03,31.97,31.98,13900.0,28.8108,28.8378,28.7838,28.7928,13900.0
2010-10-18 14:00:00,32.01,32.14,32.0,32.1,13100.0,28.8198,28.9369,28.8108,28.9009,13100.0
2010-10-18 14:30:00,32.12,32.12,32.02,32.09,15600.0,28.9189,28.9189,28.8288,28.8919,15600.0
2010-10-18 15:00:00,32.09,32.21,32.05,32.13,16600.0,28.8919,28.9999,28.8558,28.9279,16600.0
2010-10-18 15:30:00,32.12,32.26,32.12,32.24,38600.0,28.9189,29.0449,28.9189,29.0269,38600.0
2010-10-19 09:30:00,31.71,31.81,31.54,31.55,18900.0,28.5497,28.6398,28.3967,28.4057,18900.0
2010-10-19 10:00:00,31.55,32.17,31.51,32.14,17100.0,28.4057,28.9639,28.3697,28.9369,17100.0
2010-10-19 10:30:00,32.18,32.25,32.0,32.25,7700.0,28.9729,29.0359,28.8108,29.0359,7700.0
2010-10-19 11:00:00,32.0,32.18,32.0,32.11,4000.0,28.8108,28.9729,28.8108,28.9099,4000.0
2010-10-19 11:30:00,32.11,32.31,32.04,32.22,6200.0,28.9099,29.0899,28.8468,29.0089,6200.0
2010-10-19 12:00:00,32.23,32.23,32.06,32.06,3500.0,29.0179,29.0179,28.8648,28.8648,3500.0
2010-10-19 12:30:00,32.05,32.05,31.91,32.03,14900.0,28.8558,28.8558,28.7298,28.8378,14900.0
2010-10-19 13:00:00,32.07,32.07,31.87,31.88,11800.0,28.8738,28.8738,28.6938,28.7028,11800.0
2010-10-19 13:30:00,31.83,31.88,31.5,31.59,9800.0,28.6578,28.7028,28.3607,28.4417,9800.0
2010-10-19 14:00:00,31.59,31.59,31.21,31.26,25400.0,28.4417,28.4417,28.0996,28.1446,25400.0
2010-10-19 14:30:00,31.25,31.4,31.19,31.28,12900.0,28.1356,28.2706,28.0815,28.1626,12900.0
2010-10-19 15:00:00,31.27,31.31,31.03,31.04,16500.0,28.1536,28.1896,27.9375,27.9465,16500.0
2010-10-19 15:30:00,31.06,31.31,31.0,31.29,50700.0,27.9645,28.1896,27.9105,28.1716,50700.0
2010-10-20 09:30:00,31.51,31.94,31.51,31.56,11100.0,28.3697,28.7568,28.3697,28.4147,11100.0
2010-10-20 10:00:00,31.54,31.72,31.53,31.67,34900.0,28.3967,28.5587,28.3877,28.5137,34900.0
2010-10-20 10:30:00,31.78,31.9,31.68,31.76,36300.0,28.6127,28.7208,28.5227,28.5947,36300.0
2010-10-20 11:00:00,31.74,31.95,31.65,31.82,34900.0,28.5767,28.7658,28.4957,28.6488,34900.0
2010-10-20 11:30:00,31.85,32.11,31.83,32.03,12200.0,28.6758,28.9099,28.6578,28.8378,12200.0
2010-10-20 12:00:00,32.04,32.17,32.03,32.07,13100.0,28.8468,28.9639,28.8378,28.8738,13100.0
2010-10-20 12:30:00,32.07,32.08,31.96,31.98,8900.0,28.8738,28.8828,28.7748,28.7928,8900.0
2010-10-20 13:00:00,31.99,32.14,31.98,32.1,2900.0,28.8018,28.9369,28.7928,28.9009,2900.0
2010-10-20 13:30:00,32.1,32.15,32.07,32.08,5900.0,28.9009,28.9459,28.8738,28.8828,5900.0
2010-10-20 14:00:00,32.12,32.14,32.0,32.11,10500.0,28.9189,28.9369,28.8108,28.9099,10500.0
2010-10-20 14:30:00,32.15,32.23,32.05,32.11,14400.0,28.9459,29.0179,28.8558,28.9099,14400.0
2010-10-20 15:00:00,32.11,32.15,32.05,32.1,10900.0,28.9099,28.9459,28.8558,28.9009,10900.0
2010-10-20 15:30:00,32.09,32.09,31.84,31.93,46000.0,28.8919,28.8919,28.6668,28.7478,46000.0
2010-10-21 09:30:00,32.15,32.22,31.93,32.19,9900.0,28.9459,29.0089,28.7478,28.9819,9900.0
2010-10-21 10:00:00,32.15,32.63,32.1,32.5,20300.0,28.9459,29.378,28.9009,29.261,20300.0
2010-10-21 10:30:00,32.5,32.63,32.5,32.62,5300.0,29.261,29.378,29.261,29.369,5300.0
2010-10-21 11:00:00,32.64,32.65,32.21,32.25,9000.0,29.387,29.396,28.9999,29.0359,9000.0
2010-10-21 11:30:00,32.24,32.26,31.64,31.98,17600.0,29.0269,29.0449,28.4867,28.7928,17600.0
2010-10-21 12:00:00,31.99,32.02,31.77,31.96,9000.0,28.8018,28.8288,28.6037,28.7748,9000.0
2010-10-21 12:30:00,31.93,31.93,31.75,31.87,17200.0,28.7478,28.7478,28.5857,28.6938,17200.0
2010-10-21 13:00:00,31.93,32.09,31.9,31.98,5800.0,28.7478,28.8919,28.7208,28.7928,5800.0
2010-10-21 13:30:00,31.95,31.96,31.62,31.64,23400.0,28.7658,28.7748,28.4687,28.4867,23400.0
2010-10-21 14:00:00,31.66,31.73,31.62,31.71,6900.0,28.5047,28.5677,28.4687,28.5497,6900.0
2010-10-21 14:30:00,31.71,31.8,31.64,31.78,9700.0,28.5497,28.6308,28.4867,28.6127,9700.0
2010-10-21 15:00:00,31.76,32.08,31.74,32.06,13700.0,28.5947,28.8828,28.5767,28.8648,13700.0
2010-10-21 15:30:00,32.08,32.11,31.9,32.05,26000.0,28.8828,28.9099,28.7208,28.8558,26000.0
2010-10-22 09:30:00,32.12,32.2,31.83,31.83,4400.0,28.9189,28.9909,28.6578,28.6578,4400.0
2010-10-22 10:00:00,31.85,31.95,31.77,31.87,6400.0,28.6758,28.7658,28.6037,28.6938,6400.0
2010-10-22 10:30:00,31.93,32.09,31.92,32.03,6400.0,28.7478,28.8919,28.7388,28.8378,6400.0
2010-10-22 11:00:00,32.0,32.04,31.92,31.97,4700.0,28.8108,28.8468,28.7388,28.7838,4700.0
2010-10-22 11:30:00,32.03,32.06,31.92,31.99,7100.0,28.8378,28.8648,28.7388,28.8018,7100.0
2010-10-22 12:00:00,31.99,32.17,31.97,32.17,7500.0,28.8018,28.9639,28.7838,28.9639,7500.0
2010-10-22 12:30:00,32.15,32.23,32.15,32.16,7000.0,28.9459,29.0179,28.9459,28.9549,7000.0
2010-10-22 13:00:00,32.2,32.3,32.15,32.3,7300.0,28.9909,29.0809,28.9459,29.0809,7300.0
2010-10-22 13:30:00,32.26,32.28,32.18,32.18,4100.0,29.0449,29.0629,28.9729,28.9729,4100.0
2010-10-22 14:00:00,32.17,32.29,32.16,32.27,5100.0,28.9639,29.0719,28.9549,29.0539,5100.0
2010-10-22 14:30:00,32.27,32.28,32.1,32.12,12600.0,29.0539,29.0629,28.9009,28.9189,12600.0
2010-10-22 15:00:00,32.11,32.2,32.06,32.13,10400.0,28.9099,28.9909,28.8648,28.9279,10400.0
2010-10-22 15:30:00,32.13,32.16,32.08,32.09,21600.0,28.9279,28.9549,28.8828,28.8919,21600.0
2010-10-25 09:30:00,32.47,32.58,32.1,32.5,27300.0,29.234,29.333,28.9009,29.261,27300.0
2010-10-25 10:00:00,32.5,32.6,32.35,32.38,19500.0,29.261,29.351,29.1259,29.153,19500.0
2010-10-25 10:30:00,32.39,32.41,32.12,32.16,11400.0,29.162,29.18,28.9189,28.9549,11400.0
2010-10-25 11:00:00,32.14,32.28,32.07,32.23,14900.0,28.9369,29.0629,28.8738,29.0179,14900.0
2010-10-25 11:30:00,32.27,32.31,32.21,32.27,7400.0,29.0539,29.0899,28.9999,29.0539,7400.0
2010-10-25 12:00:00,32.23,32.23,32.03,32.14,6400.0,29.0179,29.0179,28.8378,28.9369,6400.0
2010-10-25 12:30:00,32.12,32.16,32.04,32.1,4900.0,28.9189,28.9549,28.8468,28.9009,4900.0
2010-10-25 13:00:00,32.1,32.18,32.09,32.15,5600.0,28.9009,28.9729,28.8919,28.9459,5600.0
2010-10-25 13:30:00,32.16,32.17,32.05,32.13,10700.0,28.9549,28.9639,28.8558,28.9279,10700.0
2010-10-25 14:00:00,32.16,32.29,32.15,32.27,5300.0,28.9549,29.0719,28.9459,29.0539,5300.0
2010-10-25 14:30:00,32.27,32.3,32.16,32.22,16700.0,29.0539,29.0809,28.9549,29.0089,16700.0
2010-10-25 15:00:00,32.21,32.36,32.21,32.28,17700.0,28.9999,29.1349,28.9999,29.0629,17700.0
2010-10-25 15:30:00,32.29,32.29,32.05,32.15,36100.0,29.0719,29.0719,28.8558,28.9459,36100.0
2010-10-26 09:30:00,31.87,32.06,31.68,31.81,9600.0,28.6938,28.8648,28.5227,28.6398,9600.0
2010-10-26 10:00:00,31.83,32.07,31.83,31.92,16700.0,28.6578,28.8738,28.6578,28.7388,16700.0
2010-10-26 10:30:00,31.94,31.96,31.71,31.88,18900.0,28.7568,28.7748,28.5497,28.7028,18900.0
2010-10-26 11:00:00,31.93,32.08,31.74,32.08,10700.0,28.7478,28.8828,28.5767,28.8828,10700.0
2010-10-26 11:30:00,32.06,32.21,31.96,32.2,11200.0,28.8648,28.9999,28.7748,28.9909,11200.0
2010-10-26 12:00:00,32.26,32.31,32.17,32.27,6000.0,29.0449,29.0899,28.9639,29.0539,6000.0
2010-10-26 12:30:00,32.25,32.29,32.19,32.2,6100.0,29.0359,29.0719,28.9819,28.9909,6100.0
2010-10-26 13:00:00,32.23,32.39,32.22,32.23,7100.0,29.0179,29.162,29.0089,29.0179,7100.0
2010-10-26 13:30:00,32.2,32.24,32.06,32.07,4100.0,28.9909,29.0269,28.8648,28.8738,4100.0
2010-10-26 14:00:00,32.09,32.13,32.04,32.11,4000.0,28.8919,28.9279,28.8468,28.9099,4000.0
2010-10-26 14:30:00,32.12,32.18,32.07,32.14,10500.0,28.9189,28.9729,28.8738,28.9369,10500.0
2010-10-26 15:00:00,32.14,32.29,32.12,32.22,13100.0,28.9369,29.0719,28.9189,29.0089,13100.0
2010-10-26 15:30:00,32.2,32.23,31.95,32.01,32900.0,28.9909,29.0179,28.7658,28.8198,32900.0
2010-10-27 09:30:00,31.66,31.66,31.34,31.55,12400.0,28.5047,28.5047,28.2166,28.4057,12400.0
2010-10-27 10:00:00,31.58,31.64,31.44,31.53,15600.0,28.4327,28.4867,28.3066,28.3877,15600.0
2010-10-27 10:30:00,31.55,31.74,31.53,31.67,29700.0,28.4057,28.5767,28.3877,28.5137,29700.0
2010-10-27 11:00:00,31.67,31.68,31.37,31.41,24500.0,28.5137,28.5227,28.2436,28.2796,24500.0
2010-10-27 11:30:00,31.41,31.57,31.38,31.53,10400.0,28.2796,28.4237,28.2526,28.3877,10400.0
2010-10-27 12:00:00,31.55,31.56,31.5,31.5,9800.0,28.4057,28.4147,28.3607,28.3607,9800.0
2010-10-27 12:30:00,31.5,31.52,31.36,31.39,11900.0,28.3607,28.3787,28.2346,28.2616,11900.0
2010-10-27 13:00:00,31.39,31.46,31.32,31.42,10500.0,28.2616,28.3246,28.1986,28.2886,10500.0
2010-10-27 13:30:00,31.39,31.4,31.32,31.4,8300.0,28.2616,28.2706,28.1986,28.2706,8300.0
2010-10-27 14:00:00,31.44,31.52,31.4,31.44,8200.0,28.3066,28.3787,28.2706,28.3066,8200.0
2010-10-27 14:30:00,31.42,31.54,31.36,31.47,13200.0,28.2886,28.3967,28.2346,28.3336,13200.0
2010-10-27 15:00:00,31.45,31.59,31.39,31.56,13800.0,28.3156,28.4417,28.2616,28.4147,13800.0
2010-10-27 15:30:00,31.56,31.83,31.55,31.78,30500.0,28.4147,28.6578,28.4057,28.6127,30500.0
2010-10-28 09:30:00,32.14,32.3,31.88,31.97,11600.0,28.9369,29.0809,28.7028,28.7838,11600.0
2010-10-28 10:00:00,32.01,32.11,31.5,31.53,11600.0,28.8198,28.9099,28.3607,28.3877,11600.0
2010-10-28 10:30:00,31.51,31.56,31.42,31.48,9100.0,28.3697,28.4147,28.2886,28.3426,9100.0
2010-10-28 11:00:00,31.49,31.53,31.38,31.45,9200.0,28.3517,28.3877,28.2526,28.3156,9200.0
2010-10-28 11:30:00,31.43,31.45,31.18,31.2,8900.0,28.2976,28.3156,28.0725,28.0906,8900.0
2010-10-28 12:00:00,31.14,31.31,31.11,31.2,8700.0,28.0365,28.1896,28.0095,28.0906,8700.0
2010-10-28 12:30:00,31.19,31.35,31.15,31.23,11600.0,28.0815,28.2256,28.0455,28.1176,11600.0
2010-10-28 13:00:00,31.24,31.47,31.23,31.39,5500.0,28.1266,28.3336,28.1176,28.2616,5500.0
2010-10-28 13:30:00,31.38,31.48,31.27,31.32,7300.0,28.2526,28.3426,28.1536,28.1986,7300.0
2010-10-28 14:00:00,31.32,31.48,31.32,31.46,7200.0,28.1986,28.3426,28.1986,28.3246,7200.0
2010-10-28 14:30:00,31.44,31.6,31.42,31.57,5600.0,28.3066,28.4507,28.2886,28.4237,5600.0
2010-10-28 15:00:00,31.53,31.62,31.45,31.53,9000.0,28.3877,28.4687,28.3156,28.3877,9000.0
2010-10-28 15:30:00,31.49,31.59,31.47,31.49,15000.0,28.3517,28.4417,28.3336,28.3517,15000.0
2010-10-29 09:30:00,31.31,31.53,31.17,31.31,9600.0,28.1896,28.3877,28.0635,28.1896,9600.0
2010-10-29 10:00:00,31.29,31.59,31.29,31.5,10300.0,28.1716,28.4417,28.1716,28.3607,10300.0
2010-10-29 10:30:00,31.52,31.54,31.34,31.45,8200.0,28.3787,28.3967,28.2166,28.3156,8200.0
2010-10-29 11:00:00,31.45,31.47,31.26,31.31,9800.0,28.3156,28.3336,28.1446,28.1896,9800.0
2010-10-29 11:30:00,31.29,31.33,31.18,31.31,12600.0,28.1716,28.2076,28.0725,28.1896,12600.0
2010-10-29 12:00:00,31.3,31.34,31.22,31.33,12300.0,28.1806,28.2166,28.1086,28.2076,12300.0
2010-10-29 12:30:00,31.31,31.46,31.29,31.46,6700.0,28.1896,28.3246,28.1716,28.3246,6700.0
2010-10-29 13:00:00,31.46,31.47,31.36,31.38,4700.0,28.3246,28.3336,28.2346,28.2526,4700.0
2010-10-29 13:30:00,31.43,31.64,31.41,31.62,3800.0,28.2976,28.4867,28.2796,28.4687,3800.0
2010-10-29 14:00:00,31.62,31.64,31.53,31.54,4000.0,28.4687,28.4867,28.3877,28.3967,4000.0
2010-10-29 14:30:00,31.51,31.52,31.48,31.48,3300.0,28.3697,28.3787,28.3426,28.3426,3300.0
2010-10-29 15:00:00,31.48,31.51,31.41,31.48,7600.0,28.3426,28.3697,28.2796,28.3426,7600.0
2010-10-29 15:30:00,31.46,31.53,31.34,31.34,21500.0,28.3246,28.3877,28.2166,28.2166,21500.0
2010-11-01 09:30:00,31.53,31.58,31.34,31.4,7000.0,28.3877,28.4327,28.2166,28.2706,7000.0
2010-11-01 10:00:00,31.46,31.93,31.46,31.81,11100.0,28.3246,28.7478,28.3246,28.6398,11100.0
2010-11-01 10:30:00,31.85,31.85,31.56,31.57,17700.0,28.6758,28.6758,28.4147,28.4237,17700.0
2010-11-01 11:00:00,31.55,31.55,31.1,31.13,15900.0,28.4057,28.4057,28.0005,28.0275,15900.0
2010-11-01 11:30:00,31.11,31.13,30.98,31.07,19000.0,28.0095,28.0275,27.8925,27.9735,19000.0
2010-11-01 12:00:00,31.09,31.19,31.08,31.14,8900.0,27.9915,28.0815,27.9825,28.0365,8900.0
2010-11-01 12:30:00,31.13,31.4,30.95,31.04,27300.0,28.0275,28.2706,27.8655,27.9465,27300.0
2010-11-01 13:00:00,31.06,31.13,30.95,31.04,17000.0,27.9645,28.0275,27.8655,27.9465,17000.0
2010-11-01 13:30:00,31.09,31.16,31.02,31.05,7500.0,27.9915,28.0545,27.9285,27.9555,7500.0
2010-11-01 14:00:00,31.05,31.1,30.98,31.0,13500.0,27.9555,28.0005,27.8925,27.9105,13500.0
2010-11-01 14:30:00,30.98,31.04,30.88,30.92,45000.0,27.8925,27.9465,27.8024,27.8385,45000.0
2010-11-01 15:00:00,30.92,30.95,30.7,30.8,49300.0,27.8385,27.8655,27.6404,27.7304,49300.0
2010-11-01 15:30:00,30.8,31.05,30.79,31.0,44300.0,27.7304,27.9555,27.7214,27.9105,44300.0
2010-11-02 09:30:00,31.44,31.93,31.27,31.78,21900.0,28.3066,28.7478,28.1536,28.6127,21900.0
2010-11-02 10:00:00,31.67,31.71,31.49,31.56,13000.0,28.5137,28.5497,28.3517,28.4147,13000.0
2010-11-02 10:30:00,31.58,31.68,31.45,31.62,18700.0,28.4327,28.5227,28.3156,28.4687,18700.0
2010-11-02 11:00:00,31.59,31.9,31.59,31.84,11500.0,28.4417,28.7208,28.4417,28.6668,11500.0
2010-11-02 11:30:00,31.8,31.98,31.79,31.98,8200.0,28.6308,28.7928,28.6218,28.7928,8200.0
2010-11-02 12:00:00,31.96,32.08,31.93,32.03,9900.0,28.7748,28.8828,28.7478,28.8378,9900.0
2010-11-02 12:30:00,32.02,32.06,31.94,31.96,14800.0,28.8288,28.8648,28.7568,28.7748,14800.0
2010-11-02 13:00:00,31.97,32.05,31.97,32.02,3000.0,28.7838,28.8558,28.7838,28.8288,3000.0
2010-11-02 13:30:00,32.05,32.25,32.03,32.23,8600.0,28.8558,29.0359,28.8378,29.0179,8600.0
2010-11-02 14:00:00,32.22,32.32,32.14,32.17,22300.0,29.0089,29.0989,28.9369,28.9639,22300.0
2010-11-02 14:30:00,32.18,32.18,32.05,32.13,8700.0,28.9729,28.9729,28.8558,28.9279,8700.0
2010-11-02 15:00:00,32.13,32.28,32.13,32.24,11700.0,28.9279,29.0629,28.9279,29.0269,11700.0
2010-11-02 15:30:00,32.24,32.3,32.12,32.27,45700.0,29.0269,29.0809,28.9189,29.0539,45700.0
2010-11-03 09:30:00,32.25,32.25,31.95,32.18,14000.0,29.0359,29.0359,28.7658,28.9729,14000.0
2010-11-03 10:00:00,32.23,32.28,32.15,32.19,5700.0,29.0179,29.0629,28.9459,28.9819,5700.0
2010-11-03 10:30:00,32.19,32.26,32.08,32.14,5700.0,28.9819,29.0449,28.8828,28.9369,5700.0
2010-11-03 11:00:00,32.14,32.19,31.97,31.99,5100.0,28.9369,28.9819,28.7838,28.8018,5100.0
2010-11-03 11:30:00,32.0,32.06,31.92,31.92,9100.0,28.8108,28.8648,28.7388,28.7388,9100.0
2010-11-03 12:00:00,31.92,31.92,31.72,31.73,7700.0,28.7388,28.7388,28.5587,28.5677,7700.0
2010-11-03 12:30:00,31.74,31.82,31.74,31.82,4500.0,28.5767,28.6488,28.5767,28.6488,4500.0
2010-11-03 13:00:00,31.78,31.92,31.78,31.88,4200.0,28.6127,28.7388,28.6127,28.7028,4200.0
2010-11-03 13:30:00,31.92,32.03,31.92,31.98,5100.0,28.7388,28.8378,28.7388,28.7928,5100.0
2010-11-03 14:00:00,31.97,32.21,31.68,31.68,18400.0,28.7838,28.9999,28.5227,28.5227,18400.0
2010-11-03 14:30:00,31.59,32.24,31.59,32.2,13200.0,28.4417,29.0269,28.4417,28.9909,13200.0
2010-11-03 15:00:00,32.21,32.32,32.1,32.13,19800.0,28.9999,29.0989,28.9009,28.9279,19800.0
2010-11-03 15:30:00,32.13,32.25,32.0,32.21,25600.0,28.9279,29.0359,28.8108,28.9999,25600.0
2010-11-04 09:30:00,32.67,33.14,32.49,32.97,36400.0,29.414,29.8372,29.252,29.6842,36400.0
2010-11-04 10:00:00,32.97,33.0,32.81,33.0,16200.0,29.6842,29.7112,29.5401,29.7112,16200.0
2010-11-04 10:30:00,33.0,33.0,32.91,33.0,16100.0,29.7112,29.7112,29.6301,29.7112,16100.0
2010-11-04 11:00:00,33.0,33.04,32.85,32.86,28200.0,29.7112,29.7472,29.5761,29.5851,28200.0
2010-11-04 11:30:00,32.88,32.95,32.68,32.73,10000.0,29.6031,29.6661,29.4231,29.4681,10000.0
2010-11-04 12:00:00,32.72,32.88,32.68,32.87,8200.0,29.4591,29.6031,29.4231,29.5941,8200.0
2010-11-04 12:30:00,32.85,32.99,32.85,32.99,7400.0,29.5761,29.7022,29.5761,29.7022,7400.0
2010-11-04 13:00:00,33.0,33.0,32.87,32.91,11900.0,29.7112,29.7112,29.5941,29.6301,11900.0
2010-11-04 13:30:00,32.94,32.96,32.8,32.87,11400.0,29.6571,29.6751,29.5311,29.5941,11400.0
2010-11-04 14:00:00,32.89,33.0,32.88,33.0,16800.0,29.6121,29.7112,29.6031,29.7112,16800.0
2010-11-04 14:30:00,33.0,33.11,32.96,33.0,26000.0,29.7112,29.8102,29.6751,29.7112,26000.0
2010-11-04 15:00:00,33.0,33.07,32.94,33.06,32800.0,29.7112,29.7742,29.6571,29.7652,32800.0
2010-11-04 15:30:00,33.05,33.17,32.95,33.17,56900.0,29.7562,29.8642,29.6661,29.8642,56900.0
2010-11-05 09:30:00,33.19,33.55,33.08,33.55,26900.0,29.8822,30.2063,29.7832,30.2063,26900.0
2010-11-05 10:00:00,33.51,33.7,33.4,33.65,14700.0,30.1703,30.3414,30.0713,30.2964,14700.0
2010-11-05 10:30:00,33.65,33.79,33.64,33.78,4700.0,30.2964,30.4224,30.2874,30.4134,4700.0
2010-11-05 11:00:00,33.78,33.89,33.68,33.89,7800.0,30.4134,30.5125,30.3234,30.5125,7800.0
2010-11-05 11:30:00,33.89,33.91,33.58,33.58,12100.0,30.5125,30.5305,30.2334,30.2334,12100.0
2010-11-05 12:00:00,33.56,33.66,33.51,33.58,8700.0,30.2154,30.3054,30.1703,30.2334,8700.0
2010-11-05 12:30:00,33.56,33.62,33.52,33.56,11400.0,30.2154,30.2694,30.1793,30.2154,11400.0
2010-11-05 13:00:00,33.53,33.6,33.47,33.47,5600.0,30.1883,30.2514,30.1343,30.1343,5600.0
2010-11-05 13:30:00,33.47,33.51,33.42,33.47,6600.0,30.1343,30.1703,30.0893,30.1343,6600.0
2010-11-05 14:00:00,33.48,33.52,33.27,33.33,10800.0,30.1433,30.1793,29.9543,30.0083,10800.0
2010-11-05 14:30:00,33.35,33.45,33.33,33.35,9600.0,30.0263,30.1163,30.0083,30.0263,9600.0
2010-11-05 15:00:00,33.33,33.45,33.3,33.41,14600.0,30.0083,30.1163,29.9813,30.0803,14600.0
2010-11-05 15:30:00,33.46,33.58,33.34,33.58,51700.0,30.1253,30.2334,30.0173,30.2334,51700.0
2010-11-08 09:30:00,33.33,33.49,33.02,33.21,12300.0,30.0083,30.1523,29.7292,29.9002,12300.0
2010-11-08 10:00:00,33.23,33.48,33.23,33.47,10600.0,29.9182,30.1433,29.9182,30.1343,10600.0
2010-11-08 10:30:00,33.44,33.44,33.14,33.14,6800.0,30.1073,30.1073,29.8372,29.8372,6800.0
2010-11-08 11:00:00,33.14,33.14,32.98,33.08,9200.0,29.8372,29.8372,29.6932,29.7832,9200.0
2010-11-08 11:30:00,33.12,33.13,33.02,33.1,8900.0,29.8192,29.8282,29.7292,29.8012,8900.0
2010-11-08 12:00:00,33.1,33.12,32.97,33.02,9500.0,29.8012,29.8192,29.6842,29.7292,9500.0
2010-11-08 12:30:00,33.02,33.07,32.99,33.05,3300.0,29.7292,29.7742,29.7022,29.7562,3300.0
2010-11-08 13:00:00,33.06,33.19,33.0,33.17,9800.0,29.7652,29.8822,29.7112,29.8642,9800.0
2010-11-08 13:30:00,33.16,33.16,33.05,33.11,6700.0,29.8552,29.8552,29.7562,29.8102,6700.0
2010-11-08 14:00:00,33.11,33.2,33.11,33.14,5700.0,29.8102,29.8912,29.8102,29.8372,5700.0
2010-11-08 14:30:00,33.15,33.17,33.13,33.16,5200.0,29.8462,29.8642,29.8282,29.8552,5200.0
2010-11-08 15:00:00,33.16,33.26,33.16,33.21,13900.0,29.8552,29.9452,29.8552,29.9002,13900.0
2010-11-08 15:30:00,33.22,33.25,33.13,33.23,23100.0,29.9092,29.9362,29.8282,29.9182,23100.0
2010-11-09 09:30:00,32.88,33.1,32.88,33.09,4100.0,29.6031,29.8012,29.6031,29.7922,4100.0
2010-11-09 10:00:00,33.09,33.36,33.09,33.31,4200.0,29.7922,30.0353,29.7922,29.9903,4200.0
2010-11-09 10:30:00,33.17,33.23,33.11,33.22,6400.0,29.8642,29.9182,29.8102,29.9092,6400.0
2010-11-09 11:00:00,33.24,33.25,33.08,33.12,11100.0,29.9272,29.9362,29.7832,29.8192,11100.0
2010-11-09 11:30:00,33.12,33.22,33.0,33.0,6600.0,29.8192,29.9092,29.7112,29.7112,6600.0
2010-11-09 12:00:00,32.98,33.13,32.98,33.13,6500.0,29.6932,29.8282,29.6932,29.8282,6500.0
2010-11-09 12:30:00,33.15,33.17,33.02,33.15,8300.0,29.8462,29.8642,29.7292,29.8462,8300.0
2010-11-09 13:00:00,33.15,33.26,33.13,33.17,10800.0,29.8462,29.9452,29.8282,29.8642,10800.0
2010-11-09 13:30:00,33.15,33.19,33.01,33.07,7700.0,29.8462,29.8822,29.7202,29.7742,7700.0
2010-11-09 14:00:00,33.09,33.25,33.09,33.17,11600.0,29.7922,29.9362,29.7922,29.8642,11600.0
2010-11-09 14:30:00,33.2,33.25,33.13,33.16,5800.0,29.8912,29.9362,29.8282,29.8552,5800.0
2010-11-09 15:00:00,33.11,33.11,32.94,33.05,21300.0,29.8102,29.8102,29.6571,29.7562,21300.0
2010-11-09 15:30:00,33.05,33.11,32.84,32.96,67700.0,29.7562,29.8102,29.5671,29.6751,67700.0
2010-11-10 09:30:00,32.98,33.13,32.57,32.7,9200.0,29.6932,29.8282,29.324,29.4411,9200.0
2010-11-10 10:00:00,32.72,32.78,32.48,32.49,5700.0,29.4591,29.5131,29.243,29.252,5700.0
2010-11-10 10:30:00,32.46,32.62,32.46,32.59,2800.0,29.225,29.369,29.225,29.342,2800.0
2010-11-10 11:00:00,32.64,32.77,32.59,32.72,4900.0,29.387,29.5041,29.342,29.4591,4900.0
2010-11-10 11:30:00,32.77,33.07,32.76,33.0,11100.0,29.5041,29.7742,29.4951,29.7112,11100.0
2010-11-10 12:00:00,32.99,33.05,32.96,33.01,5900.0,29.7022,29.7562,29.6751,29.7202,5900.0
2010-11-10 12:30:00,33.02,33.11,32.99,33.11,7100.0,29.7292,29.8102,29.7022,29.8102,7100.0
2010-11-10 13:00:00,33.07,33.23,32.94,33.15,7200.0,29.7742,29.9182,29.6571,29.8462,7200.0
2010-11-10 13:30:00,33.18,33.29,33.16,33.29,7400.0,29.8732,29.9723,29.8552,29.9723,7400.0
2010-11-10 14:00:00,33.29,33.42,33.22,33.38,11800.0,29.9723,30.0893,29.9092,30.0533,11800.0
2010-11-10 14:30:00,33.35,33.42,33.27,33.39,11200.0,30.0263,30.0893,29.9543,30.0623,11200.0
2010-11-10 15:00:00,33.39,33.39,33.24,33.28,14400.0,30.0623,30.0623,29.9272,29.9633,14400.0
2010-11-10 15:30:00,33.27,33.37,33.18,33.37,36500.0,29.9543,30.0443,29.8732,30.0443,36500.0
2010-11-11 09:30:00,32.94,33.25,32.77,33.24,20100.0,29.6571,29.9362,29.5041,29.9272,20100.0
2010-11-11 10:00:00,33.22,33.38,33.11,33.31,9500.0,29.9092,30.0533,29.8102,29.9903,9500.0
2010-11-11 10:30:00,33.31,33.39,33.19,33.38,13100.0,29.9903,30.0623,29.8822,30.0533,13100.0
2010-11-11 11:00:00,33.4,33.48,33.29,33.44,21700.0,30.0713,30.1433,29.9723,30.1073,21700.0
2010-11-11 11:30:00,33.46,33.64,33.45,33.5,30600.0,30.1253,30.2874,30.1163,30.1613,30600.0
2010-11-11 12:00:00,33.5,33.6,33.47,33.51,15900.0,30.1613,30.2514,30.1343,30.1703,15900.0
2010-11-11 12:30:00,33.52,33.6,33.49,33.5,4000.0,30.1793,30.2514,30.1523,30.1613,4000.0
2010-11-11 13:00:00,33.5,33.61,33.45,33.45,11200.0,30.1613,30.2604,30.1163,30.1163,11200.0
2010-11-11 13:30:00,33.48,33.78,33.48,33.76,15100.0,30.1433,30.4134,30.1433,30.3954,15100.0
2010-11-11 14:00:00,33.74,33.81,33.71,33.73,26800.0,30.3774,30.4404,30.3504,30.3684,26800.0
2010-11-11 14:30:00,33.74,33.81,33.63,33.63,48900.0,30.3774,30.4404,30.2784,30.2784,48900.0
2010-11-11 15:00:00,33.63,33.71,33.55,33.67,37000.0,30.2784,30.3504,30.2063,30.3144,37000.0
2010-11-11 15:30:00,33.66,33.67,33.54,33.57,65000.0,30.3054,30.3144,30.1973,30.2244,65000.0
2010-11-12 09:30:00,33.12,33.65,33.09,33.47,18200.0,29.8192,30.2964,29.7922,30.1343,18200.0
2010-11-12 10:00:00,33.45,33.56,33.27,33.27,21000.0,30.1163,30.2154,29.9543,29.9543,21000.0
2010-11-12 10:30:00,33.24,33.24,33.01,33.12,27600.0,29.9272,29.9272,29.7202,29.8192,27600.0
2010-11-12 11:00:00,33.13,33.28,33.11,33.26,17600.0,29.8282,29.9633,29.8102,29.9452,17600.0
2010-11-12 11:30:00,33.28,33.37,33.13,33.24,13500.0,29.9633,30.0443,29.8282,29.9272,13500.0
2010-11-12 12:00:00,33.2,33.36,33.05,33.05,17300.0,29.8912,30.0353,29.7562,29.7562,17300.0
2010-11-12 12:30:00,33.05,33.12,32.97,32.98,22300.0,29.7562,29.8192,29.6842,29.6932,22300.0
2010-11-12 13:00:00,32.99,33.3,32.93,33.25,24900.0,29.7022,29.9813,29.6481,29.9362,24900.0
2010-11-12 13:30:00,33.26,33.3,33.09,33.09,16200.0,29.9452,29.9813,29.7922,29.7922,16200.0
2010-11-12 14:00:00,33.1,33.3,33.08,33.15,17000.0,29.8012,29.9813,29.7832,29.8462,17000.0
2010-11-12 14:30:00,33.15,33.37,33.14,33.31,26100.0,29.8462,30.0443,29.8372,29.9903,26100.0
2010-11-12 15:00:00,33.29,33.54,33.26,33.35,25800.0,29.9723,30.1973,29.9452,30.0263,25800.0
2010-11-12 15:30:00,33.35,33.43,33.18,33.23,50200.0,30.0263,30.0983,29.8732,29.9182,50200.0
2010-11-15 09:30:00,33.51,33.51,33.14,33.14,11000.0,30.2249,30.2249,29.8911,29.8911,11000.0
2010-11-15 10:00:00,33.16,33.26,33.08,33.19,5900.0,29.9092,29.9994,29.837,29.9362,5900.0
2010-11-15 10:30:00,33.2,33.38,33.2,33.32,7400.0,29.9452,30.1076,29.9452,30.0535,7400.0
2010-11-15 11:00:00,33.37,33.56,33.31,33.53,9200.0,30.0986,30.27,30.0445,30.2429,9200.0
2010-11-15 11:30:00,33.53,33.68,33.5,33.6,14700.0,30.2429,30.3782,30.2158,30.306,14700.0
2010-11-15 12:00:00,33.6,33.61,33.23,33.38,11100.0,30.306,30.3151,29.9723,30.1076,11100.0
2010-11-15 12:30:00,33.36,33.54,33.32,33.5,6500.0,30.0896,30.2519,30.0535,30.2158,6500.0
2010-11-15 13:00:00,33.52,33.52,33.42,33.47,10600.0,30.2339,30.2339,30.1437,30.1888,10600.0
2010-11-15 13:30:00,33.47,33.5,33.43,33.44,4400.0,30.1888,30.2158,30.1527,30.1617,4400.0
2010-11-15 14:00:00,33.43,33.49,33.34,33.36,10300.0,30.1527,30.2068,30.0715,30.0896,10300.0
2010-11-15 14:30:00,33.36,33.49,33.33,33.48,6800.0,30.0896,30.2068,30.0625,30.1978,6800.0
2010-11-15 15:00:00,33.46,33.47,33.27,33.33,8000.0,30.1798,30.1888,30.0084,30.0625,8000.0
2010-11-15 15:30:00,33.32,33.33,33.12,33.19,22100.0,30.0535,30.0625,29.8731,29.9362,22100.0
2010-11-16 09:30:00,32.77,33.02,32.69,32.78,14300.0,29.5574,29.7829,29.4852,29.5664,14300.0
2010-11-16 10:00:00,32.78,32.99,32.71,32.75,40800.0,29.5664,29.7558,29.5033,29.5394,40800.0
2010-11-16 10:30:00,32.78,32.78,32.33,32.49,13100.0,29.5664,29.5664,29.1605,29.3049,13100.0
2010-11-16 11:00:00,32.46,32.61,32.46,32.53,42800.0,29.2778,29.4131,29.2778,29.3409,42800.0
2010-11-16 11:30:00,32.53,32.66,32.3,32.4,32200.0,29.3409,29.4582,29.1335,29.2237,32200.0
2010-11-16 12:00:00,32.43,32.45,32.21,32.28,48900.0,29.2507,29.2688,29.0523,29.1154,48900.0
2010-11-16 12:30:00,32.28,32.37,32.12,32.32,14200.0,29.1154,29.1966,28.9711,29.1515,14200.0
2010-11-16 13:00:00,32.33,32.33,32.18,32.26,17700.0,29.1605,29.1605,29.0252,29.0974,17700.0
2010-11-16 13:30:00,32.26,32.33,32.23,32.25,17400.0,29.0974,29.1605,29.0703,29.0884,17400.0
2010-11-16 14:00:00,32.26,32.35,32.13,32.15,24300.0,29.0974,29.1786,28.9801,28.9982,24300.0
2010-11-16 14:30:00,32.15,32.29,32.03,32.19,30700.0,28.9982,29.1245,28.8899,29.0343,30700.0
2010-11-16 15:00:00,32.22,32.26,32.02,32.05,32800.0,29.0613,29.0974,28.8809,28.908,32800.0
2010-11-16 15:30:00,32.03,32.56,32.03,32.53,100900.0,28.8899,29.368,28.8899,29.3409,100900.0
2010-11-17 09:30:00,31.88,32.63,31.31,32.61,223900.0,28.7547,29.4311,28.2405,29.4131,223900.0
2010-11-17 10:00:00,32.6,32.83,32.15,32.21,78900.0,29.4041,29.6115,28.9982,29.0523,78900.0
2010-11-17 10:30:00,32.21,32.28,31.7,31.73,70000.0,29.0523,29.1154,28.5923,28.6194,70000.0
2010-11-17 11:00:00,31.72,32.12,31.7,32.0,38900.0,28.6103,28.9711,28.5923,28.8629,38900.0
2010-11-17 11:30:00,31.98,31.99,31.57,31.63,62100.0,28.8449,28.8539,28.475,28.5292,62100.0
2010-11-17 12:00:00,31.63,31.7,31.56,31.64,68100.0,28.5292,28.5923,28.466,28.5382,68100.0
2010-11-17 12:30:00,31.63,31.63,31.11,31.3,84500.0,28.5292,28.5292,28.0601,28.2315,84500.0
2010-11-17 13:00:00,31.26,31.37,31.2,31.37,43200.0,28.1954,28.2947,28.1413,28.2947,43200.0
2010-11-17 13:30:00,31.36,31.36,31.24,31.25,34000.0,28.2856,28.2856,28.1774,28.1864,34000.0
2010-11-17 14:00:00,31.25,31.31,31.24,31.25,47500.0,28.1864,28.2405,28.1774,28.1864,47500.0
2010-11-17 14:30:00,31.25,31.27,30.89,30.91,80600.0,28.1864,28.2045,27.8617,27.8797,80600.0
2010-11-17 15:00:00,30.93,30.98,30.4,30.41,61400.0,27.8978,27.9429,27.4197,27.4288,61400.0
2010-11-17 15:30:00,30.41,30.69,30.01,30.51,115400.0,27.4288,27.6813,27.068,27.519,115400.0
2010-11-18 09:30:00,30.98,31.35,30.9,31.12,99200.0,27.9429,28.2766,27.8707,28.0692,99200.0
2010-11-18 10:00:00,31.12,31.25,31.01,31.05,72200.0,28.0692,28.1864,27.9699,28.006,72200.0
2010-11-18 10:30:00,31.07,31.17,30.9,31.04,40400.0,28.0241,28.1143,27.8707,27.997,40400.0
2010-11-18 11:00:00,31.03,31.12,30.98,31.0,21800.0,27.988,28.0692,27.9429,27.9609,21800.0
2010-11-18 11:30:00,31.03,31.23,31.0,31.21,36700.0,27.988,28.1684,27.9609,28.1503,36700.0
2010-11-18 12:00:00,31.23,31.5,31.2,31.44,14000.0,28.1684,28.4119,28.1413,28.3578,14000.0
2010-11-18 12:30:00,31.44,31.48,31.35,31.36,56300.0,28.3578,28.3939,28.2766,28.2856,56300.0
2010-11-18 13:00:00,31.35,31.47,31.33,31.44,5600.0,28.2766,28.3848,28.2586,28.3578,5600.0
2010-11-18 13:30:00,31.44,31.47,31.35,31.35,13200.0,28.3578,28.3848,28.2766,28.2766,13200.0
2010-11-18 14:00:00,31.35,31.43,31.23,31.23,14600.0,28.2766,28.3488,28.1684,28.1684,14600.0
2010-11-18 14:30:00,31.25,31.37,31.18,31.35,37600.0,28.1864,28.2947,28.1233,28.2766,37600.0
2010-11-18 15:00:00,31.38,31.41,31.13,31.15,44300.0,28.3037,28.3307,28.0782,28.0962,44300.0
2010-11-18 15:30:00,31.13,31.2,31.03,31.2,85800.0,28.0782,28.1413,27.988,28.1413,85800.0
2010-11-19 09:30:00,31.15,31.29,30.96,31.09,51900.0,28.0962,28.2225,27.9248,28.0421,51900.0
2010-11-19 10:00:00,31.08,31.26,31.06,31.21,19400.0,28.0331,28.1954,28.015,28.1503,19400.0
2010-11-19 10:30:00,31.17,31.48,31.13,31.43,11700.0,28.1143,28.3939,28.0782,28.3488,11700.0
2010-11-19 11:00:00,31.42,31.58,31.41,31.54,15200.0,28.3398,28.4841,28.3307,28.448,15200.0
2010-11-19 11:30:00,31.52,31.63,31.52,31.57,12100.0,28.4299,28.5292,28.4299,28.475,12100.0
2010-11-19 12:00:00,31.58,31.66,31.58,31.6,17300.0,28.4841,28.5562,28.4841,28.5021,17300.0
2010-11-19 12:30:00,31.61,32.0,31.6,32.0,31600.0,28.5111,28.8629,28.5021,28.8629,31600.0
2010-11-19 13:00:00,32.0,32.17,31.98,32.02,26800.0,28.8629,29.0162,28.8449,28.8809,26800.0
2010-11-19 13:30:00,32.01,32.21,32.01,32.05,21100.0,28.8719,29.0523,28.8719,28.908,21100.0
2010-11-19 14:00:00,32.06,32.1,31.97,32.03,41500.0,28.917,28.9531,28.8358,28.8899,41500.0
2010-11-19 14:30:00,32.03,32.08,31.99,31.99,19900.0,28.8899,28.935,28.8539,28.8539,19900.0
2010-11-19 15:00:00,32.0,32.04,31.98,32.01,22900.0,28.8629,28.899,28.8449,28.8719,22900.0
2010-11-19 15:30:00,32.01,32.19,31.99,32.16,71000.0,28.8719,29.0343,28.8539,29.0072,71000.0
2010-11-22 09:30:00,31.91,32.16,31.73,32.12,18800.0,28.7817,29.0072,28.6194,28.9711,18800.0
2010-11-22 10:00:00,32.07,32.15,31.97,31.98,22700.0,28.926,28.9982,28.8358,28.8449,22700.0
2010-11-22 10:30:00,31.96,31.98,31.81,31.85,25900.0,28.8268,28.8449,28.6915,28.7276,25900.0
2010-11-22 11:00:00,31.83,31.85,31.62,31.63,16200.0,28.7096,28.7276,28.5201,28.5292,16200.0
2010-11-22 11:30:00,31.64,31.94,31.64,31.92,23000.0,28.5382,28.8088,28.5382,28.7907,23000.0
2010-11-22 12:00:00,31.92,31.96,31.79,31.79,13800.0,28.7907,28.8268,28.6735,28.6735,13800.0
2010-11-22 12:30:00,31.79,31.86,31.74,31.86,16500.0,28.6735,28.7366,28.6284,28.7366,16500.0
2010-11-22 13:00:00,31.85,31.89,31.79,31.83,11200.0,28.7276,28.7637,28.6735,28.7096,11200.0
2010-11-22 13:30:00,31.85,32.05,31.83,32.0,12300.0,28.7276,28.908,28.7096,28.8629,12300.0
2010-11-22 14:00:00,32.01,32.13,31.95,32.05,13200.0,28.8719,28.9801,28.8178,28.908,13200.0
2010-11-22 14:30:00,32.03,32.48,32.03,32.27,50200.0,28.8899,29.2958,28.8899,29.1064,50200.0
2010-11-22 15:00:00,32.27,32.27,32.12,32.14,31400.0,29.1064,29.1064,28.9711,28.9892,31400.0
2010-11-22 15:30:00,32.15,32.41,32.08,32.3,35400.0,28.9982,29.2327,28.935,29.1335,35400.0
2010-11-23 09:30:00,31.85,32.17,31.77,32.01,29000.0,28.7276,29.0162,28.6554,28.8719,29000.0
2010-11-23 10:00:00,31.99,32.13,31.95,32.06,23200.0,28.8539,28.9801,28.8178,28.917,23200.0
2010-11-23 10:30:00,32.06,32.25,32.06,32.19,9900.0,28.917,29.0884,28.917,29.0343,9900.0
2010-11-23 11:00:00,32.17,32.17,31.79,31.79,20200.0,29.0162,29.0162,28.6735,28.6735,20200.0
2010-11-23 11:30:00,31.78,31.92,31.75,31.88,17100.0,28.6645,28.7907,28.6374,28.7547,17100.0
2010-11-23 12:00:00,31.86,31.99,31.85,31.91,11200.0,28.7366,28.8539,28.7276,28.7817,11200.0
2010-11-23 12:30:00,31.93,32.24,31.89,32.19,9800.0,28.7998,29.0794,28.7637,29.0343,9800.0
2010-11-23 13:00:00,32.19,32.19,32.04,32.11,8200.0,29.0343,29.0343,28.899,28.9621,8200.0
2010-11-23 13:30:00,32.14,32.22,32.12,32.17,14200.0,28.9892,29.0613,28.9711,29.0162,14200.0
2010-11-23 14:00:00,32.19,32.25,32.14,32.2,26800.0,29.0343,29.0884,28.9892,29.0433,26800.0
2010-11-23 14:30:00,32.2,32.24,32.11,32.22,25100.0,29.0433,29.0794,28.9621,29.0613,25100.0
2010-11-23 15:00:00,32.21,32.25,32.11,32.15,29700.0,29.0523,29.0884,28.9621,28.9982,29700.0
2010-11-23 15:30:00,32.15,32.24,32.13,32.24,25500.0,28.9982,29.0794,28.9801,29.0794,25500.0
2010-11-24 09:30:00,32.35,32.9,32.34,32.76,22600.0,29.1786,29.6747,29.1696,29.5484,22600.0
2010-11-24 10:00:00,32.76,33.22,32.61,33.17,19400.0,29.5484,29.9633,29.4131,29.9182,19400.0
2010-11-24 10:30:00,33.17,33.47,33.17,33.47,23000.0,29.9182,30.1888,29.9182,30.1888,23000.0
2010-11-24 11:00:00,33.45,33.52,33.37,33.5,15100.0,30.1707,30.2339,30.0986,30.2158,15100.0
2010-11-24 11:30:00,33.53,33.68,33.5,33.67,14400.0,30.2429,30.3782,30.2158,30.3692,14400.0
2010-11-24 12:00:00,33.69,33.82,33.66,33.77,19500.0,30.3872,30.5045,30.3602,30.4594,19500.0
2010-11-24 12:30:00,33.77,33.81,33.75,33.79,17100.0,30.4594,30.4954,30.4413,30.4774,17100.0
2010-11-24 13:00:00,33.8,33.98,33.78,33.92,16600.0,30.4864,30.6488,30.4684,30.5947,16600.0
2010-11-24 13:30:00,33.94,34.0,33.89,33.92,20100.0,30.6127,30.6668,30.5676,30.5947,20100.0
2010-11-24 14:00:00,33.9,33.9,33.79,33.79,17100.0,30.5766,30.5766,30.4774,30.4774,17100.0
2010-11-24 14:30:00,33.8,33.9,33.8,33.88,25800.0,30.4864,30.5766,30.4864,30.5586,25800.0
2010-11-24 15:00:00,33.89,33.94,33.86,33.9,29000.0,30.5676,30.6127,30.5405,30.5766,29000.0
2010-11-24 15:30:00,33.9,34.01,33.83,34.01,51800.0,30.5766,30.6758,30.5135,30.6758,51800.0
2010-11-26 09:30:00,33.66,33.84,33.6,33.65,19400.0,30.3602,30.5225,30.306,30.3511,19400.0
2010-11-26 10:00:00,33.71,33.9,33.64,33.85,23200.0,30.4053,30.5766,30.3421,30.5315,23200.0
2010-11-26 10:30:00,33.86,33.94,33.83,33.86,13700.0,30.5405,30.6127,30.5135,30.5405,13700.0
2010-11-26 11:00:00,33.87,34.03,33.86,33.97,17800.0,30.5496,30.6939,30.5405,30.6398,17800.0
2010-11-26 11:30:00,33.99,34.0,33.88,34.0,20100.0,30.6578,30.6668,30.5586,30.6668,20100.0
2010-11-26 12:00:00,34.01,34.04,33.95,34.0,15600.0,30.6758,30.7029,30.6217,30.6668,15600.0
2010-11-26 12:30:00,33.99,34.05,33.87,33.89,20600.0,30.6578,30.7119,30.5496,30.5676,20600.0
2010-11-29 09:30:00,33.5,33.77,33.16,33.27,10500.0,30.2158,30.4594,29.9092,30.0084,10500.0
2010-11-29 10:00:00,33.28,33.28,32.88,32.91,29400.0,30.0174,30.0174,29.6566,29.6837,29400.0
2010-11-29 10:30:00,32.91,33.35,32.91,33.17,20700.0,29.6837,30.0805,29.6837,29.9182,20700.0
2010-11-29 11:00:00,33.16,33.45,33.11,33.4,24100.0,29.9092,30.1707,29.8641,30.1256,24100.0
2010-11-29 11:30:00,33.4,33.42,33.28,33.42,21700.0,30.1256,30.1437,30.0174,30.1437,21700.0
2010-11-29 12:00:00,33.41,33.67,33.32,33.61,22900.0,30.1347,30.3692,30.0535,30.3151,22900.0
2010-11-29 12:30:00,33.6,33.75,33.56,33.66,23700.0,30.306,30.4413,30.27,30.3602,23700.0
2010-11-29 13:00:00,33.66,33.72,33.59,33.67,12500.0,30.3602,30.4143,30.297,30.3692,12500.0
2010-11-29 13:30:00,33.67,33.7,33.5,33.66,16900.0,30.3692,30.3962,30.2158,30.3602,16900.0
2010-11-29 14:00:00,33.66,33.93,33.66,33.93,21500.0,30.3602,30.6037,30.3602,30.6037,21500.0
2010-11-29 14:30:00,33.93,34.09,33.93,34.08,21900.0,30.6037,30.748,30.6037,30.739,21900.0
2010-11-29 15:00:00,34.1,34.17,33.96,34.03,31200.0,30.757,30.8202,30.6307,30.6939,31200.0
2010-11-29 15:30:00,34.04,34.07,33.9,34.03,58700.0,30.7029,30.73,30.5766,30.6939,58700.0
2010-11-30 09:30:00,33.51,33.62,33.08,33.16,34700.0,30.2249,30.3241,29.837,29.9092,34700.0
2010-11-30 10:00:00,33.21,33.77,32.94,33.74,66700.0,29.9543,30.4594,29.7107,30.4323,66700.0
2010-11-30 10:30:00,33.76,33.86,33.54,33.57,27400.0,30.4503,30.5405,30.2519,30.279,27400.0
2010-11-30 11:00:00,33.6,33.65,33.34,33.4,32100.0,30.306,30.3511,30.0715,30.1256,32100.0
2010-11-30 11:30:00,33.4,33.42,33.24,33.35,26800.0,30.1256,30.1437,29.9813,30.0805,26800.0
2010-11-30 12:00:00,33.35,33.45,33.32,33.43,24000.0,30.0805,30.1707,30.0535,30.1527,24000.0
2010-11-30 12:30:00,33.46,33.49,33.26,33.48,29300.0,30.1798,30.2068,29.9994,30.1978,29300.0
2010-11-30 13:00:00,33.47,33.64,33.42,33.51,25100.0,30.1888,30.3421,30.1437,30.2249,25100.0
2010-11-30 13:30:00,33.52,33.53,33.4,33.45,21700.0,30.2339,30.2429,30.1256,30.1707,21700.0
2010-11-30 14:00:00,33.47,33.64,33.39,33.39,28500.0,30.1888,30.3421,30.1166,30.1166,28500.0
2010-11-30 14:30:00,33.44,33.62,33.36,33.56,34900.0,30.1617,30.3241,30.0896,30.27,34900.0
2010-11-30 15:00:00,33.54,33.81,33.54,33.73,44800.0,30.2519,30.4954,30.2519,30.4233,44800.0
2010-11-30 15:30:00,33.71,33.81,33.65,33.75,86900.0,30.4053,30.4954,30.3511,30.4413,86900.0
2010-12-01 09:30:00,34.5,35.0,34.29,34.94,37200.0,31.1178,31.5688,30.9284,31.5147,37200.0
2010-12-01 10:00:00,34.95,35.22,34.92,35.09,89400.0,31.5237,31.7672,31.4966,31.65,89400.0
2010-12-01 10:30:00,35.08,35.57,35.08,35.54,31500.0,31.6409,32.0829,31.6409,32.0558,31500.0
2010-12-01 11:00:00,35.51,35.56,35.43,35.45,19100.0,32.0288,32.0739,31.9566,31.9747,19100.0
2010-12-01 11:30:00,35.46,35.54,35.26,35.43,29200.0,31.9837,32.0558,31.8033,31.9566,29200.0
2010-12-01 12:00:00,35.43,35.52,35.41,35.52,35900.0,31.9566,32.0378,31.9386,32.0378,35900.0
2010-12-01 12:30:00,35.52,35.52,35.41,35.51,17500.0,32.0378,32.0378,31.9386,32.0288,17500.0
2010-12-01 13:00:00,35.51,35.58,35.4,35.49,14600.0,32.0288,32.0919,31.9296,32.0107,14600.0
2010-12-01 13:30:00,35.55,35.63,35.5,35.63,9500.0,32.0649,32.137,32.0198,32.137,9500.0
2010-12-01 14:00:00,35.65,35.72,35.4,35.45,29700.0,32.1551,32.2182,31.9296,31.9747,29700.0
2010-12-01 14:30:00,35.46,35.56,35.46,35.56,15900.0,31.9837,32.0739,31.9837,32.0739,15900.0
2010-12-01 15:00:00,35.55,35.58,35.46,35.46,27800.0,32.0649,32.0919,31.9837,31.9837,27800.0
2010-12-01 15:30:00,35.48,35.58,35.4,35.55,60700.0,32.0017,32.0919,31.9296,32.0649,60700.0
2010-12-02 09:30:00,35.68,36.16,35.57,36.07,34600.0,32.1821,32.6151,32.0829,32.5339,34600.0
2010-12-02 10:00:00,36.06,36.29,36.05,36.14,23000.0,32.5249,32.7323,32.5158,32.597,23000.0
2010-12-02 10:30:00,36.15,36.22,36.06,36.16,7900.0,32.606,32.6692,32.5249,32.6151,7900.0
2010-12-02 11:00:00,36.18,36.42,36.12,36.41,18000.0,32.6331,32.8496,32.579,32.8406,18000.0
2010-12-02 11:30:00,36.42,36.49,36.2,36.47,37900.0,32.8496,32.9127,32.6511,32.8947,37900.0
2010-12-02 12:00:00,36.47,36.77,36.46,36.66,35400.0,32.8947,33.1653,32.8857,33.066,35400.0
2010-12-02 12:30:00,36.65,36.82,36.65,36.77,20900.0,33.057,33.2104,33.057,33.1653,20900.0
2010-12-02 13:00:00,36.77,36.98,36.74,36.83,37200.0,33.1653,33.3547,33.1382,33.2194,37200.0
2010-12-02 13:30:00,36.85,36.94,36.8,36.8,19400.0,33.2374,33.3186,33.1923,33.1923,19400.0
2010-12-02 14:00:00,36.83,36.95,36.8,36.82,29300.0,33.2194,33.3276,33.1923,33.2104,29300.0
2010-12-02 14:30:00,36.84,36.88,36.77,36.81,28200.0,33.2284,33.2645,33.1653,33.2013,28200.0
2010-12-02 15:00:00,36.83,36.98,36.76,36.92,41200.0,33.2194,33.3547,33.1562,33.3006,41200.0
2010-12-02 15:30:00,36.94,37.1,36.91,37.1,101000.0,33.3186,33.4629,33.2915,33.4629,101000.0
2010-12-03 09:30:00,36.7,36.91,36.41,36.85,42900.0,33.1021,33.2915,32.8406,33.2374,42900.0
2010-12-03 10:00:00,36.88,37.22,36.87,37.03,55800.0,33.2645,33.5711,33.2555,33.3998,55800.0
2010-12-03 10:30:00,37.1,37.37,37.05,37.33,51000.0,33.4629,33.7064,33.4178,33.6704,51000.0
2010-12-03 11:00:00,37.4,37.41,37.17,37.2,30700.0,33.7335,33.7425,33.5261,33.5531,30700.0
2010-12-03 11:30:00,37.22,37.37,37.2,37.36,18000.0,33.5711,33.7064,33.5531,33.6974,18000.0
2010-12-03 12:00:00,37.35,37.45,37.33,37.44,24300.0,33.6884,33.7786,33.6704,33.7696,24300.0
2010-12-03 12:30:00,37.45,37.71,37.44,37.66,15900.0,33.7786,34.0131,33.7696,33.968,15900.0
2010-12-03 13:00:00,37.65,37.75,37.61,37.7,33600.0,33.959,34.0492,33.9229,34.0041,33600.0
2010-12-03 13:30:00,37.71,37.9,37.7,37.85,31900.0,34.0131,34.1845,34.0041,34.1394,31900.0
2010-12-03 14:00:00,37.86,37.92,37.74,37.87,56100.0,34.1484,34.2025,34.0402,34.1574,56100.0
2010-12-03 14:30:00,37.84,37.96,37.83,37.96,31500.0,34.1304,34.2386,34.1213,34.2386,31500.0
2010-12-03 15:00:00,37.96,38.0,37.9,37.97,51700.0,34.2386,34.2747,34.1845,34.2476,51700.0
2010-12-03 15:30:00,37.97,38.12,37.91,37.94,65200.0,34.2476,34.3829,34.1935,34.2206,65200.0
2010-12-06 09:30:00,37.85,37.85,37.51,37.59,41700.0,34.1394,34.1394,33.8327,33.9049,41700.0
2010-12-06 10:00:00,37.6,37.68,37.57,37.62,19400.0,33.9139,33.9861,33.8868,33.9319,19400.0
2010-12-06 10:30:00,37.63,37.65,37.56,37.6,25800.0,33.941,33.959,33.8778,33.9139,25800.0
2010-12-06 11:00:00,37.59,37.69,37.55,37.65,25200.0,33.9049,33.9951,33.8688,33.959,25200.0
2010-12-06 11:30:00,37.66,37.7,37.58,37.6,25600.0,33.968,34.0041,33.8959,33.9139,25600.0
2010-12-06 12:00:00,37.6,37.63,37.52,37.57,23500.0,33.9139,33.941,33.8417,33.8868,23500.0
2010-12-06 12:30:00,37.56,37.59,37.5,37.51,19900.0,33.8778,33.9049,33.8237,33.8327,19900.0
2010-12-06 13:00:00,37.53,37.64,37.51,37.6,41500.0,33.8508,33.95,33.8327,33.9139,41500.0
2010-12-06 13:30:00,37.6,38.02,37.58,37.86,48000.0,33.9139,34.2927,33.8959,34.1484,48000.0
2010-12-06 14:00:00,37.88,37.95,37.85,37.9,22300.0,34.1664,34.2296,34.1394,34.1845,22300.0
2010-12-06 14:30:00,37.9,37.9,37.82,37.84,27500.0,34.1845,34.1845,34.1123,34.1304,27500.0
2010-12-06 15:00:00,37.84,38.06,37.84,37.99,42100.0,34.1304,34.3288,34.1304,34.2657,42100.0
2010-12-06 15:30:00,37.98,38.0,37.76,37.84,74300.0,34.2566,34.2747,34.0582,34.1304,74300.0
2010-12-07 09:30:00,38.48,38.74,38.44,38.67,19200.0,34.7076,34.9421,34.6715,34.879,19200.0
2010-12-07 10:00:00,38.64,38.7,38.38,38.38,23600.0,34.8519,34.9061,34.6174,34.6174,23600.0
2010-12-07 10:30:00,38.36,38.66,38.33,38.66,25500.0,34.5994,34.87,34.5723,34.87,25500.0
2010-12-07 11:00:00,38.7,38.82,38.64,38.78,36600.0,34.9061,35.0143,34.8519,34.9782,36600.0
2010-12-07 11:30:00,38.78,39.26,38.78,39.25,42200.0,34.9782,35.4112,34.9782,35.4021,42200.0
2010-12-07 12:00:00,39.25,39.52,38.96,39.1,64400.0,35.4021,35.6457,35.1406,35.2668,64400.0
2010-12-07 12:30:00,39.11,39.16,38.95,39.15,35700.0,35.2759,35.321,35.1315,35.3119,35700.0
2010-12-07 13:00:00,39.15,39.28,38.98,39.1,46500.0,35.3119,35.4292,35.1586,35.2668,46500.0
2010-12-07 13:30:00,39.08,39.22,38.96,39.09,28900.0,35.2488,35.3751,35.1406,35.2578,28900.0
2010-12-07 14:00:00,39.1,39.24,39.1,39.19,27300.0,35.2668,35.3931,35.2668,35.348,27300.0
2010-12-07 14:30:00,39.19,39.23,38.84,38.84,31900.0,35.348,35.3841,35.0323,35.0323,31900.0
2010-12-07 15:00:00,38.84,39.0,38.71,38.76,67400.0,35.0323,35.1766,34.9151,34.9602,67400.0
2010-12-07 15:30:00,38.74,38.76,38.61,38.64,89500.0,34.9421,34.9602,34.8249,34.8519,89500.0
2010-12-08 09:30:00,38.82,39.1,38.42,38.46,35200.0,35.0143,35.2668,34.6535,34.6896,35200.0
2010-12-08 10:00:00,38.46,38.49,38.15,38.26,22800.0,34.6896,34.7166,34.41,34.5092,22800.0
2010-12-08 10:30:00,38.26,38.32,38.01,38.27,12200.0,34.5092,34.5633,34.2837,34.5182,12200.0
2010-12-08 11:00:00,38.27,38.35,38.2,38.29,17400.0,34.5182,34.5904,34.4551,34.5363,17400.0
2010-12-08 11:30:00,38.29,38.44,38.25,38.44,15900.0,34.5363,34.6715,34.5002,34.6715,15900.0
2010-12-08 12:00:00,38.46,38.5,38.36,38.4,16300.0,34.6896,34.7257,34.5994,34.6355,16300.0
2010-12-08 12:30:00,38.4,38.43,38.3,38.38,12300.0,34.6355,34.6625,34.5453,34.6174,12300.0
2010-12-08 13:00:00,38.39,38.57,38.34,38.57,22600.0,34.6264,34.7888,34.5814,34.7888,22600.0
2010-12-08 13:30:00,38.56,38.88,38.56,38.86,43000.0,34.7798,35.0684,34.7798,35.0504,43000.0
2010-12-08 14:00:00,38.86,38.87,38.68,38.69,38900.0,35.0504,35.0594,34.888,34.897,38900.0
2010-12-08 14:30:00,38.69,38.79,38.66,38.66,18500.0,34.897,34.9872,34.87,34.87,18500.0
2010-12-08 15:00:00,38.66,38.67,38.47,38.47,18100.0,34.87,34.879,34.6986,34.6986,18100.0
2010-12-08 15:30:00,38.48,38.63,38.47,38.54,34000.0,34.7076,34.8429,34.6986,34.7617,34000.0
2010-12-09 09:30:00,38.84,38.89,38.53,38.65,15400.0,35.0323,35.0774,34.7527,34.861,15400.0
2010-12-09 10:00:00,38.63,38.73,38.4,38.4,18500.0,34.8429,34.9331,34.6355,34.6355,18500.0
2010-12-09 10:30:00,38.4,38.44,38.04,38.15,19800.0,34.6355,34.6715,34.3108,34.41,19800.0
2010-12-09 11:00:00,38.15,38.26,38.07,38.16,44800.0,34.41,34.5092,34.3378,34.419,44800.0
2010-12-09 11:30:00,38.17,38.19,37.98,37.99,31900.0,34.428,34.4461,34.2566,34.2657,31900.0
2010-12-09 12:00:00,37.99,38.1,37.97,38.07,18500.0,34.2657,34.3649,34.2476,34.3378,18500.0
2010-12-09 12:30:00,38.08,38.2,37.97,38.08,21700.0,34.3468,34.4551,34.2476,34.3468,21700.0
2010-12-09 13:00:00,38.08,38.09,37.99,38.05,31000.0,34.3468,34.3559,34.2657,34.3198,31000.0
2010-12-09 13:30:00,38.05,38.12,37.99,38.11,15700.0,34.3198,34.3829,34.2657,34.3739,15700.0
2010-12-09 14:00:00,38.12,38.33,38.03,38.29,22500.0,34.3829,34.5723,34.3017,34.5363,22500.0
2010-12-09 14:30:00,38.28,38.3,38.09,38.2,21100.0,34.5272,34.5453,34.3559,34.4551,21100.0
2010-12-09 15:00:00,38.21,38.27,38.14,38.16,31800.0,34.4641,34.5182,34.401,34.419,31800.0
2010-12-09 15:30:00,38.17,38.24,38.03,38.1,79000.0,34.428,34.4912,34.3017,34.3649,79000.0
2010-12-10 09:30:00,37.7,37.89,37.27,37.3,96000.0,34.0041,34.1755,33.6162,33.6433,96000.0
2010-12-10 10:00:00,37.26,37.31,36.78,36.91,59800.0,33.6072,33.6523,33.1743,33.2915,59800.0
2010-12-10 10:30:00,36.9,37.02,36.86,36.99,22000.0,33.2825,33.3908,33.2464,33.3637,22000.0
2010-12-10 11:00:00,36.98,37.3,36.97,37.1,28800.0,33.3547,33.6433,33.3457,33.4629,28800.0
2010-12-10 11:30:00,37.1,37.34,37.09,37.34,18400.0,33.4629,33.6794,33.4539,33.6794,18400.0
2010-12-10 12:00:00,37.36,37.42,37.33,37.41,31600.0,33.6974,33.7515,33.6704,33.7425,31600.0
2010-12-10 12:30:00,37.43,37.45,37.38,37.42,29600.0,33.7606,33.7786,33.7155,33.7515,29600.0
2010-12-10 13:00:00,37.45,37.7,37.45,37.65,31100.0,33.7786,34.0041,33.7786,33.959,31100.0
2010-12-10 13:30:00,37.64,37.9,37.64,37.85,27200.0,33.95,34.1845,33.95,34.1394,27200.0
2010-12-10 14:00:00,37.85,38.14,37.79,38.05,34000.0,34.1394,34.401,34.0853,34.3198,34000.0
2010-12-10 14:30:00,38.04,38.2,38.04,38.15,33400.0,34.3108,34.4551,34.3108,34.41,33400.0
2010-12-10 15:00:00,38.15,38.18,37.95,38.02,33700.0,34.41,34.437,34.2296,34.2927,33700.0
2010-12-10 15:30:00,38.01,38.13,37.93,38.1,57700.0,34.2837,34.3919,34.2115,34.3649,57700.0
2010-12-13 09:30:00,38.17,38.17,37.91,38.0,34700.0,34.428,34.428,34.1935,34.2747,34700.0
2010-12-13 10:00:00,38.0,38.12,37.98,37.99,32400.0,34.2747,34.3829,34.2566,34.2657,32400.0
2010-12-13 10:30:00,38.0,38.07,37.93,37.97,29400.0,34.2747,34.3378,34.2115,34.2476,29400.0
2010-12-13 11:00:00,37.99,38.1,37.95,38.07,28800.0,34.2657,34.3649,34.2296,34.3378,28800.0
2010-12-13 11:30:00,38.07,38.17,37.97,38.0,22000.0,34.3378,34.428,34.2476,34.2747,22000.0
2010-12-13 12:00:00,38.01,38.04,37.85,37.89,28200.0,34.2837,34.3108,34.1394,34.1755,28200.0
2010-12-13 12:30:00,37.88,38.11,37.88,38.1,16100.0,34.1664,34.3739,34.1664,34.3649,16100.0
2010-12-13 13:00:00,38.08,38.14,37.98,38.08,16300.0,34.3468,34.401,34.2566,34.3468,16300.0
2010-12-13 13:30:00,38.1,38.1,38.01,38.04,18800.0,34.3649,34.3649,34.2837,34.3108,18800.0
2010-12-13 14:00:00,38.08,38.15,37.94,37.94,34800.0,34.3468,34.41,34.2206,34.2206,34800.0
2010-12-13 14:30:00,37.95,38.04,37.86,37.89,44900.0,34.2296,34.3108,34.1484,34.1755,44900.0
2010-12-13 15:00:00,37.88,37.98,37.81,37.92,28000.0,34.1664,34.2566,34.1033,34.2025,28000.0
2010-12-13 15:30:00,37.91,37.98,37.69,37.87,53400.0,34.1935,34.2566,33.9951,34.1574,53400.0
2010-12-14 09:30:00,37.89,38.33,37.89,38.33,25900.0,34.1755,34.5723,34.1755,34.5723,25900.0
2010-12-14 10:00:00,38.34,38.42,38.16,38.36,13100.0,34.5814,34.6535,34.419,34.5994,13100.0
2010-12-14 10:30:00,38.38,38.38,38.25,38.26,31400.0,34.6174,34.6174,34.5002,34.5092,31400.0
2010-12-14 11:00:00,38.25,38.25,38.13,38.23,9100.0,34.5002,34.5002,34.3919,34.4821,9100.0
2010-12-14 11:30:00,38.22,38.27,38.06,38.08,15700.0,34.4731,34.5182,34.3288,34.3468,15700.0
2010-12-14 12:00:00,38.13,38.21,38.05,38.21,18000.0,34.3919,34.4641,34.3198,34.4641,18000.0
2010-12-14 12:30:00,38.19,38.31,38.14,38.31,8700.0,34.4461,34.5543,34.401,34.5543,8700.0
2010-12-14 13:00:00,38.31,38.4,38.31,38.37,9100.0,34.5543,34.6355,34.5543,34.6084,9100.0
2010-12-14 13:30:00,38.36,38.42,38.31,38.39,10600.0,34.5994,34.6535,34.5543,34.6264,10600.0
2010-12-14 14:00:00,38.36,38.36,38.08,38.15,17400.0,34.5994,34.5994,34.3468,34.41,17400.0
2010-12-14 14:30:00,38.15,38.21,38.03,38.18,16000.0,34.41,34.4641,34.3017,34.437,16000.0
2010-12-14 15:00:00,38.18,38.29,38.14,38.15,22700.0,34.437,34.5363,34.401,34.41,22700.0
2010-12-14 15:30:00,38.16,38.25,38.03,38.23,67300.0,34.419,34.5002,34.3017,34.4821,67300.0
2010-12-15 09:30:00,38.21,38.51,38.02,38.4,43300.0,34.4641,34.7347,34.2927,34.6355,43300.0
2010-12-15 10:00:00,38.38,38.4,38.16,38.17,57300.0,34.6174,34.6355,34.419,34.428,57300.0
2010-12-15 10:30:00,38.19,38.61,38.19,38.45,44700.0,34.4461,34.8249,34.4461,34.6806,44700.0
2010-12-15 11:00:00,38.48,38.49,38.04,38.18,20500.0,34.7076,34.7166,34.3108,34.437,20500.0
2010-12-15 11:30:00,38.2,38.25,37.87,38.1,13000.0,34.4551,34.5002,34.1574,34.3649,13000.0
2010-12-15 12:00:00,38.09,38.19,38.06,38.17,12300.0,34.3559,34.4461,34.3288,34.428,12300.0
2010-12-15 12:30:00,38.18,38.24,37.82,37.94,16200.0,34.437,34.4912,34.1123,34.2206,16200.0
2010-12-15 13:00:00,37.94,37.94,37.64,37.81,9700.0,34.2206,34.2206,33.95,34.1033,9700.0
2010-12-15 13:30:00,37.83,38.03,37.77,38.03,13800.0,34.1213,34.3017,34.0672,34.3017,13800.0
2010-12-15 14:00:00,38.02,38.04,37.77,37.77,16000.0,34.2927,34.3108,34.0672,34.0672,16000.0
2010-12-15 14:30:00,37.79,37.82,37.62,37.72,15200.0,34.0853,34.1123,33.9319,34.0221,15200.0
2010-12-15 15:00:00,37.72,37.94,37.72,37.87,26200.0,34.0221,34.2206,34.0221,34.1574,26200.0
2010-12-15 15:30:00,37.87,38.0,37.65,37.83,44900.0,34.1574,34.2747,33.959,34.1213,44900.0
2010-12-16 09:30:00,37.95,38.03,37.69,37.71,16100.0,34.2296,34.3017,33.9951,34.0131,16100.0
2010-12-16 10:00:00,37.72,38.05,37.72,37.87,16700.0,34.0221,34.3198,34.0221,34.1574,16700.0
2010-12-16 10:30:00,37.92,37.96,37.85,37.89,4400.0,34.2025,34.2386,34.1394,34.1755,4400.0
2010-12-16 11:00:00,37.97,38.54,37.9,38.37,22500.0,34.2476,34.7617,34.1845,34.6084,22500.0
2010-12-16 11:30:00,38.35,38.36,38.06,38.19,47900.0,34.5904,34.5994,34.3288,34.4461,47900.0
2010-12-16 12:00:00,38.21,38.21,37.96,37.98,47400.0,34.4641,34.4641,34.2386,34.2566,47400.0
2010-12-16 12:30:00,38.0,38.32,37.96,38.3,37300.0,34.2747,34.5633,34.2386,34.5453,37300.0
2010-12-16 13:00:00,38.26,38.29,38.05,38.14,12400.0,34.5092,34.5363,34.3198,34.401,12400.0
2010-12-16 13:30:00,38.15,38.22,37.99,38.11,12300.0,34.41,34.4731,34.2657,34.3739,12300.0
2010-12-16 14:00:00,38.11,38.21,38.07,38.07,9500.0,34.3739,34.4641,34.3378,34.3378,9500.0
2010-12-16 14:30:00,38.09,38.22,38.01,38.17,19400.0,34.3559,34.4731,34.2837,34.428,19400.0
2010-12-16 15:00:00,38.19,38.31,38.17,38.27,33800.0,34.4461,34.5543,34.428,34.5182,33800.0
2010-12-16 15:30:00,38.27,38.38,38.2,38.37,55600.0,34.5182,34.6174,34.4551,34.6084,55600.0
2010-12-17 09:30:00,38.3,38.3,37.64,37.73,167800.0,34.5453,34.5453,33.95,34.0312,167800.0
2010-12-17 10:00:00,37.72,38.03,37.62,38.01,11100.0,34.0221,34.3017,33.9319,34.2837,11100.0
2010-12-17 10:30:00,38.0,38.13,37.8,37.93,11000.0,34.2747,34.3919,34.0943,34.2115,11000.0
2010-12-17 11:00:00,37.96,38.14,37.93,38.05,14400.0,34.2386,34.401,34.2115,34.3198,14400.0
2010-12-17 11:30:00,38.08,38.08,37.81,37.82,12200.0,34.3468,34.3468,34.1033,34.1123,12200.0
2010-12-17 12:00:00,37.85,37.97,37.78,37.81,24700.0,34.1394,34.2476,34.0762,34.1033,24700.0
2010-12-17 12:30:00,37.8,38.02,37.8,37.97,7500.0,34.0943,34.2927,34.0943,34.2476,7500.0
2010-12-17 13:00:00,38.0,38.1,37.84,37.96,32400.0,34.2747,34.3649,34.1304,34.2386,32400.0
2010-12-17 13:30:00,37.95,38.06,37.95,38.0,19500.0,34.2296,34.3288,34.2296,34.2747,19500.0
2010-12-17 14:00:00,37.98,38.14,37.97,38.12,7100.0,34.2566,34.401,34.2476,34.3829,7100.0
2010-12-17 14:30:00,38.11,38.17,37.99,38.14,12500.0,34.3739,34.428,34.2657,34.401,12500.0
2010-12-17 15:00:00,38.16,38.27,38.12,38.17,14200.0,34.419,34.5182,34.3829,34.428,14200.0
2010-12-17 15:30:00,38.17,38.39,38.07,38.15,125000.0,34.428,34.6264,34.3378,34.41,125000.0
2010-12-20 09:30:00,38.25,38.41,38.0,38.39,21700.0,34.5002,34.6445,34.2747,34.6264,21700.0
2010-12-20 10:00:00,38.4,38.4,37.83,37.95,19200.0,34.6355,34.6355,34.1213,34.2296,19200.0
2010-12-20 10:30:00,38.0,38.01,37.81,37.81,9600.0,34.2747,34.2837,34.1033,34.1033,9600.0
2010-12-20 11:00:00,37.81,37.93,37.79,37.87,25100.0,34.1033,34.2115,34.0853,34.1574,25100.0
2010-12-20 11:30:00,37.87,37.98,37.87,37.98,8200.0,34.1574,34.2566,34.1574,34.2566,8200.0
2010-12-20 12:00:00,37.97,38.05,37.97,37.99,10400.0,34.2476,34.3198,34.2476,34.2657,10400.0
2010-12-20 12:30:00,38.0,38.1,37.94,38.07,11100.0,34.2747,34.3649,34.2206,34.3378,11100.0
2010-12-20 13:00:00,38.09,38.17,37.99,38.14,9400.0,34.3559,34.428,34.2657,34.401,9400.0
2010-12-20 13:30:00,38.12,38.25,38.09,38.2,7800.0,34.3829,34.5002,34.3559,34.4551,7800.0
2010-12-20 14:00:00,38.22,38.5,38.22,38.42,15300.0,34.4731,34.7257,34.4731,34.6535,15300.0
2010-12-20 14:30:00,38.4,38.48,38.35,38.4,11500.0,34.6355,34.7076,34.5904,34.6355,11500.0
2010-12-20 15:00:00,38.36,38.38,38.18,38.19,17000.0,34.5994,34.6174,34.437,34.4461,17000.0
2010-12-20 15:30:00,38.19,38.35,38.11,38.2,35800.0,34.4461,34.5904,34.3739,34.4551,35800.0
2010-12-21 09:30:00,38.5,38.64,38.38,38.55,16200.0,34.7257,34.8519,34.6174,34.7708,16200.0
2010-12-21 10:00:00,38.45,38.61,38.33,38.43,15300.0,34.6806,34.8249,34.5723,34.6625,15300.0
2010-12-21 10:30:00,38.47,38.51,38.39,38.45,22000.0,34.6986,34.7347,34.6264,34.6806,22000.0
2010-12-21 11:00:00,38.44,38.53,38.42,38.45,7900.0,34.6715,34.7527,34.6535,34.6806,7900.0
2010-12-21 11:30:00,38.54,38.58,38.46,38.51,10700.0,34.7617,34.7978,34.6896,34.7347,10700.0
2010-12-21 12:00:00,38.53,38.53,38.37,38.45,15700.0,34.7527,34.7527,34.6084,34.6806,15700.0
2010-12-21 12:30:00,38.51,38.86,38.47,38.82,14100.0,34.7347,35.0504,34.6986,35.0143,14100.0
2010-12-21 13:00:00,38.81,38.9,38.78,38.84,10200.0,35.0053,35.0865,34.9782,35.0323,10200.0
2010-12-21 13:30:00,38.82,38.83,38.74,38.78,5100.0,35.0143,35.0233,34.9421,34.9782,5100.0
2010-12-21 14:00:00,38.79,38.85,38.73,38.73,8600.0,34.9872,35.0414,34.9331,34.9331,8600.0
2010-12-21 14:30:00,38.74,38.88,38.74,38.8,10200.0,34.9421,35.0684,34.9421,34.9963,10200.0
2010-12-21 15:00:00,38.82,38.84,38.7,38.74,9500.0,35.0143,35.0323,34.9061,34.9421,9500.0
2010-12-21 15:30:00,38.74,38.82,38.7,38.82,17500.0,34.9421,35.0143,34.9061,35.0143,17500.0
2010-12-22 09:30:00,38.83,39.19,38.41,39.1,27300.0,35.0233,35.348,34.6445,35.2668,27300.0
2010-12-22 10:00:00,39.04,39.09,38.78,38.8,16000.0,35.2127,35.2578,34.9782,34.9963,16000.0
2010-12-22 10:30:00,38.75,39.12,38.75,39.11,24100.0,34.9512,35.2849,34.9512,35.2759,24100.0
2010-12-22 11:00:00,39.15,39.18,38.94,39.15,16400.0,35.3119,35.339,35.1225,35.3119,16400.0
2010-12-22 11:30:00,39.16,39.29,39.12,39.13,6200.0,35.321,35.4382,35.2849,35.2939,6200.0
2010-12-22 12:00:00,39.15,39.25,39.13,39.22,5300.0,35.3119,35.4021,35.2939,35.3751,5300.0
2010-12-22 12:30:00,39.23,39.31,39.08,39.1,7800.0,35.3841,35.4563,35.2488,35.2668,7800.0
2010-12-22 13:00:00,39.08,39.2,39.08,39.16,17500.0,35.2488,35.357,35.2488,35.321,17500.0
2010-12-22 13:30:00,39.17,39.21,39.07,39.15,14200.0,35.33,35.3661,35.2398,35.3119,14200.0
2010-12-22 14:00:00,39.12,39.27,39.08,39.26,9700.0,35.2849,35.4202,35.2488,35.4112,9700.0
2010-12-22 14:30:00,39.28,39.3,39.23,39.25,9800.0,35.4292,35.4472,35.3841,35.4021,9800.0
2010-12-22 15:00:00,39.26,39.29,39.12,39.16,14500.0,35.4112,35.4382,35.2849,35.321,14500.0
2010-12-22 15:30:00,39.17,39.17,39.02,39.1,25900.0,35.33,35.33,35.1947,35.2668,25900.0
2010-12-23 09:30:00,38.98,39.03,38.6,38.98,15200.0,35.1586,35.2037,34.8159,35.1586,15200.0
2010-12-23 10:00:00,39.03,39.03,38.75,38.85,7900.0,35.2037,35.2037,34.9512,35.0414,7900.0
2010-12-23 10:30:00,38.89,38.95,38.82,38.84,3600.0,35.0774,35.1315,35.0143,35.0323,3600.0
2010-12-23 11:00:00,38.84,38.89,38.73,38.79,9800.0,35.0323,35.0774,34.9331,34.9872,9800.0
2010-12-23 11:30:00,38.87,38.98,38.86,38.97,3000.0,35.0594,35.1586,35.0504,35.1496,3000.0
2010-12-23 12:00:00,38.97,39.0,38.86,38.91,4200.0,35.1496,35.1766,35.0504,35.0955,4200.0
2010-12-23 12:30:00,38.98,38.98,38.87,38.91,2400.0,35.1586,35.1586,35.0594,35.0955,2400.0
2010-12-23 13:00:00,38.93,39.01,38.88,38.94,3400.0,35.1135,35.1857,35.0684,35.1225,3400.0
2010-12-23 13:30:00,38.88,38.89,38.69,38.73,4200.0,35.0684,35.0774,34.897,34.9331,4200.0
2010-12-23 14:00:00,38.73,38.79,38.6,38.6,7200.0,34.9331,34.9872,34.8159,34.8159,7200.0
2010-12-23 14:30:00,38.65,38.74,38.65,38.69,4700.0,34.861,34.9421,34.861,34.897,4700.0
2010-12-23 15:00:00,38.68,38.7,38.62,38.69,9800.0,34.888,34.9061,34.8339,34.897,9800.0
2010-12-23 15:30:00,38.71,38.74,38.48,38.53,30600.0,34.9151,34.9421,34.7076,34.7527,30600.0
2010-12-27 09:30:00,38.42,38.42,38.18,38.25,3900.0,34.6535,34.6535,34.437,34.5002,3900.0
2010-12-27 10:00:00,38.3,38.59,38.27,38.52,5700.0,34.5453,34.8068,34.5182,34.7437,5700.0
2010-12-27 10:30:00,38.5,38.53,38.38,38.41,7800.0,34.7257,34.7527,34.6174,34.6445,7800.0
2010-12-27 11:00:00,38.41,38.44,38.38,38.4,5800.0,34.6445,34.6715,34.6174,34.6355,5800.0
2010-12-27 11:30:00,38.4,38.45,38.36,38.41,5000.0,34.6355,34.6806,34.5994,34.6445,5000.0
2010-12-27 12:00:00,38.42,38.47,38.4,38.42,10500.0,34.6535,34.6986,34.6355,34.6535,10500.0
2010-12-27 12:30:00,38.42,38.43,38.38,38.39,2100.0,34.6535,34.6625,34.6174,34.6264,2100.0
2010-12-27 13:00:00,38.43,38.52,38.39,38.49,15400.0,34.6625,34.7437,34.6264,34.7166,15400.0
2010-12-27 13:30:00,38.49,38.56,38.44,38.56,1600.0,34.7166,34.7798,34.6715,34.7798,1600.0
2010-12-27 14:00:00,38.53,38.6,38.5,38.6,2000.0,34.7527,34.8159,34.7257,34.8159,2000.0
2010-12-27 14:30:00,38.61,38.65,38.58,38.58,4500.0,34.8249,34.861,34.7978,34.7978,4500.0
2010-12-27 15:00:00,38.58,38.68,38.58,38.65,5800.0,34.7978,34.888,34.7978,34.861,5800.0
2010-12-27 15:30:00,38.62,38.65,38.54,38.55,12800.0,34.8339,34.861,34.7617,34.7708,12800.0
2010-12-28 09:30:00,38.77,38.77,38.15,38.19,8700.0,34.9692,34.9692,34.41,34.4461,8700.0
2010-12-28 10:00:00,38.21,38.35,38.13,38.35,6800.0,34.4641,34.5904,34.3919,34.5904,6800.0
2010-12-28 10:30:00,38.39,38.49,38.25,38.25,4200.0,34.6264,34.7166,34.5002,34.5002,4200.0
2010-12-28 11:00:00,38.29,38.37,38.25,38.3,2100.0,34.5363,34.6084,34.5002,34.5453,2100.0
2010-12-28 11:30:00,38.29,38.37,38.23,38.31,2000.0,34.5363,34.6084,34.4821,34.5543,2000.0
2010-12-28 12:00:00,38.32,38.4,38.3,38.34,2600.0,34.5633,34.6355,34.5453,34.5814,2600.0
2010-12-28 12:30:00,38.4,38.4,38.3,38.38,1700.0,34.6355,34.6355,34.5453,34.6174,1700.0
2010-12-28 13:00:00,38.41,38.42,38.31,38.42,1900.0,34.6445,34.6535,34.5543,34.6535,1900.0
2010-12-28 13:30:00,38.43,38.46,38.42,38.45,1300.0,34.6625,34.6896,34.6535,34.6806,1300.0
2010-12-28 14:00:00,38.45,38.46,38.32,38.4,13600.0,34.6806,34.6896,34.5633,34.6355,13600.0
2010-12-28 14:30:00,38.4,38.45,38.4,38.44,4100.0,34.6355,34.6806,34.6355,34.6715,4100.0
2010-12-28 15:00:00,38.47,38.47,38.36,38.39,4700.0,34.6986,34.6986,34.5994,34.6264,4700.0
2010-12-28 15:30:00,38.37,38.44,38.3,38.35,21200.0,34.6084,34.6715,34.5453,34.5904,21200.0
2010-12-29 09:30:00,38.3,38.75,38.3,38.71,13300.0,34.5453,34.9512,34.5453,34.9151,13300.0
2010-12-29 10:00:00,38.75,38.76,38.67,38.67,3300.0,34.9512,34.9602,34.879,34.879,3300.0
2010-12-29 10:30:00,38.69,38.69,38.51,38.53,1800.0,34.897,34.897,34.7347,34.7527,1800.0
2010-12-29 11:00:00,38.56,38.57,38.22,38.26,12900.0,34.7798,34.7888,34.4731,34.5092,12900.0
2010-12-29 11:30:00,38.34,38.43,38.34,38.42,4200.0,34.5814,34.6625,34.5814,34.6535,4200.0
2010-12-29 12:00:00,38.4,38.49,38.39,38.43,3400.0,34.6355,34.7166,34.6264,34.6625,3400.0
2010-12-29 12:30:00,38.4,38.4,38.34,38.37,2600.0,34.6355,34.6355,34.5814,34.6084,2600.0
2010-12-29 13:00:00,38.37,38.4,38.34,38.34,2300.0,34.6084,34.6355,34.5814,34.5814,2300.0
2010-12-29 13:30:00,38.34,38.36,38.28,38.32,2900.0,34.5814,34.5994,34.5272,34.5633,2900.0
2010-12-29 14:00:00,38.34,38.35,38.23,38.25,9500.0,34.5814,34.5904,34.4821,34.5002,9500.0
2010-12-29 14:30:00,38.31,38.31,38.2,38.23,3200.0,34.5543,34.5543,34.4551,34.4821,3200.0
2010-12-29 15:00:00,38.22,38.34,38.21,38.29,9500.0,34.4731,34.5814,34.4641,34.5363,9500.0
2010-12-29 15:30:00,38.26,38.39,38.15,38.16,21500.0,34.5092,34.6264,34.41,34.419,21500.0
2010-12-30 09:30:00,38.19,38.35,37.84,38.04,21600.0,34.4461,34.5904,34.1304,34.3108,21600.0
2010-12-30 10:00:00,37.98,38.06,37.9,38.05,12600.0,34.2566,34.3288,34.1845,34.3198,12600.0
2010-12-30 10:30:00,38.03,38.07,37.99,38.03,9100.0,34.3017,34.3378,34.2657,34.3017,9100.0
2010-12-30 11:00:00,38.05,38.07,37.9,37.92,11900.0,34.3198,34.3378,34.1845,34.2025,11900.0
2010-12-30 11:30:00,37.92,37.93,37.79,37.79,13200.0,34.2025,34.2115,34.0853,34.0853,13200.0
2010-12-30 12:00:00,37.79,37.97,37.79,37.95,8400.0,34.0853,34.2476,34.0853,34.2296,8400.0
2010-12-30 12:30:00,37.96,38.03,37.95,37.97,8800.0,34.2386,34.3017,34.2296,34.2476,8800.0
2010-12-30 13:00:00,37.97,38.04,37.93,37.96,5000.0,34.2476,34.3108,34.2115,34.2386,5000.0
2010-12-30 13:30:00,37.99,38.03,37.95,37.99,7700.0,34.2657,34.3017,34.2296,34.2657,7700.0
2010-12-30 14:00:00,37.98,38.06,37.97,38.01,10500.0,34.2566,34.3288,34.2476,34.2837,10500.0
2010-12-30 14:30:00,38.01,38.01,37.88,37.91,10300.0,34.2837,34.2837,34.1664,34.1935,10300.0
2010-12-30 15:00:00,37.92,37.93,37.85,37.92,17900.0,34.2025,34.2115,34.1394,34.2025,17900.0
2010-12-30 15:30:00,37.93,37.95,37.68,37.7,37700.0,34.2115,34.2296,33.9861,34.0041,37700.0
2010-12-31 09:30:00,37.54,37.85,37.54,37.84,13300.0,33.8598,34.1394,33.8598,34.1304,13300.0
2010-12-31 10:00:00,37.84,38.13,37.83,38.13,9800.0,34.1304,34.3919,34.1213,34.3919,9800.0
2010-12-31 10:30:00,38.06,38.07,37.98,38.05,6100.0,34.3288,34.3378,34.2566,34.3198,6100.0
2010-12-31 11:00:00,38.07,38.12,38.04,38.08,3200.0,34.3378,34.3829,34.3108,34.3468,3200.0
2010-12-31 11:30:00,38.07,38.14,38.07,38.14,3200.0,34.3378,34.401,34.3378,34.401,3200.0
2010-12-31 12:00:00,38.14,38.19,38.14,38.19,3700.0,34.401,34.4461,34.401,34.4461,3700.0
2010-12-31 12:30:00,38.19,38.22,38.13,38.15,2700.0,34.4461,34.4731,34.3919,34.41,2700.0
2010-12-31 13:00:00,38.17,38.19,38.17,38.18,1700.0,34.428,34.4461,34.428,34.437,1700.0
2010-12-31 13:30:00,38.17,38.18,38.1,38.13,2300.0,34.428,34.437,34.3649,34.3919,2300.0
2010-12-31 14:00:00,38.11,38.12,37.99,37.99,5200.0,34.3739,34.3829,34.2657,34.2657,5200.0
2010-12-31 14:30:00,37.99,38.01,37.98,37.99,5100.0,34.2657,34.2837,34.2566,34.2657,5100.0
2010-12-31 15:00:00,38.0,38.05,37.97,38.02,14100.0,34.2747,34.3198,34.2476,34.2927,14100.0
2010-12-31 15:30:00,38.03,38.05,37.57,37.57,72900.0,34.3017,34.3198,33.8868,33.8868,72900.0
2011-01-03 09:30:00,38.17,38.56,38.15,38.56,19100.0,34.428,34.7798,34.41,34.7798,19100.0
2011-01-03 10:00:00,38.53,39.19,38.53,39.09,23300.0,34.7527,35.348,34.7527,35.2578,23300.0
2011-01-03 10:30:00,39.11,39.3,39.06,39.28,11300.0,35.2759,35.4472,35.2308,35.4292,11300.0
2011-01-03 11:00:00,39.29,39.31,39.21,39.28,20500.0,35.4382,35.4563,35.3661,35.4292,20500.0
2011-01-03 11:30:00,39.29,39.3,39.14,39.16,16500.0,35.4382,35.4472,35.3029,35.321,16500.0
2011-01-03 12:00:00,39.16,39.21,39.11,39.21,13200.0,35.321,35.3661,35.2759,35.3661,13200.0
2011-01-03 12:30:00,39.2,39.27,39.07,39.13,11200.0,35.357,35.4202,35.2398,35.2939,11200.0
2011-01-03 13:00:00,39.13,39.15,39.07,39.09,11500.0,35.2939,35.3119,35.2398,35.2578,11500.0
2011-01-03 13:30:00,39.1,39.16,39.07,39.15,8500.0,35.2668,35.321,35.2398,35.3119,8500.0
2011-01-03 14:00:00,39.14,39.18,39.09,39.1,16400.0,35.3029,35.339,35.2578,35.2668,16400.0
2011-01-03 14:30:00,39.1,39.17,39.01,39.15,19100.0,35.2668,35.33,35.1857,35.3119,19100.0
2011-01-03 15:00:00,39.15,39.17,38.89,38.93,35200.0,35.3119,35.33,35.0774,35.1135,35200.0
2011-01-03 15:30:00,38.93,38.94,38.65,38.66,85900.0,35.1135,35.1225,34.861,34.87,85900.0
2011-01-04 09:30:00,39.03,39.03,38.52,38.56,17400.0,35.2037,35.2037,34.7437,34.7798,17400.0
2011-01-04 10:00:00,38.58,38.58,38.37,38.48,16800.0,34.7978,34.7978,34.6084,34.7076,16800.0
2011-01-04 10:30:00,38.47,38.55,38.24,38.3,10000.0,34.6986,34.7708,34.4912,34.5453,10000.0
2011-01-04 11:00:00,38.31,38.37,37.89,37.9,16200.0,34.5543,34.6084,34.1755,34.1845,16200.0
2011-01-04 11:30:00,37.88,37.93,37.6,37.61,19000.0,34.1664,34.2115,33.9139,33.9229,19000.0
2011-01-04 12:00:00,37.61,37.67,37.01,37.04,64200.0,33.9229,33.977,33.3817,33.4088,64200.0
2011-01-04 12:30:00,37.05,37.31,36.98,37.31,35000.0,33.4178,33.6523,33.3547,33.6523,35000.0
2011-01-04 13:00:00,37.32,37.38,37.21,37.33,22500.0,33.6613,33.7155,33.5621,33.6704,22500.0
2011-01-04 13:30:00,37.33,37.5,37.25,37.44,26500.0,33.6704,33.8237,33.5982,33.7696,26500.0
2011-01-04 14:00:00,37.45,37.82,37.39,37.8,14500.0,33.7786,34.1123,33.7245,34.0943,14500.0
2011-01-04 14:30:00,37.8,37.9,37.74,37.74,11700.0,34.0943,34.1845,34.0402,34.0402,11700.0
2011-01-04 15:00:00,37.75,37.99,37.64,37.9,15900.0,34.0492,34.2657,33.95,34.1845,15900.0
2011-01-04 15:30:00,37.88,37.95,37.74,37.81,40500.0,34.1664,34.2296,34.0402,34.1033,40500.0
2011-01-05 09:30:00,37.61,37.99,37.55,37.94,23300.0,33.9229,34.2657,33.8688,34.2206,23300.0
2011-01-05 10:00:00,37.96,38.47,37.96,38.26,14100.0,34.2386,34.6986,34.2386,34.5092,14100.0
2011-01-05 10:30:00,38.26,38.43,38.2,38.38,5300.0,34.5092,34.6625,34.4551,34.6174,5300.0
2011-01-05 11:00:00,38.37,38.72,38.26,38.69,8200.0,34.6084,34.9241,34.5092,34.897,8200.0
2011-01-05 11:30:00,38.69,38.78,38.63,38.76,7900.0,34.897,34.9782,34.8429,34.9602,7900.0
2011-01-05 12:00:00,38.74,38.84,38.66,38.7,5200.0,34.9421,35.0323,34.87,34.9061,5200.0
2011-01-05 12:30:00,38.73,38.85,38.73,38.76,8800.0,34.9331,35.0414,34.9331,34.9602,8800.0
2011-01-05 13:00:00,38.74,38.79,38.45,38.47,5900.0,34.9421,34.9872,34.6806,34.6986,5900.0
2011-01-05 13:30:00,38.48,38.64,38.45,38.62,7700.0,34.7076,34.8519,34.6806,34.8339,7700.0
2011-01-05 14:00:00,38.59,38.64,38.54,38.54,6700.0,34.8068,34.8519,34.7617,34.7617,6700.0
2011-01-05 14:30:00,38.56,38.63,38.51,38.63,5700.0,34.7798,34.8429,34.7347,34.8429,5700.0
2011-01-05 15:00:00,38.64,38.71,38.52,38.52,15800.0,34.8519,34.9151,34.7437,34.7437,15800.0
2011-01-05 15:30:00,38.53,38.6,38.4,38.46,38400.0,34.7527,34.8159,34.6355,34.6896,38400.0
2011-01-06 09:30:00,38.45,38.8,38.25,38.35,8800.0,34.6806,34.9963,34.5002,34.5904,8800.0
2011-01-06 10:00:00,38.36,38.61,38.33,38.55,4600.0,34.5994,34.8249,34.5723,34.7708,4600.0
2011-01-06 10:30:00,38.56,38.65,38.37,38.42,6900.0,34.7798,34.861,34.6084,34.6535,6900.0
2011-01-06 11:00:00,38.39,38.41,38.17,38.38,4400.0,34.6264,34.6445,34.428,34.6174,4400.0
2011-01-06 11:30:00,38.35,38.48,38.34,38.37,3700.0,34.5904,34.7076,34.5814,34.6084,3700.0
2011-01-06 12:00:00,38.4,38.42,38.3,38.4,3900.0,34.6355,34.6535,34.5453,34.6355,3900.0
2011-01-06 12:30:00,38.35,38.46,38.32,38.32,3400.0,34.5904,34.6896,34.5633,34.5633,3400.0
2011-01-06 13:00:00,38.31,38.31,38.12,38.26,3100.0,34.5543,34.5543,34.3829,34.5092,3100.0
2011-01-06 13:30:00,38.24,38.32,38.18,38.28,7300.0,34.4912,34.5633,34.437,34.5272,7300.0
2011-01-06 14:00:00,38.32,38.39,38.21,38.21,6500.0,34.5633,34.6264,34.4641,34.4641,6500.0
2011-01-06 14:30:00,38.24,38.24,37.73,37.83,19700.0,34.4912,34.4912,34.0312,34.1213,19700.0
2011-01-06 15:00:00,37.84,38.01,37.63,37.71,27400.0,34.1304,34.2837,33.941,34.0131,27400.0
2011-01-06 15:30:00,37.7,37.82,37.58,37.82,43400.0,34.0041,34.1123,33.8959,34.1123,43400.0
2011-01-07 09:30:00,37.77,37.98,37.5,37.73,12800.0,34.0672,34.2566,33.8237,34.0312,12800.0
2011-01-07 10:00:00,37.68,37.96,37.64,37.9,8300.0,33.9861,34.2386,33.95,34.1845,8300.0
2011-01-07 10:30:00,37.93,37.96,37.59,37.72,8700.0,34.2115,34.2386,33.9049,34.0221,8700.0
2011-01-07 11:00:00,37.71,37.76,37.38,37.39,9700.0,34.0131,34.0582,33.7155,33.7245,9700.0
2011-01-07 11:30:00,37.35,37.37,36.98,37.01,19100.0,33.6884,33.7064,33.3547,33.3817,19100.0
2011-01-07 12:00:00,37.05,37.06,36.73,36.73,13100.0,33.4178,33.4268,33.1292,33.1292,13100.0
2011-01-07 12:30:00,36.72,36.77,36.33,36.48,23800.0,33.1202,33.1653,32.7684,32.9037,23800.0
2011-01-07 13:00:00,36.5,36.53,36.19,36.23,44900.0,32.9217,32.9488,32.6421,32.6782,44900.0
2011-01-07 13:30:00,36.27,36.33,35.93,36.05,23000.0,32.7143,32.7684,32.4076,32.5158,23000.0
2011-01-07 14:00:00,36.06,36.38,36.06,36.37,20700.0,32.5249,32.8135,32.5249,32.8045,20700.0
2011-01-07 14:30:00,36.37,36.6,36.31,36.49,17800.0,32.8045,33.0119,32.7504,32.9127,17800.0
2011-01-07 15:00:00,36.48,36.73,36.48,36.64,21300.0,32.9037,33.1292,32.9037,33.048,21300.0
2011-01-07 15:30:00,36.64,36.76,36.51,36.68,69400.0,33.048,33.1562,32.9308,33.0841,69400.0
2011-01-10 09:30:00,36.25,36.76,36.04,36.35,23400.0,32.6962,33.1562,32.5068,32.7864,23400.0
2011-01-10 10:00:00,36.34,36.74,36.28,36.69,12300.0,32.7774,33.1382,32.7233,33.0931,12300.0
2011-01-10 10:30:00,36.74,36.83,36.47,36.51,12800.0,33.1382,33.2194,32.8947,32.9308,12800.0
2011-01-10 11:00:00,36.56,36.86,36.5,36.85,12500.0,32.9759,33.2464,32.9217,33.2374,12500.0
2011-01-10 11:30:00,36.81,37.05,36.76,36.98,23400.0,33.2013,33.4178,33.1562,33.3547,23400.0
2011-01-10 12:00:00,37.02,37.09,36.75,36.92,18100.0,33.3908,33.4539,33.1472,33.3006,18100.0
2011-01-10 12:30:00,36.89,37.16,36.85,37.11,11600.0,33.2735,33.517,33.2374,33.4719,11600.0
2011-01-10 13:00:00,37.13,37.31,37.1,37.17,20400.0,33.49,33.6523,33.4629,33.5261,20400.0
2011-01-10 13:30:00,37.2,37.31,37.17,37.22,24700.0,33.5531,33.6523,33.5261,33.5711,24700.0
2011-01-10 14:00:00,37.24,37.31,37.09,37.26,20500.0,33.5892,33.6523,33.4539,33.6072,20500.0
2011-01-10 14:30:00,37.26,37.31,37.24,37.3,17900.0,33.6072,33.6523,33.5892,33.6433,17900.0
2011-01-10 15:00:00,37.31,37.49,37.31,37.49,45400.0,33.6523,33.8147,33.6523,33.8147,45400.0
2011-01-10 15:30:00,37.46,37.49,37.24,37.33,42900.0,33.7876,33.8147,33.5892,33.6704,42900.0
2011-01-11 09:30:00,37.45,37.91,37.35,37.39,13800.0,33.7786,34.1935,33.6884,33.7245,13800.0
2011-01-11 10:00:00,37.4,37.63,37.39,37.59,10200.0,33.7335,33.941,33.7245,33.9049,10200.0
2011-01-11 10:30:00,37.54,37.64,37.42,37.54,19200.0,33.8598,33.95,33.7515,33.8598,19200.0
2011-01-11 11:00:00,37.63,37.68,37.53,37.64,7800.0,33.941,33.9861,33.8508,33.95,7800.0
2011-01-11 11:30:00,37.65,37.72,37.52,37.67,10900.0,33.959,34.0221,33.8417,33.977,10900.0
2011-01-11 12:00:00,37.65,37.65,37.55,37.65,8600.0,33.959,33.959,33.8688,33.959,8600.0
2011-01-11 12:30:00,37.65,37.65,37.5,37.52,14800.0,33.959,33.959,33.8237,33.8417,14800.0
2011-01-11 13:00:00,37.53,37.56,37.14,37.29,21600.0,33.8508,33.8778,33.499,33.6343,21600.0
2011-01-11 13:30:00,37.26,37.28,36.82,36.82,15500.0,33.6072,33.6253,33.2104,33.2104,15500.0
2011-01-11 14:00:00,36.87,37.01,36.74,37.0,21600.0,33.2555,33.3817,33.1382,33.3727,21600.0
2011-01-11 14:30:00,36.98,37.01,36.82,36.97,22800.0,33.3547,33.3817,33.2104,33.3457,22800.0
2011-01-11 15:00:00,36.98,37.0,36.84,36.9,23700.0,33.3547,33.3727,33.2284,33.2825,23700.0
2011-01-11 15:30:00,36.92,36.99,36.84,36.95,91900.0,33.3006,33.3637,33.2284,33.3276,91900.0
2011-01-12 09:30:00,37.11,37.45,36.85,37.07,23800.0,33.4719,33.7786,33.2374,33.4359,23800.0
2011-01-12 10:00:00,37.11,37.11,36.93,37.0,16500.0,33.4719,33.4719,33.3096,33.3727,16500.0
2011-01-12 10:30:00,36.99,37.02,36.9,37.0,10900.0,33.3637,33.3908,33.2825,33.3727,10900.0
2011-01-12 11:00:00,37.01,37.03,36.94,36.94,17300.0,33.3817,33.3998,33.3186,33.3186,17300.0
2011-01-12 11:30:00,36.94,36.99,36.9,36.9,11900.0,33.3186,33.3637,33.2825,33.2825,11900.0
2011-01-12 12:00:00,36.9,37.0,36.9,36.94,10600.0,33.2825,33.3727,33.2825,33.3186,10600.0
2011-01-12 12:30:00,36.94,36.95,36.82,36.83,12700.0,33.3186,33.3276,33.2104,33.2194,12700.0
2011-01-12 13:00:00,36.84,36.93,36.8,36.88,18900.0,33.2284,33.3096,33.1923,33.2645,18900.0
2011-01-12 13:30:00,36.88,36.91,36.82,36.88,16700.0,33.2645,33.2915,33.2104,33.2645,16700.0
2011-01-12 14:00:00,36.88,36.88,36.74,36.74,19400.0,33.2645,33.2645,33.1382,33.1382,19400.0
2011-01-12 14:30:00,36.77,36.88,36.72,36.84,14700.0,33.1653,33.2645,33.1202,33.2284,14700.0
2011-01-12 15:00:00,36.84,36.89,36.57,36.72,26900.0,33.2284,33.2735,32.9849,33.1202,26900.0
2011-01-12 15:30:00,36.75,36.87,36.72,36.81,85500.0,33.1472,33.2555,33.1202,33.2013,85500.0
2011-01-13 09:30:00,36.81,36.81,36.5,36.64,11400.0,33.2013,33.2013,32.9217,33.048,11400.0
2011-01-13 10:00:00,36.69,36.71,36.45,36.54,19100.0,33.0931,33.1111,32.8766,32.9578,19100.0
2011-01-13 10:30:00,36.55,36.57,36.35,36.45,20900.0,32.9668,32.9849,32.7864,32.8766,20900.0
2011-01-13 11:00:00,36.47,36.51,36.4,36.48,17300.0,32.8947,32.9308,32.8315,32.9037,17300.0
2011-01-13 11:30:00,36.49,36.62,36.34,36.39,19600.0,32.9127,33.03,32.7774,32.8225,19600.0
2011-01-13 12:00:00,36.39,36.52,36.39,36.47,12700.0,32.8225,32.9398,32.8225,32.8947,12700.0
2011-01-13 12:30:00,36.45,36.5,36.34,36.35,14400.0,32.8766,32.9217,32.7774,32.7864,14400.0
2011-01-13 13:00:00,36.37,36.41,36.23,36.33,12300.0,32.8045,32.8406,32.6782,32.7684,12300.0
2011-01-13 13:30:00,36.32,36.35,36.26,36.34,10700.0,32.7594,32.7864,32.7053,32.7774,10700.0
2011-01-13 14:00:00,36.35,36.38,36.15,36.16,24400.0,32.7864,32.8135,32.606,32.6151,24400.0
2011-01-13 14:30:00,36.19,36.2,35.91,36.01,32900.0,32.6421,32.6511,32.3896,32.4798,32900.0
2011-01-13 15:00:00,36.03,36.14,35.87,35.91,45300.0,32.4978,32.597,32.3535,32.3896,45300.0
2011-01-13 15:30:00,35.88,36.14,35.83,36.1,100400.0,32.3625,32.597,32.3174,32.5609,100400.0
2011-01-14 09:30:00,36.12,36.16,35.87,35.96,26900.0,32.579,32.6151,32.3535,32.4347,26900.0
2011-01-14 10:00:00,35.98,36.1,35.85,35.85,47700.0,32.4527,32.5609,32.3355,32.3355,47700.0
2011-01-14 10:30:00,35.82,36.03,35.82,35.93,21800.0,32.3084,32.4978,32.3084,32.4076,21800.0
2011-01-14 11:00:00,35.88,36.03,35.88,35.95,23300.0,32.3625,32.4978,32.3625,32.4257,23300.0
2011-01-14 11:30:00,35.96,36.02,35.92,35.96,21500.0,32.4347,32.4888,32.3986,32.4347,21500.0
2011-01-14 12:00:00,35.96,36.0,35.92,36.0,19000.0,32.4347,32.4708,32.3986,32.4708,19000.0
2011-01-14 12:30:00,36.0,36.02,35.9,35.93,27600.0,32.4708,32.4888,32.3806,32.4076,27600.0
2011-01-14 13:00:00,35.95,35.99,35.89,35.92,19200.0,32.4257,32.4617,32.3715,32.3986,19200.0
2011-01-14 13:30:00,35.93,36.04,35.92,35.99,64500.0,32.4076,32.5068,32.3986,32.4617,64500.0
2011-01-14 14:00:00,35.98,36.04,35.97,36.01,23300.0,32.4527,32.5068,32.4437,32.4798,23300.0
2011-01-14 14:30:00,36.02,36.02,35.94,35.96,16800.0,32.4888,32.4888,32.4166,32.4347,16800.0
2011-01-14 15:00:00,36.0,36.05,35.99,35.99,29500.0,32.4708,32.5158,32.4617,32.4617,29500.0
2011-01-14 15:30:00,35.99,36.1,35.95,36.04,102500.0,32.4617,32.5609,32.4257,32.5068,102500.0
2011-01-18 09:30:00,35.85,36.17,35.82,35.93,22500.0,32.3355,32.6241,32.3084,32.4076,22500.0
2011-01-18 10:00:00,35.89,35.96,35.73,35.86,21600.0,32.3715,32.4347,32.2272,32.3445,21600.0
2011-01-18 10:30:00,35.81,35.89,35.72,35.82,26400.0,32.2994,32.3715,32.2182,32.3084,26400.0
2011-01-18 11:00:00,35.83,35.9,35.76,35.86,21700.0,32.3174,32.3806,32.2543,32.3445,21700.0
2011-01-18 11:30:00,35.89,35.94,35.7,35.82,27500.0,32.3715,32.4166,32.2002,32.3084,27500.0
2011-01-18 12:00:00,35.81,35.82,35.6,35.75,22000.0,32.2994,32.3084,32.11,32.2453,22000.0
2011-01-18 12:30:00,35.73,35.86,35.63,35.86,33100.0,32.2272,32.3445,32.137,32.3445,33100.0
2011-01-18 13:00:00,35.86,35.99,35.8,35.97,45300.0,32.3445,32.4617,32.2904,32.4437,45300.0
2011-01-18 13:30:00,35.98,36.01,35.85,35.96,17300.0,32.4527,32.4798,32.3355,32.4347,17300.0
2011-01-18 14:00:00,35.96,36.2,35.96,36.2,28200.0,32.4347,32.6511,32.4347,32.6511,28200.0
2011-01-18 14:30:00,36.21,36.36,36.07,36.13,53600.0,32.6602,32.7955,32.5339,32.588,53600.0
2011-01-18 15:00:00,36.12,36.22,36.04,36.18,26700.0,32.579,32.6692,32.5068,32.6331,26700.0
2011-01-18 15:30:00,36.19,36.7,36.16,36.64,152100.0,32.6421,33.1021,32.6151,33.048,152100.0
2011-01-19 09:30:00,36.56,36.78,36.28,36.37,25500.0,32.9759,33.1743,32.7233,32.8045,25500.0
2011-01-19 10:00:00,36.39,36.4,35.94,35.99,41400.0,32.8225,32.8315,32.4166,32.4617,41400.0
2011-01-19 10:30:00,36.03,36.19,35.91,36.1,31400.0,32.4978,32.6421,32.3896,32.5609,31400.0
2011-01-19 11:00:00,36.1,36.14,35.89,35.97,29500.0,32.5609,32.597,32.3715,32.4437,29500.0
2011-01-19 11:30:00,36.0,36.07,35.96,36.0,11000.0,32.4708,32.5339,32.4347,32.4708,11000.0
2011-01-19 12:00:00,36.0,36.12,35.98,36.09,23400.0,32.4708,32.579,32.4527,32.5519,23400.0
2011-01-19 12:30:00,36.05,36.08,35.95,36.07,21900.0,32.5158,32.5429,32.4257,32.5339,21900.0
2011-01-19 13:00:00,36.07,36.1,35.98,36.1,12300.0,32.5339,32.5609,32.4527,32.5609,12300.0
2011-01-19 13:30:00,36.08,36.09,35.86,35.91,15500.0,32.5429,32.5519,32.3445,32.3896,15500.0
2011-01-19 14:00:00,35.93,35.96,35.67,35.71,20500.0,32.4076,32.4347,32.1731,32.2092,20500.0
2011-01-19 14:30:00,35.69,35.82,35.6,35.71,19000.0,32.1911,32.3084,32.11,32.2092,19000.0
2011-01-19 15:00:00,35.75,35.77,35.49,35.65,32300.0,32.2453,32.2633,32.0107,32.1551,32300.0
2011-01-19 15:30:00,35.64,35.65,35.51,35.57,65300.0,32.146,32.1551,32.0288,32.0829,65300.0
2011-01-20 09:30:00,35.89,35.89,35.3,35.33,42700.0,32.3715,32.3715,31.8394,31.8664,42700.0
2011-01-20 10:00:00,35.42,35.58,35.03,35.17,36100.0,31.9476,32.0919,31.5958,31.7221,36100.0
2011-01-20 10:30:00,35.18,35.28,34.87,34.92,40900.0,31.7311,31.8213,31.4515,31.4966,40900.0
2011-01-20 11:00:00,34.95,35.06,34.88,34.91,18200.0,31.5237,31.6229,31.4606,31.4876,18200.0
2011-01-20 11:30:00,34.93,35.09,34.82,35.04,17700.0,31.5056,31.65,31.4064,31.6049,17700.0
2011-01-20 12:00:00,35.04,35.16,34.98,35.11,14200.0,31.6049,31.7131,31.5507,31.668,14200.0
2011-01-20 12:30:00,35.13,35.14,35.03,35.07,14000.0,31.686,31.6951,31.5958,31.6319,14000.0
2011-01-20 13:00:00,35.05,35.05,34.9,34.96,15900.0,31.6139,31.6139,31.4786,31.5327,15900.0
2011-01-20 13:30:00,34.94,35.07,34.88,35.05,13200.0,31.5147,31.6319,31.4606,31.6139,13200.0
2011-01-20 14:00:00,35.07,35.19,35.0,35.11,19100.0,31.6319,31.7402,31.5688,31.668,19100.0
2011-01-20 14:30:00,35.11,35.23,35.06,35.16,25300.0,31.668,31.7762,31.6229,31.7131,25300.0
2011-01-20 15:00:00,35.17,35.17,34.95,35.0,27500.0,31.7221,31.7221,31.5237,31.5688,27500.0
2011-01-20 15:30:00,35.0,35.1,34.91,34.91,108100.0,31.5688,31.659,31.4876,31.4876,108100.0
2011-01-21 09:30:00,35.19,35.4,35.04,35.11,65200.0,31.7402,31.9296,31.6049,31.668,65200.0
2011-01-21 10:00:00,35.1,35.24,35.02,35.14,9700.0,31.659,31.7853,31.5868,31.6951,9700.0
2011-01-21 10:30:00,35.14,35.26,35.1,35.15,9000.0,31.6951,31.8033,31.659,31.7041,9000.0
2011-01-21 11:00:00,35.13,35.25,34.88,34.97,25800.0,31.686,31.7943,31.4606,31.5417,25800.0
2011-01-21 11:30:00,34.93,34.97,34.83,34.88,23300.0,31.5056,31.5417,31.4155,31.4606,23300.0
2011-01-21 12:00:00,34.88,35.01,34.83,35.0,8400.0,31.4606,31.5778,31.4155,31.5688,8400.0
2011-01-21 12:30:00,34.99,35.02,34.86,35.0,14800.0,31.5598,31.5868,31.4425,31.5688,14800.0
2011-01-21 13:00:00,35.02,35.1,34.97,35.06,11000.0,31.5868,31.659,31.5417,31.6229,11000.0
2011-01-21 13:30:00,35.02,35.1,34.92,34.98,12100.0,31.5868,31.659,31.4966,31.5507,12100.0
2011-01-21 14:00:00,34.98,34.99,34.91,34.93,17300.0,31.5507,31.5598,31.4876,31.5056,17300.0
2011-01-21 14:30:00,34.96,35.01,34.94,34.96,29900.0,31.5327,31.5778,31.5147,31.5327,29900.0
2011-01-21 15:00:00,34.96,35.02,34.95,34.98,40400.0,31.5327,31.5868,31.5237,31.5507,40400.0
2011-01-21 15:30:00,34.98,35.05,34.94,34.94,136100.0,31.5507,31.6139,31.5147,31.5147,136100.0
2011-01-24 09:30:00,34.92,35.23,34.9,35.13,32900.0,31.4966,31.7762,31.4786,31.686,32900.0
2011-01-24 10:00:00,35.12,35.3,35.08,35.25,16500.0,31.677,31.8394,31.6409,31.7943,16500.0
2011-01-24 10:30:00,35.21,35.36,35.21,35.34,11100.0,31.7582,31.8935,31.7582,31.8755,11100.0
2011-01-24 11:00:00,35.34,35.75,35.34,35.68,15500.0,31.8755,32.2453,31.8755,32.1821,15500.0
2011-01-24 11:30:00,35.69,35.95,35.69,35.82,12000.0,32.1911,32.4257,32.1911,32.3084,12000.0
2011-01-24 12:00:00,35.82,35.95,35.79,35.92,27400.0,32.3084,32.4257,32.2813,32.3986,27400.0
2011-01-24 12:30:00,35.91,36.01,35.91,35.98,30200.0,32.3896,32.4798,32.3896,32.4527,30200.0
2011-01-24 13:00:00,35.99,36.28,35.97,36.16,22700.0,32.4617,32.7233,32.4437,32.6151,22700.0
2011-01-24 13:30:00,36.18,36.29,36.1,36.29,37000.0,32.6331,32.7323,32.5609,32.7323,37000.0
2011-01-24 14:00:00,36.27,36.34,36.22,36.29,33300.0,32.7143,32.7774,32.6692,32.7323,33300.0
2011-01-24 14:30:00,36.3,36.32,36.15,36.2,35300.0,32.7413,32.7594,32.606,32.6511,35300.0
2011-01-24 15:00:00,36.2,36.21,35.74,35.74,64900.0,32.6511,32.6602,32.2362,32.2362,64900.0
2011-01-24 15:30:00,35.74,35.75,35.39,35.49,234400.0,32.2362,32.2453,31.9206,32.0107,234400.0
2011-01-25 09:30:00,33.51,34.14,32.79,34.14,224500.0,30.2249,30.7931,29.5754,30.7931,224500.0
2011-01-25 10:00:00,34.15,34.98,34.1,34.72,225100.0,30.8021,31.5507,30.757,31.3162,225100.0
2011-01-25 10:30:00,34.74,34.85,34.47,34.7,105500.0,31.3343,31.4335,31.0907,31.2982,105500.0
2011-01-25 11:00:00,34.7,34.73,34.3,34.37,90300.0,31.2982,31.3253,30.9374,31.0005,90300.0
2011-01-25 11:30:00,34.36,34.83,34.23,34.68,59300.0,30.9915,31.4155,30.8743,31.2802,59300.0
2011-01-25 12:00:00,34.67,35.13,34.66,34.74,60500.0,31.2711,31.686,31.2621,31.3343,60500.0
2011-01-25 12:30:00,34.71,34.89,34.59,34.84,28600.0,31.3072,31.4696,31.199,31.4245,28600.0
2011-01-25 13:00:00,34.82,34.96,34.6,34.69,28800.0,31.4064,31.5327,31.208,31.2892,28800.0
2011-01-25 13:30:00,34.69,34.98,34.65,34.78,38200.0,31.2892,31.5507,31.2531,31.3704,38200.0
2011-01-25 14:00:00,34.78,34.79,34.64,34.73,51100.0,31.3704,31.3794,31.2441,31.3253,51100.0
2011-01-25 14:30:00,34.73,34.9,34.68,34.8,79600.0,31.3253,31.4786,31.2802,31.3884,79600.0
2011-01-25 15:00:00,34.8,35.16,34.79,35.13,84200.0,31.3884,31.7131,31.3794,31.686,84200.0
2011-01-25 15:30:00,35.12,35.43,35.07,35.42,192700.0,31.677,31.9566,31.6319,31.9476,192700.0
2011-01-26 09:30:00,35.4,35.4,35.02,35.12,49100.0,31.9296,31.9296,31.5868,31.677,49100.0
2011-01-26 10:00:00,35.17,35.46,35.13,35.42,65100.0,31.7221,31.9837,31.686,31.9476,65100.0
2011-01-26 10:30:00,35.42,35.62,35.28,35.43,52500.0,31.9476,32.128,31.8213,31.9566,52500.0
2011-01-26 11:00:00,35.43,35.5,35.37,35.39,54000.0,31.9566,32.0198,31.9025,31.9206,54000.0
2011-01-26 11:30:00,35.36,35.39,35.25,35.35,16400.0,31.8935,31.9206,31.7943,31.8845,16400.0
2011-01-26 12:00:00,35.35,35.39,35.17,35.19,12300.0,31.8845,31.9206,31.7221,31.7402,12300.0
2011-01-26 12:30:00,35.22,35.28,35.12,35.28,15300.0,31.7672,31.8213,31.677,31.8213,15300.0
2011-01-26 13:00:00,35.24,35.25,35.12,35.12,19000.0,31.7853,31.7943,31.677,31.677,19000.0
2011-01-26 13:30:00,35.13,35.13,34.97,35.01,19900.0,31.686,31.686,31.5417,31.5778,19900.0
2011-01-26 14:00:00,35.01,35.03,34.77,34.81,27000.0,31.5778,31.5958,31.3613,31.3974,27000.0
2011-01-26 14:30:00,34.84,34.84,34.59,34.83,57700.0,31.4245,31.4245,31.199,31.4155,57700.0
2011-01-26 15:00:00,34.81,35.12,34.81,35.1,56700.0,31.3974,31.677,31.3974,31.659,56700.0
2011-01-26 15:30:00,35.12,35.16,34.98,35.06,107400.0,31.677,31.7131,31.5507,31.6229,107400.0
2011-01-27 09:30:00,35.1,35.1,34.62,34.88,47600.0,31.659,31.659,31.226,31.4606,47600.0
2011-01-27 10:00:00,34.93,34.99,34.63,34.8,28400.0,31.5056,31.5598,31.2351,31.3884,28400.0
2011-01-27 10:30:00,34.77,35.0,34.69,34.9,17000.0,31.3613,31.5688,31.2892,31.4786,17000.0
2011-01-27 11:00:00,34.9,34.93,34.43,34.49,21900.0,31.4786,31.5056,31.0547,31.1088,21900.0
2011-01-27 11:30:00,34.5,34.9,34.45,34.86,16800.0,31.1178,31.4786,31.0727,31.4425,16800.0
2011-01-27 12:00:00,34.84,34.9,34.74,34.77,15500.0,31.4245,31.4786,31.3343,31.3613,15500.0
2011-01-27 12:30:00,34.82,34.98,34.82,34.89,17000.0,31.4064,31.5507,31.4064,31.4696,17000.0
2011-01-27 13:00:00,34.91,35.0,34.89,34.94,19800.0,31.4876,31.5688,31.4696,31.5147,19800.0
2011-01-27 13:30:00,34.95,34.95,34.74,34.82,14000.0,31.5237,31.5237,31.3343,31.4064,14000.0
2011-01-27 14:00:00,34.8,34.9,34.71,34.71,15900.0,31.3884,31.4786,31.3072,31.3072,15900.0
2011-01-27 14:30:00,34.79,34.88,34.74,34.83,12000.0,31.3794,31.4606,31.3343,31.4155,12000.0
2011-01-27 15:00:00,34.84,34.86,34.72,34.73,32000.0,31.4245,31.4425,31.3162,31.3253,32000.0
2011-01-27 15:30:00,34.76,34.83,34.56,34.56,108300.0,31.3523,31.4155,31.1719,31.1719,108300.0
2011-01-28 09:30:00,34.51,34.54,34.13,34.19,46800.0,31.1268,31.1539,30.7841,30.8382,46800.0
2011-01-28 10:00:00,34.2,34.26,33.67,33.68,35900.0,30.8472,30.9013,30.3692,30.3782,35900.0
2011-01-28 10:30:00,33.68,33.89,33.61,33.83,48100.0,30.3782,30.5676,30.3151,30.5135,48100.0
2011-01-28 11:00:00,33.78,33.97,33.73,33.9,40500.0,30.4684,30.6398,30.4233,30.5766,40500.0
2011-01-28 11:30:00,33.9,33.91,33.51,33.53,61700.0,30.5766,30.5856,30.2249,30.2429,61700.0
2011-01-28 12:00:00,33.54,33.72,33.44,33.56,34100.0,30.2519,30.4143,30.1617,30.27,34100.0
2011-01-28 12:30:00,33.56,33.81,33.56,33.81,66900.0,30.27,30.4954,30.27,30.4954,66900.0
2011-01-28 13:00:00,33.81,33.81,33.52,33.55,20200.0,30.4954,30.4954,30.2339,30.2609,20200.0
2011-01-28 13:30:00,33.54,33.63,33.34,33.59,21800.0,30.2519,30.3331,30.0715,30.297,21800.0
2011-01-28 14:00:00,33.57,33.71,33.5,33.7,28800.0,30.279,30.4053,30.2158,30.3962,28800.0
2011-01-28 14:30:00,33.7,33.76,33.67,33.73,38200.0,30.3962,30.4503,30.3692,30.4233,38200.0
2011-01-28 15:00:00,33.74,33.74,33.47,33.54,37100.0,30.4323,30.4323,30.1888,30.2519,37100.0
2011-01-28 15:30:00,33.54,33.66,33.49,33.51,87700.0,30.2519,30.3602,30.2068,30.2249,87700.0
2011-01-31 09:30:00,35.5,35.51,33.81,33.93,37800.0,32.0198,32.0288,30.4954,30.6037,37800.0
2011-01-31 10:00:00,33.9,34.05,33.89,34.0,12500.0,30.5766,30.7119,30.5676,30.6668,12500.0
2011-01-31 10:30:00,34.01,34.08,33.97,33.97,13000.0,30.6758,30.739,30.6398,30.6398,13000.0
2011-01-31 11:00:00,33.96,34.06,33.9,34.05,9700.0,30.6307,30.7209,30.5766,30.7119,9700.0
2011-01-31 11:30:00,34.03,34.06,33.86,33.9,7100.0,30.6939,30.7209,30.5405,30.5766,7100.0
2011-01-31 12:00:00,33.94,34.0,33.87,33.97,3300.0,30.6127,30.6668,30.5496,30.6398,3300.0
2011-01-31 12:30:00,33.98,34.0,33.88,33.9,3500.0,30.6488,30.6668,30.5586,30.5766,3500.0
2011-01-31 13:00:00,33.87,33.93,33.86,33.91,4500.0,30.5496,30.6037,30.5405,30.5856,4500.0
2011-01-31 13:30:00,33.91,33.92,33.8,33.9,9400.0,30.5856,30.5947,30.4864,30.5766,9400.0
2011-01-31 14:00:00,33.9,33.91,33.8,33.8,10900.0,30.5766,30.5856,30.4864,30.4864,10900.0
2011-01-31 14:30:00,33.75,33.76,33.63,33.75,12200.0,30.4413,30.4503,30.3331,30.4413,12200.0
2011-01-31 15:00:00,33.75,33.85,33.74,33.8,12800.0,30.4413,30.5315,30.4323,30.4864,12800.0
2011-01-31 15:30:00,33.8,33.84,33.61,33.73,34000.0,30.4864,30.5225,30.3151,30.4233,34000.0
2011-02-01 09:30:00,33.79,33.8,33.39,33.68,34600.0,30.4774,30.4864,30.1166,30.3782,34600.0
2011-02-01 10:00:00,33.68,33.73,33.54,33.66,26700.0,30.3782,30.4233,30.2519,30.3602,26700.0
2011-02-01 10:30:00,33.69,33.85,33.65,33.79,27400.0,30.3872,30.5315,30.3511,30.4774,27400.0
2011-02-01 11:00:00,33.78,33.82,33.65,33.68,19800.0,30.4684,30.5045,30.3511,30.3782,19800.0
2011-02-01 11:30:00,33.68,33.89,33.66,33.87,29200.0,30.3782,30.5676,30.3602,30.5496,29200.0
2011-02-01 12:00:00,33.88,34.0,33.79,34.0,16200.0,30.5586,30.6668,30.4774,30.6668,16200.0
2011-02-01 12:30:00,34.0,34.03,33.95,34.03,11800.0,30.6668,30.6939,30.6217,30.6939,11800.0
2011-02-01 13:00:00,34.02,34.07,33.97,34.0,18000.0,30.6849,30.73,30.6398,30.6668,18000.0
2011-02-01 13:30:00,34.0,34.02,33.93,34.01,7700.0,30.6668,30.6849,30.6037,30.6758,7700.0
2011-02-01 14:00:00,34.01,34.03,33.88,33.9,16100.0,30.6758,30.6939,30.5586,30.5766,16100.0
2011-02-01 14:30:00,33.91,34.08,33.88,34.05,49400.0,30.5856,30.739,30.5586,30.7119,49400.0
2011-02-01 15:00:00,34.05,34.08,33.97,34.07,32900.0,30.7119,30.739,30.6398,30.73,32900.0
2011-02-01 15:30:00,34.06,34.22,34.02,34.06,50300.0,30.7209,30.8653,30.6849,30.7209,50300.0
2011-02-02 09:30:00,33.84,34.19,33.84,34.17,43700.0,30.5225,30.8382,30.5225,30.8202,43700.0
2011-02-02 10:00:00,34.17,34.45,34.08,34.45,15400.0,30.8202,31.0727,30.739,31.0727,15400.0
2011-02-02 10:30:00,34.42,34.59,34.4,34.57,17600.0,31.0456,31.199,31.0276,31.1809,17600.0
2011-02-02 11:00:00,34.53,34.56,34.37,34.53,19600.0,31.1449,31.1719,31.0005,31.1449,19600.0
2011-02-02 11:30:00,34.54,34.66,34.54,34.66,7200.0,31.1539,31.2621,31.1539,31.2621,7200.0
2011-02-02 12:00:00,34.65,34.73,34.57,34.66,32600.0,31.2531,31.3253,31.1809,31.2621,32600.0
2011-02-02 12:30:00,34.66,34.73,34.59,34.73,18700.0,31.2621,31.3253,31.199,31.3253,18700.0
2011-02-02 13:00:00,34.73,34.79,34.69,34.7,12100.0,31.3253,31.3794,31.2892,31.2982,12100.0
2011-02-02 13:30:00,34.7,34.71,34.6,34.65,7000.0,31.2982,31.3072,31.208,31.2531,7000.0
2011-02-02 14:00:00,34.65,34.77,34.65,34.77,10800.0,31.2531,31.3613,31.2531,31.3613,10800.0
2011-02-02 14:30:00,34.76,34.85,34.75,34.84,17300.0,31.3523,31.4335,31.3433,31.4245,17300.0
2011-02-02 15:00:00,34.84,34.85,34.8,34.81,10800.0,31.4245,31.4335,31.3884,31.3974,10800.0
2011-02-02 15:30:00,34.8,34.81,34.64,34.66,81300.0,31.3884,31.3974,31.2441,31.2621,81300.0
2011-02-03 09:30:00,34.69,34.99,34.53,34.67,21600.0,31.2892,31.5598,31.1449,31.2711,21600.0
2011-02-03 10:00:00,34.68,34.8,34.38,34.47,28100.0,31.2802,31.3884,31.0096,31.0907,28100.0
2011-02-03 10:30:00,34.45,34.72,34.45,34.72,12800.0,31.0727,31.3162,31.0727,31.3162,12800.0
2011-02-03 11:00:00,34.7,34.71,34.66,34.7,19900.0,31.2982,31.3072,31.2621,31.2982,19900.0
2011-02-03 11:30:00,34.68,34.99,34.68,34.99,17500.0,31.2802,31.5598,31.2802,31.5598,17500.0
2011-02-03 12:00:00,34.98,35.01,34.79,34.81,32700.0,31.5507,31.5778,31.3794,31.3974,32700.0
2011-02-03 12:30:00,34.8,34.81,34.75,34.8,17500.0,31.3884,31.3974,31.3433,31.3884,17500.0
2011-02-03 13:00:00,34.8,34.82,34.8,34.81,9800.0,31.3884,31.4064,31.3884,31.3974,9800.0
2011-02-03 13:30:00,34.8,34.81,34.73,34.74,19100.0,31.3884,31.3974,31.3253,31.3343,19100.0
2011-02-03 14:00:00,34.74,34.79,34.73,34.78,23100.0,31.3343,31.3794,31.3253,31.3704,23100.0
2011-02-03 14:30:00,34.78,34.82,34.73,34.8,21500.0,31.3704,31.4064,31.3253,31.3884,21500.0
2011-02-03 15:00:00,34.81,34.89,34.8,34.84,31000.0,31.3974,31.4696,31.3884,31.4245,31000.0
2011-02-03 15:30:00,34.84,34.88,34.8,34.87,83100.0,31.4245,31.4606,31.3884,31.4515,83100.0
2011-02-04 09:30:00,34.97,34.97,33.81,34.71,22600.0,31.5417,31.5417,30.4954,31.3072,22600.0
2011-02-04 10:00:00,34.7,34.81,34.61,34.68,8600.0,31.2982,31.3974,31.217,31.2802,8600.0
2011-02-04 10:30:00,34.67,34.73,34.32,34.34,8800.0,31.2711,31.3253,30.9554,30.9735,8800.0
2011-02-04 11:00:00,34.33,34.33,34.21,34.26,7500.0,30.9645,30.9645,30.8562,30.9013,7500.0
2011-02-04 11:30:00,34.25,34.3,34.18,34.2,6100.0,30.8923,30.9374,30.8292,30.8472,6100.0
2011-02-04 12:00:00,34.19,34.23,34.15,34.15,6800.0,30.8382,30.8743,30.8021,30.8021,6800.0
2011-02-04 12:30:00,34.17,34.34,34.17,34.3,3500.0,30.8202,30.9735,30.8202,30.9374,3500.0
2011-02-04 13:00:00,34.32,34.38,34.31,34.34,2400.0,30.9554,31.0096,30.9464,30.9735,2400.0
2011-02-04 13:30:00,34.34,34.5,34.26,34.5,7200.0,30.9735,31.1178,30.9013,31.1178,7200.0
2011-02-04 14:00:00,34.5,34.5,34.34,34.47,11200.0,31.1178,31.1178,30.9735,31.0907,11200.0
2011-02-04 14:30:00,34.45,34.49,34.4,34.49,12600.0,31.0727,31.1088,31.0276,31.1088,12600.0
2011-02-04 15:00:00,34.48,34.53,34.44,34.5,10200.0,31.0998,31.1449,31.0637,31.1178,10200.0
2011-02-04 15:30:00,34.48,34.56,34.43,34.5,27800.0,31.0998,31.1719,31.0547,31.1178,27800.0
2011-02-07 09:30:00,34.23,34.76,33.82,34.67,17400.0,30.8743,31.3523,30.5045,31.2711,17400.0
2011-02-07 10:00:00,34.66,34.77,34.66,34.73,21000.0,31.2621,31.3613,31.2621,31.3253,21000.0
2011-02-07 10:30:00,34.73,34.79,34.72,34.73,8700.0,31.3253,31.3794,31.3162,31.3253,8700.0
2011-02-07 11:00:00,34.76,34.76,34.51,34.54,13100.0,31.3523,31.3523,31.1268,31.1539,13100.0
2011-02-07 11:30:00,34.53,34.64,34.5,34.52,9400.0,31.1449,31.2441,31.1178,31.1358,9400.0
2011-02-07 12:00:00,34.53,34.54,34.46,34.46,8500.0,31.1449,31.1539,31.0817,31.0817,8500.0
2011-02-07 12:30:00,34.46,34.54,34.45,34.52,34700.0,31.0817,31.1539,31.0727,31.1358,34700.0
2011-02-07 13:00:00,34.51,34.53,34.49,34.52,11800.0,31.1268,31.1449,31.1088,31.1358,11800.0
2011-02-07 13:30:00,34.51,34.52,34.39,34.49,8800.0,31.1268,31.1358,31.0186,31.1088,8800.0
2011-02-07 14:00:00,34.5,34.55,34.49,34.51,7500.0,31.1178,31.1629,31.1088,31.1268,7500.0
2011-02-07 14:30:00,34.48,34.48,34.33,34.33,14900.0,31.0998,31.0998,30.9645,30.9645,14900.0
2011-02-07 15:00:00,34.36,34.4,34.29,34.3,15700.0,30.9915,31.0276,30.9284,30.9374,15700.0
2011-02-07 15:30:00,34.31,34.46,34.29,34.35,35800.0,30.9464,31.0817,30.9284,30.9825,35800.0
2011-02-08 09:30:00,34.2,34.46,34.0,34.0,20100.0,30.8472,31.0817,30.6668,30.6668,20100.0
2011-02-08 10:00:00,34.08,34.15,34.03,34.09,16300.0,30.739,30.8021,30.6939,30.748,16300.0
2011-02-08 10:30:00,34.06,34.08,33.84,33.89,13000.0,30.7209,30.739,30.5225,30.5676,13000.0
2011-02-08 11:00:00,33.91,34.04,33.79,33.97,8800.0,30.5856,30.7029,30.4774,30.6398,8800.0
2011-02-08 11:30:00,33.99,34.12,33.99,34.11,9800.0,30.6578,30.7751,30.6578,30.766,9800.0
2011-02-08 12:00:00,34.12,34.13,34.05,34.13,10100.0,30.7751,30.7841,30.7119,30.7841,10100.0
2011-02-08 12:30:00,34.16,34.18,34.09,34.13,5000.0,30.8111,30.8292,30.748,30.7841,5000.0
2011-02-08 13:00:00,34.15,34.18,34.11,34.13,9300.0,30.8021,30.8292,30.766,30.7841,9300.0
2011-02-08 13:30:00,34.12,34.17,34.07,34.08,5000.0,30.7751,30.8202,30.73,30.739,5000.0
2011-02-08 14:00:00,34.11,34.17,34.1,34.14,6900.0,30.766,30.8202,30.757,30.7931,6900.0
2011-02-08 14:30:00,34.16,34.29,34.13,34.18,16000.0,30.8111,30.9284,30.7841,30.8292,16000.0
2011-02-08 15:00:00,34.17,34.27,34.17,34.24,10100.0,30.8202,30.9104,30.8202,30.8833,10100.0
2011-02-08 15:30:00,34.24,34.35,34.08,34.35,36900.0,30.8833,30.9825,30.739,30.9825,36900.0
2011-02-09 09:30:00,33.91,34.34,33.91,34.0,9100.0,30.5856,30.9735,30.5856,30.6668,9100.0
2011-02-09 10:00:00,33.95,34.06,33.92,33.94,7800.0,30.6217,30.7209,30.5947,30.6127,7800.0
2011-02-09 10:30:00,33.93,34.14,33.76,34.13,9800.0,30.6037,30.7931,30.4503,30.7841,9800.0
2011-02-09 11:00:00,34.06,34.12,33.66,33.72,11600.0,30.7209,30.7751,30.3602,30.4143,11600.0
2011-02-09 11:30:00,33.72,33.79,33.65,33.69,9800.0,30.4143,30.4774,30.3511,30.3872,9800.0
2011-02-09 12:00:00,33.66,33.89,33.57,33.89,6900.0,30.3602,30.5676,30.279,30.5676,6900.0
2011-02-09 12:30:00,33.86,33.95,33.82,33.82,5300.0,30.5405,30.6217,30.5045,30.5045,5300.0
2011-02-09 13:00:00,33.81,34.07,33.78,34.05,4900.0,30.4954,30.73,30.4684,30.7119,4900.0
2011-02-09 13:30:00,34.03,34.05,33.98,33.98,5800.0,30.6939,30.7119,30.6488,30.6488,5800.0
2011-02-09 14:00:00,33.98,34.07,33.96,34.05,25100.0,30.6488,30.73,30.6307,30.7119,25100.0
2011-02-09 14:30:00,34.09,34.16,34.05,34.15,7100.0,30.748,30.8111,30.7119,30.8021,7100.0
2011-02-09 15:00:00,34.14,34.33,34.14,34.32,12300.0,30.7931,30.9645,30.7931,30.9554,12300.0
2011-02-09 15:30:00,34.32,34.34,34.22,34.29,25900.0,30.9554,30.9735,30.8653,30.9284,25900.0
2011-02-10 09:30:00,34.16,34.32,34.01,34.08,8200.0,30.8111,30.9554,30.6758,30.739,8200.0
2011-02-10 10:00:00,34.15,34.4,34.04,34.35,6100.0,30.8021,31.0276,30.7029,30.9825,6100.0
2011-02-10 10:30:00,34.37,34.4,34.33,34.35,4300.0,31.0005,31.0276,30.9645,30.9825,4300.0
2011-02-10 11:00:00,34.35,34.44,34.35,34.44,11800.0,30.9825,31.0637,30.9825,31.0637,11800.0
2011-02-10 11:30:00,34.44,34.7,34.44,34.7,4300.0,31.0637,31.2982,31.0637,31.2982,4300.0
2011-02-10 12:00:00,34.7,34.71,34.65,34.67,5300.0,31.2982,31.3072,31.2531,31.2711,5300.0
2011-02-10 12:30:00,34.72,34.72,34.64,34.67,3200.0,31.3162,31.3162,31.2441,31.2711,3200.0
2011-02-10 13:00:00,34.67,34.71,34.63,34.63,5500.0,31.2711,31.3072,31.2351,31.2351,5500.0
2011-02-10 13:30:00,34.61,34.61,34.56,34.57,3400.0,31.217,31.217,31.1719,31.1809,3400.0
2011-02-10 14:00:00,34.57,34.62,34.56,34.58,3100.0,31.1809,31.226,31.1719,31.19,3100.0
2011-02-10 14:30:00,34.59,34.61,34.51,34.52,6300.0,31.199,31.217,31.1268,31.1358,6300.0
2011-02-10 15:00:00,34.51,34.54,34.47,34.52,7600.0,31.1268,31.1539,31.0907,31.1358,7600.0
2011-02-10 15:30:00,34.52,34.59,34.4,34.59,42100.0,31.1358,31.199,31.0276,31.199,42100.0
2011-02-11 09:30:00,34.35,34.68,34.22,34.3,202300.0,30.9825,31.2802,30.8653,30.9374,202300.0
2011-02-11 10:00:00,34.37,34.78,34.35,34.77,4800.0,31.0005,31.3704,30.9825,31.3613,4800.0
2011-02-11 10:30:00,34.77,34.99,34.77,34.99,8600.0,31.3613,31.5598,31.3613,31.5598,8600.0
2011-02-11 11:00:00,34.99,35.27,34.95,35.2,38900.0,31.5598,31.8123,31.5237,31.7492,38900.0
2011-02-11 11:30:00,35.21,35.29,35.18,35.29,8400.0,31.7582,31.8304,31.7311,31.8304,8400.0
2011-02-11 12:00:00,35.29,35.3,35.08,35.1,6900.0,31.8304,31.8394,31.6409,31.659,6900.0
2011-02-11 12:30:00,35.1,35.45,35.08,35.32,14100.0,31.659,31.9747,31.6409,31.8574,14100.0
2011-02-11 13:00:00,35.31,35.44,35.29,35.34,6600.0,31.8484,31.9657,31.8304,31.8755,6600.0
2011-02-11 13:30:00,35.3,35.31,35.15,35.16,5900.0,31.8394,31.8484,31.7041,31.7131,5900.0
2011-02-11 14:00:00,35.16,35.27,35.16,35.27,5800.0,31.7131,31.8123,31.7131,31.8123,5800.0
2011-02-11 14:30:00,35.28,35.39,35.28,35.36,5300.0,31.8213,31.9206,31.8213,31.8935,5300.0
2011-02-11 15:00:00,35.36,35.38,35.34,35.37,6100.0,31.8935,31.9115,31.8755,31.9025,6100.0
2011-02-11 15:30:00,35.38,35.38,35.24,35.36,30200.0,31.9115,31.9115,31.7853,31.8935,30200.0
2011-02-14 09:30:00,35.2,35.61,35.18,35.36,312000.0,31.8127,32.1832,31.7946,31.9573,312000.0
2011-02-14 10:00:00,35.36,35.42,34.94,35.12,8900.0,31.9573,32.0115,31.5777,31.7404,8900.0
2011-02-14 10:30:00,35.09,35.23,35.09,35.19,21700.0,31.7133,31.8398,31.7133,31.8036,21700.0
2011-02-14 11:00:00,35.17,35.26,35.17,35.23,29800.0,31.7856,31.8669,31.7856,31.8398,29800.0
2011-02-14 11:30:00,35.25,35.25,35.19,35.2,24200.0,31.8579,31.8579,31.8036,31.8127,24200.0
2011-02-14 12:00:00,35.22,35.25,35.19,35.23,8600.0,31.8308,31.8579,31.8036,31.8398,8600.0
2011-02-14 12:30:00,35.23,35.25,35.19,35.24,19900.0,31.8398,31.8579,31.8036,31.8488,19900.0
2011-02-14 13:00:00,35.23,35.25,35.19,35.19,3800.0,31.8398,31.8579,31.8036,31.8036,3800.0
2011-02-14 13:30:00,35.17,35.17,34.95,34.95,8300.0,31.7856,31.7856,31.5867,31.5867,8300.0
2011-02-14 14:00:00,34.95,34.96,34.67,34.84,22300.0,31.5867,31.5958,31.3337,31.4873,22300.0
2011-02-14 14:30:00,34.85,35.08,34.85,35.08,11500.0,31.4964,31.7042,31.4964,31.7042,11500.0
2011-02-14 15:00:00,35.07,35.12,35.05,35.1,13800.0,31.6952,31.7404,31.6771,31.7223,13800.0
2011-02-14 15:30:00,35.09,35.13,34.99,35.0,22600.0,31.7133,31.7494,31.6229,31.6319,22600.0
2011-02-15 09:30:00,34.96,34.99,34.76,34.77,9300.0,31.5958,31.6229,31.415,31.4241,9300.0
2011-02-15 10:00:00,34.76,34.76,34.47,34.51,11100.0,31.415,31.415,31.1529,31.1891,11100.0
2011-02-15 10:30:00,34.51,34.57,34.4,34.41,18500.0,31.1891,31.2433,31.0897,31.0987,18500.0
2011-02-15 11:00:00,34.42,34.68,34.42,34.68,5400.0,31.1077,31.3427,31.1077,31.3427,5400.0
2011-02-15 11:30:00,34.68,34.74,34.65,34.7,7500.0,31.3427,31.3969,31.3156,31.3608,7500.0
2011-02-15 12:00:00,34.71,34.75,34.64,34.73,8300.0,31.3698,31.406,31.3066,31.3879,8300.0
2011-02-15 12:30:00,34.74,34.79,34.7,34.74,3300.0,31.3969,31.4421,31.3608,31.3969,3300.0
2011-02-15 13:00:00,34.74,34.75,34.7,34.75,10200.0,31.3969,31.406,31.3608,31.406,10200.0
2011-02-15 13:30:00,34.75,34.83,34.73,34.76,6500.0,31.406,31.4783,31.3879,31.415,6500.0
2011-02-15 14:00:00,34.74,34.75,34.66,34.68,21700.0,31.3969,31.406,31.3246,31.3427,21700.0
2011-02-15 14:30:00,34.67,34.68,34.63,34.65,7500.0,31.3337,31.3427,31.2975,31.3156,7500.0
2011-02-15 15:00:00,34.65,34.8,34.65,34.79,10300.0,31.3156,31.4512,31.3156,31.4421,10300.0
2011-02-15 15:30:00,34.78,34.92,34.76,34.91,34500.0,31.4331,31.5596,31.415,31.5506,34500.0
2011-02-16 09:30:00,35.02,35.13,34.92,35.13,3900.0,31.65,31.7494,31.5596,31.7494,3900.0
2011-02-16 10:00:00,35.17,35.17,35.05,35.1,9000.0,31.7856,31.7856,31.6771,31.7223,9000.0
2011-02-16 10:30:00,35.1,35.24,35.09,35.17,5500.0,31.7223,31.8488,31.7133,31.7856,5500.0
2011-02-16 11:00:00,35.2,35.2,35.09,35.1,6100.0,31.8127,31.8127,31.7133,31.7223,6100.0
2011-02-16 11:30:00,35.1,35.15,35.04,35.09,6800.0,31.7223,31.7675,31.6681,31.7133,6800.0
2011-02-16 12:00:00,35.08,35.1,34.87,34.96,14700.0,31.7042,31.7223,31.5144,31.5958,14700.0
2011-02-16 12:30:00,34.96,35.03,34.96,35.03,1100.0,31.5958,31.659,31.5958,31.659,1100.0
2011-02-16 13:00:00,35.03,35.06,35.0,35.06,3800.0,31.659,31.6862,31.6319,31.6862,3800.0
2011-02-16 13:30:00,35.06,35.16,35.06,35.16,4100.0,31.6862,31.7765,31.6862,31.7765,4100.0
2011-02-16 14:00:00,35.16,35.16,34.97,35.02,13500.0,31.7765,31.7765,31.6048,31.65,13500.0
2011-02-16 14:30:00,35.02,35.15,35.0,35.12,6600.0,31.65,31.7675,31.6319,31.7404,6600.0
2011-02-16 15:00:00,35.13,35.17,35.12,35.15,9200.0,31.7494,31.7856,31.7404,31.7675,9200.0
2011-02-16 15:30:00,35.15,35.18,35.08,35.1,16500.0,31.7675,31.7946,31.7042,31.7223,16500.0
2011-02-17 09:30:00,35.01,35.15,35.01,35.07,2500.0,31.641,31.7675,31.641,31.6952,2500.0
2011-02-17 10:00:00,35.08,35.12,34.96,35.08,8500.0,31.7042,31.7404,31.5958,31.7042,8500.0
2011-02-17 10:30:00,35.08,35.11,35.08,35.1,4400.0,31.7042,31.7313,31.7042,31.7223,4400.0
2011-02-17 11:00:00,35.08,35.21,35.08,35.21,1900.0,31.7042,31.8217,31.7042,31.8217,1900.0
2011-02-17 11:30:00,35.21,35.23,35.13,35.14,1000.0,31.8217,31.8398,31.7494,31.7585,1000.0
2011-02-17 12:00:00,35.16,35.16,35.1,35.14,2100.0,31.7765,31.7765,31.7223,31.7585,2100.0
2011-02-17 12:30:00,35.17,35.29,35.17,35.28,6900.0,31.7856,31.894,31.7856,31.885,6900.0
2011-02-17 13:00:00,35.27,35.42,35.26,35.4,5200.0,31.8759,32.0115,31.8669,31.9934,5200.0
2011-02-17 13:30:00,35.4,35.42,35.36,35.37,5000.0,31.9934,32.0115,31.9573,31.9663,5000.0
2011-02-17 14:00:00,35.36,35.37,35.29,35.29,7600.0,31.9573,31.9663,31.894,31.894,7600.0
2011-02-17 14:30:00,35.28,35.28,35.22,35.25,6300.0,31.885,31.885,31.8308,31.8579,6300.0
2011-02-17 15:00:00,35.25,35.45,35.24,35.41,7700.0,31.8579,32.0386,31.8488,32.0025,7700.0
2011-02-17 15:30:00,35.41,35.57,35.41,35.55,49300.0,32.0025,32.1471,32.0025,32.129,49300.0
2011-02-18 09:30:00,35.88,35.88,35.08,35.55,66000.0,32.4272,32.4272,31.7042,32.129,66000.0
2011-02-18 10:00:00,35.57,35.64,35.46,35.61,11800.0,32.1471,32.2103,32.0477,32.1832,11800.0
2011-02-18 10:30:00,35.67,35.81,35.66,35.79,221700.0,32.2374,32.364,32.2284,32.3459,221700.0
2011-02-18 11:00:00,35.81,35.88,35.79,35.87,15300.0,32.364,32.4272,32.3459,32.4182,15300.0
2011-02-18 11:30:00,35.88,35.88,35.76,35.76,9600.0,32.4272,32.4272,32.3188,32.3188,9600.0
2011-02-18 12:00:00,35.75,35.82,35.75,35.79,7500.0,32.3098,32.373,32.3098,32.3459,7500.0
2011-02-18 12:30:00,35.81,35.81,35.75,35.75,8400.0,32.364,32.364,32.3098,32.3098,8400.0
2011-02-18 13:00:00,35.75,35.76,35.67,35.67,11200.0,32.3098,32.3188,32.2374,32.2374,11200.0
2011-02-18 13:30:00,35.68,35.68,35.65,35.66,17300.0,32.2465,32.2465,32.2194,32.2284,17300.0
2011-02-18 14:00:00,35.67,35.73,35.67,35.7,29600.0,32.2374,32.2917,32.2374,32.2646,29600.0
2011-02-18 14:30:00,35.7,35.78,35.68,35.76,18900.0,32.2646,32.3369,32.2465,32.3188,18900.0
2011-02-18 15:00:00,35.76,35.82,35.75,35.79,25300.0,32.3188,32.373,32.3098,32.3459,25300.0
2011-02-18 15:30:00,35.79,35.87,35.75,35.87,65000.0,32.3459,32.4182,32.3098,32.4182,65000.0
2011-02-22 09:30:00,35.65,35.65,35.0,35.39,12000.0,32.2194,32.2194,31.6319,31.9844,12000.0
2011-02-22 10:00:00,35.38,35.43,35.14,35.14,12500.0,31.9754,32.0205,31.7585,31.7585,12500.0
2011-02-22 10:30:00,35.12,35.29,35.0,35.22,7600.0,31.7404,31.894,31.6319,31.8308,7600.0
2011-02-22 11:00:00,35.21,35.21,34.7,34.79,16200.0,31.8217,31.8217,31.3608,31.4421,16200.0
2011-02-22 11:30:00,34.85,34.85,34.6,34.68,5900.0,31.4964,31.4964,31.2704,31.3427,5900.0
2011-02-22 12:00:00,34.68,34.68,34.5,34.5,10800.0,31.3427,31.3427,31.18,31.18,10800.0
2011-02-22 12:30:00,34.51,34.54,34.19,34.23,12600.0,31.1891,31.2162,30.8999,30.936,12600.0
2011-02-22 13:00:00,34.24,34.32,34.19,34.19,8600.0,30.9451,31.0174,30.8999,30.8999,8600.0
2011-02-22 13:30:00,34.19,34.25,34.1,34.12,6400.0,30.8999,30.9541,30.8185,30.8366,6400.0
2011-02-22 14:00:00,34.13,34.13,34.0,34.05,20600.0,30.8456,30.8456,30.7282,30.7733,20600.0
2011-02-22 14:30:00,34.06,34.1,33.86,33.86,26000.0,30.7824,30.8185,30.6016,30.6016,26000.0
2011-02-22 15:00:00,33.89,33.92,33.5,33.51,34400.0,30.6287,30.6559,30.2763,30.2853,34400.0
2011-02-22 15:30:00,33.51,33.73,33.51,33.7,62900.0,30.2853,30.4841,30.2853,30.457,62900.0
2011-02-23 09:30:00,33.66,34.96,33.4,33.4,25100.0,30.4209,31.5958,30.1859,30.1859,25100.0
2011-02-23 10:00:00,33.4,33.64,33.25,33.64,34400.0,30.1859,30.4028,30.0503,30.4028,34400.0
2011-02-23 10:30:00,33.68,33.68,33.39,33.41,22700.0,30.4389,30.4389,30.1769,30.1949,22700.0
2011-02-23 11:00:00,33.48,33.49,33.32,33.32,14300.0,30.2582,30.2672,30.1136,30.1136,14300.0
2011-02-23 11:30:00,33.29,33.29,32.76,32.79,17500.0,30.0865,30.0865,29.6075,29.6346,17500.0
2011-02-23 12:00:00,32.75,32.75,32.35,32.54,24200.0,29.5984,29.5984,29.2369,29.4087,24200.0
2011-02-23 12:30:00,32.62,32.71,32.52,32.59,16300.0,29.481,29.5623,29.3906,29.4538,16300.0
2011-02-23 13:00:00,32.58,32.73,32.46,32.7,24800.0,29.4448,29.5804,29.3364,29.5533,24800.0
2011-02-23 13:30:00,32.69,32.83,32.66,32.83,16800.0,29.5442,29.6707,29.5171,29.6707,16800.0
2011-02-23 14:00:00,32.82,32.84,32.76,32.79,22100.0,29.6617,29.6798,29.6075,29.6346,22100.0
2011-02-23 14:30:00,32.81,32.82,32.59,32.67,13600.0,29.6527,29.6617,29.4538,29.5261,13600.0
2011-02-23 15:00:00,32.68,32.79,32.54,32.75,17200.0,29.5352,29.6346,29.4087,29.5984,17200.0
2011-02-23 15:30:00,32.74,32.77,32.5,32.55,44200.0,29.5894,29.6165,29.3725,29.4177,44200.0
2011-02-24 09:30:00,32.67,32.72,32.23,32.64,7200.0,29.5261,29.5713,29.1285,29.499,7200.0
2011-02-24 10:00:00,32.64,32.98,32.5,32.93,12100.0,29.499,29.8063,29.3725,29.7611,12100.0
2011-02-24 10:30:00,32.88,32.9,32.59,32.59,5400.0,29.7159,29.734,29.4538,29.4538,5400.0
2011-02-24 11:00:00,32.57,32.65,32.42,32.47,9800.0,29.4358,29.5081,29.3002,29.3454,9800.0
2011-02-24 11:30:00,32.48,32.5,32.18,32.31,8400.0,29.3544,29.3725,29.0833,29.2008,8400.0
2011-02-24 12:00:00,32.3,32.37,31.86,32.19,22900.0,29.1917,29.255,28.7941,29.0923,22900.0
2011-02-24 12:30:00,32.16,32.25,32.06,32.24,14400.0,29.0652,29.1466,28.9748,29.1375,14400.0
2011-02-24 13:00:00,32.21,32.34,32.18,32.19,22000.0,29.1104,29.2279,29.0833,29.0923,22000.0
2011-02-24 13:30:00,32.21,32.25,31.95,32.04,16300.0,29.1104,29.1466,28.8754,28.9568,16300.0
2011-02-24 14:00:00,32.02,32.26,32.02,32.25,18100.0,28.9387,29.1556,28.9387,29.1466,18100.0
2011-02-24 14:30:00,32.25,32.39,32.22,32.25,13200.0,29.1466,29.2731,29.1194,29.1466,13200.0
2011-02-24 15:00:00,32.24,32.36,32.24,32.31,25500.0,29.1375,29.246,29.1375,29.2008,25500.0
2011-02-24 15:30:00,32.33,32.51,32.23,32.25,58200.0,29.2189,29.3815,29.1285,29.1466,58200.0
2011-02-25 09:30:00,32.22,32.64,32.14,32.38,15200.0,29.1194,29.499,29.0471,29.264,15200.0
2011-02-25 10:00:00,32.38,32.67,32.34,32.56,12900.0,29.264,29.5261,29.2279,29.4267,12900.0
2011-02-25 10:30:00,32.56,32.66,32.38,32.57,26000.0,29.4267,29.5171,29.264,29.4358,26000.0
2011-02-25 11:00:00,32.57,32.57,32.38,32.39,25400.0,29.4358,29.4358,29.264,29.2731,25400.0
2011-02-25 11:30:00,32.38,32.42,32.22,32.3,6500.0,29.264,29.3002,29.1194,29.1917,6500.0
2011-02-25 12:00:00,32.3,32.68,32.28,32.68,9300.0,29.1917,29.5352,29.1737,29.5352,9300.0
2011-02-25 12:30:00,32.67,32.79,32.62,32.75,7500.0,29.5261,29.6346,29.481,29.5984,7500.0
2011-02-25 13:00:00,32.76,32.99,32.74,32.94,12100.0,29.6075,29.8153,29.5894,29.7702,12100.0
2011-02-25 13:30:00,32.94,33.06,32.87,32.89,13300.0,29.7702,29.8786,29.7069,29.725,13300.0
2011-02-25 14:00:00,32.9,32.92,32.8,32.8,69400.0,29.734,29.7521,29.6436,29.6436,69400.0
2011-02-25 14:30:00,32.8,32.91,32.8,32.86,76800.0,29.6436,29.743,29.6436,29.6979,76800.0
2011-02-25 15:00:00,32.88,32.92,32.85,32.9,18200.0,29.7159,29.7521,29.6888,29.734,18200.0
2011-02-25 15:30:00,32.9,33.0,32.86,33.0,40900.0,29.734,29.8244,29.6979,29.8244,40900.0
2011-02-28 09:30:00,33.4,33.63,33.05,33.18,16700.0,30.1859,30.3938,29.8696,29.9871,16700.0
2011-02-28 10:00:00,33.21,33.24,33.03,33.04,10800.0,30.0142,30.0413,29.8515,29.8605,10800.0
2011-02-28 10:30:00,33.05,33.2,33.0,33.2,19400.0,29.8696,30.0051,29.8244,30.0051,19400.0
2011-02-28 11:00:00,33.14,33.21,33.06,33.1,10400.0,29.9509,30.0142,29.8786,29.9148,10400.0
2011-02-28 11:30:00,33.04,33.11,33.0,33.08,5900.0,29.8605,29.9238,29.8244,29.8967,5900.0
2011-02-28 12:00:00,33.06,33.19,33.06,33.12,7000.0,29.8786,29.9961,29.8786,29.9328,7000.0
2011-02-28 12:30:00,33.08,33.12,32.89,32.9,8700.0,29.8967,29.9328,29.725,29.734,8700.0
2011-02-28 13:00:00,32.9,32.91,32.74,32.79,6800.0,29.734,29.743,29.5894,29.6346,6800.0
2011-02-28 13:30:00,32.76,32.86,32.76,32.81,7200.0,29.6075,29.6979,29.6075,29.6527,7200.0
2011-02-28 14:00:00,32.81,32.81,32.65,32.68,5200.0,29.6527,29.6527,29.5081,29.5352,5200.0
2011-02-28 14:30:00,32.7,32.7,32.66,32.7,7900.0,29.5533,29.5533,29.5171,29.5533,7900.0
2011-02-28 15:00:00,32.7,32.75,32.63,32.75,10400.0,29.5533,29.5984,29.49,29.5984,10400.0
2011-02-28 15:30:00,32.73,32.89,32.69,32.89,31500.0,29.5804,29.725,29.5442,29.725,31500.0
2011-03-01 09:30:00,33.1,33.1,32.58,32.68,12400.0,29.9148,29.9148,29.4448,29.5352,12400.0
2011-03-01 10:00:00,32.7,32.89,32.43,32.45,9900.0,29.5533,29.725,29.3092,29.3273,9900.0
2011-03-01 10:30:00,32.41,32.76,32.26,32.74,14600.0,29.2912,29.6075,29.1556,29.5894,14600.0
2011-03-01 11:00:00,32.81,32.95,32.7,32.7,26400.0,29.6527,29.7792,29.5533,29.5533,26400.0
2011-03-01 11:30:00,32.7,32.7,32.25,32.25,9600.0,29.5533,29.5533,29.1466,29.1466,9600.0
2011-03-01 12:00:00,32.25,32.25,32.05,32.08,15300.0,29.1466,29.1466,28.9658,28.9929,15300.0
2011-03-01 12:30:00,32.08,32.29,32.05,32.14,8800.0,28.9929,29.1827,28.9658,29.0471,8800.0
2011-03-01 13:00:00,32.14,32.16,31.91,31.91,14800.0,29.0471,29.0652,28.8393,28.8393,14800.0
2011-03-01 13:30:00,31.93,31.98,31.75,31.86,12500.0,28.8574,28.9025,28.6947,28.7941,12500.0
2011-03-01 14:00:00,31.83,31.85,31.48,31.48,18100.0,28.767,28.7851,28.4507,28.4507,18100.0
2011-03-01 14:30:00,31.47,31.5,31.29,31.31,19300.0,28.4416,28.4687,28.2789,28.297,19300.0
2011-03-01 15:00:00,31.32,31.78,31.3,31.69,37900.0,28.3061,28.7218,28.288,28.6404,37900.0
2011-03-01 15:30:00,31.66,31.82,31.62,31.7,38100.0,28.6133,28.7579,28.5772,28.6495,38100.0
2011-03-02 09:30:00,31.59,31.91,31.54,31.6,9300.0,28.5501,28.8393,28.5049,28.5591,9300.0
2011-03-02 10:00:00,31.55,31.73,31.5,31.58,37800.0,28.5139,28.6766,28.4687,28.541,37800.0
2011-03-02 10:30:00,31.6,32.03,31.6,32.0,9500.0,28.5591,28.9477,28.5591,28.9206,9500.0
2011-03-02 11:00:00,32.0,32.04,31.73,31.73,6400.0,28.9206,28.9568,28.6766,28.6766,6400.0
2011-03-02 11:30:00,31.71,31.84,31.53,31.53,8200.0,28.6585,28.776,28.4958,28.4958,8200.0
2011-03-02 12:00:00,31.51,31.69,31.43,31.62,16400.0,28.4778,28.6404,28.4055,28.5772,16400.0
2011-03-02 12:30:00,31.7,31.85,31.65,31.81,4700.0,28.6495,28.7851,28.6043,28.7489,4700.0
2011-03-02 13:00:00,31.82,31.85,31.56,31.57,14100.0,28.7579,28.7851,28.523,28.532,14100.0
2011-03-02 13:30:00,31.56,31.59,31.33,31.36,16400.0,28.523,28.5501,28.3151,28.3422,16400.0
2011-03-02 14:00:00,31.41,31.61,31.32,31.37,12600.0,28.3874,28.5681,28.3061,28.3512,12600.0
2011-03-02 14:30:00,31.43,31.78,31.43,31.75,30200.0,28.4055,28.7218,28.4055,28.6947,30200.0
2011-03-02 15:00:00,31.76,31.91,31.74,31.85,25900.0,28.7037,28.8393,28.6856,28.7851,25900.0
2011-03-02 15:30:00,31.85,31.98,31.81,31.94,78700.0,28.7851,28.9025,28.7489,28.8664,78700.0
2011-03-03 09:30:00,32.34,32.49,32.12,32.36,58700.0,29.2279,29.3635,29.0291,29.246,58700.0
2011-03-03 10:00:00,32.38,32.67,32.37,32.67,18200.0,29.264,29.5261,29.255,29.5261,18200.0
2011-03-03 10:30:00,32.66,32.96,32.61,32.94,46700.0,29.5171,29.7882,29.4719,29.7702,46700.0
2011-03-03 11:00:00,32.94,33.03,32.92,33.03,17500.0,29.7702,29.8515,29.7521,29.8515,17500.0
2011-03-03 11:30:00,33.03,33.09,32.98,33.09,14900.0,29.8515,29.9057,29.8063,29.9057,14900.0
2011-03-03 12:00:00,33.09,33.1,33.02,33.09,9100.0,29.9057,29.9148,29.8425,29.9057,9100.0
2011-03-03 12:30:00,33.09,33.09,32.98,33.05,11300.0,29.9057,29.9057,29.8063,29.8696,11300.0
2011-03-03 13:00:00,33.03,33.04,32.85,32.87,14200.0,29.8515,29.8605,29.6888,29.7069,14200.0
2011-03-03 13:30:00,32.87,32.87,32.73,32.76,15100.0,29.7069,29.7069,29.5804,29.6075,15100.0
2011-03-03 14:00:00,32.76,32.82,32.71,32.72,22700.0,29.6075,29.6617,29.5623,29.5713,22700.0
2011-03-03 14:30:00,32.74,33.0,32.74,32.99,26300.0,29.5894,29.8244,29.5894,29.8153,26300.0
2011-03-03 15:00:00,32.99,33.07,32.86,32.9,25900.0,29.8153,29.8876,29.6979,29.734,25900.0
2011-03-03 15:30:00,32.89,32.97,32.75,32.9,70700.0,29.725,29.7973,29.5984,29.734,70700.0
2011-03-04 09:30:00,33.08,33.23,32.41,32.73,9800.0,29.8967,30.0323,29.2912,29.5804,9800.0
2011-03-04 10:00:00,32.78,32.83,32.4,32.61,7600.0,29.6256,29.6707,29.2821,29.4719,7600.0
2011-03-04 10:30:00,32.61,32.78,32.59,32.73,4100.0,29.4719,29.6256,29.4538,29.5804,4100.0
2011-03-04 11:00:00,32.73,32.75,32.4,32.46,5800.0,29.5804,29.5984,29.2821,29.3364,5800.0
2011-03-04 11:30:00,32.5,32.68,32.4,32.4,3900.0,29.3725,29.5352,29.2821,29.2821,3900.0
2011-03-04 12:00:00,32.4,32.44,32.0,32.0,13100.0,29.2821,29.3183,28.9206,28.9206,13100.0
2011-03-04 12:30:00,32.02,32.12,32.0,32.04,11100.0,28.9387,29.0291,28.9206,28.9568,11100.0
2011-03-04 13:00:00,32.06,32.14,32.0,32.0,5700.0,28.9748,29.0471,28.9206,28.9206,5700.0
2011-03-04 13:30:00,31.98,32.05,31.84,31.88,10000.0,28.9025,28.9658,28.776,28.8122,10000.0
2011-03-04 14:00:00,31.88,31.88,31.7,31.72,9600.0,28.8122,28.8122,28.6495,28.6676,9600.0
2011-03-04 14:30:00,31.78,31.89,31.72,31.89,6900.0,28.7218,28.8212,28.6676,28.8212,6900.0
2011-03-04 15:00:00,31.9,32.08,31.9,32.02,9400.0,28.8302,28.9929,28.8302,28.9387,9400.0
2011-03-04 15:30:00,32.0,32.32,31.91,32.31,32400.0,28.9206,29.2098,28.8393,29.2008,32400.0
2011-03-07 09:30:00,32.5,33.02,32.38,32.83,19100.0,29.3725,29.8425,29.264,29.6707,19100.0
2011-03-07 10:00:00,32.8,32.8,32.22,32.32,15900.0,29.6436,29.6436,29.1194,29.2098,15900.0
2011-03-07 10:30:00,32.36,32.36,31.65,31.65,22700.0,29.246,29.246,28.6043,28.6043,22700.0
2011-03-07 11:00:00,31.66,31.72,31.38,31.46,33100.0,28.6133,28.6676,28.3603,28.4326,33100.0
2011-03-07 11:30:00,31.45,31.61,31.38,31.47,30900.0,28.4235,28.5681,28.3603,28.4416,30900.0
2011-03-07 12:00:00,31.43,31.69,31.41,31.56,10800.0,28.4055,28.6404,28.3874,28.523,10800.0
2011-03-07 12:30:00,31.58,31.63,31.49,31.55,18700.0,28.541,28.5862,28.4597,28.5139,18700.0
2011-03-07 13:00:00,31.59,31.82,31.52,31.73,32300.0,28.5501,28.7579,28.4868,28.6766,32300.0
2011-03-07 13:30:00,31.71,31.91,31.68,31.75,18000.0,28.6585,28.8393,28.6314,28.6947,18000.0
2011-03-07 14:00:00,31.75,31.95,31.68,31.85,12500.0,28.6947,28.8754,28.6314,28.7851,12500.0
2011-03-07 14:30:00,31.85,31.87,31.74,31.81,15000.0,28.7851,28.8031,28.6856,28.7489,15000.0
2011-03-07 15:00:00,31.81,32.02,31.8,32.0,38800.0,28.7489,28.9387,28.7399,28.9206,38800.0
2011-03-07 15:30:00,32.0,32.2,31.82,31.86,59500.0,28.9206,29.1014,28.7579,28.7941,59500.0
2011-03-08 09:30:00,31.74,31.95,31.41,31.95,24200.0,28.6856,28.8754,28.3874,28.8754,24200.0
2011-03-08 10:00:00,31.95,32.49,31.95,32.48,21900.0,28.8754,29.3635,28.8754,29.3544,21900.0
2011-03-08 10:30:00,32.48,32.55,32.34,32.55,12900.0,29.3544,29.4177,29.2279,29.4177,12900.0
2011-03-08 11:00:00,32.55,32.78,32.51,32.78,13600.0,29.4177,29.6256,29.3815,29.6256,13600.0
2011-03-08 11:30:00,32.8,32.87,32.75,32.79,16200.0,29.6436,29.7069,29.5984,29.6346,16200.0
2011-03-08 12:00:00,32.83,32.92,32.8,32.92,12700.0,29.6707,29.7521,29.6436,29.7521,12700.0
2011-03-08 12:30:00,32.91,32.95,32.62,32.62,16300.0,29.743,29.7792,29.481,29.481,16300.0
2011-03-08 13:00:00,32.63,32.68,32.57,32.61,7500.0,29.49,29.5352,29.4358,29.4719,7500.0
2011-03-08 13:30:00,32.62,32.77,32.62,32.76,11100.0,29.481,29.6165,29.481,29.6075,11100.0
2011-03-08 14:00:00,32.76,32.76,32.48,32.58,8400.0,29.6075,29.6075,29.3544,29.4448,8400.0
2011-03-08 14:30:00,32.56,32.71,32.49,32.69,5800.0,29.4267,29.5623,29.3635,29.5442,5800.0
2011-03-08 15:00:00,32.67,32.78,32.64,32.69,12500.0,29.5261,29.6256,29.499,29.5442,12500.0
2011-03-08 15:30:00,32.69,32.73,32.6,32.64,31100.0,29.5442,29.5804,29.4629,29.499,31100.0
2011-03-09 09:30:00,32.66,32.93,32.32,32.38,16300.0,29.5171,29.7611,29.2098,29.264,16300.0
2011-03-09 10:00:00,32.4,32.76,32.33,32.74,11500.0,29.2821,29.6075,29.2189,29.5894,11500.0
2011-03-09 10:30:00,32.74,32.77,32.34,32.41,9000.0,29.5894,29.6165,29.2279,29.2912,9000.0
2011-03-09 11:00:00,32.35,32.64,32.29,32.63,7500.0,29.2369,29.499,29.1827,29.49,7500.0
2011-03-09 11:30:00,32.61,32.79,32.48,32.77,7100.0,29.4719,29.6346,29.3544,29.6165,7100.0
2011-03-09 12:00:00,32.79,32.85,32.66,32.66,7700.0,29.6346,29.6888,29.5171,29.5171,7700.0
2011-03-09 12:30:00,32.69,32.86,32.69,32.75,13300.0,29.5442,29.6979,29.5442,29.5984,13300.0
2011-03-09 13:00:00,32.76,32.95,32.7,32.91,26700.0,29.6075,29.7792,29.5533,29.743,26700.0
2011-03-09 13:30:00,32.91,32.99,32.81,32.91,20600.0,29.743,29.8153,29.6527,29.743,20600.0
2011-03-09 14:00:00,32.9,33.0,32.83,32.88,17600.0,29.734,29.8244,29.6707,29.7159,17600.0
2011-03-09 14:30:00,32.84,33.0,32.82,32.94,19500.0,29.6798,29.8244,29.6617,29.7702,19500.0
2011-03-09 15:00:00,32.93,32.96,32.87,32.94,18200.0,29.7611,29.7882,29.7069,29.7702,18200.0
2011-03-09 15:30:00,32.94,32.97,32.84,32.86,45400.0,29.7702,29.7973,29.6798,29.6979,45400.0
2011-03-10 09:30:00,32.18,32.22,31.66,31.85,25500.0,29.0833,29.1194,28.6133,28.7851,25500.0
2011-03-10 10:00:00,31.8,31.92,31.63,31.82,24000.0,28.7399,28.8483,28.5862,28.7579,24000.0
2011-03-10 10:30:00,31.87,31.88,31.52,31.68,12700.0,28.8031,28.8122,28.4868,28.6314,12700.0
2011-03-10 11:00:00,31.67,31.69,31.46,31.65,9500.0,28.6224,28.6404,28.4326,28.6043,9500.0
2011-03-10 11:30:00,31.59,31.76,31.51,31.7,22700.0,28.5501,28.7037,28.4778,28.6495,22700.0
2011-03-10 12:00:00,31.73,31.73,31.48,31.48,11100.0,28.6766,28.6766,28.4507,28.4507,11100.0
2011-03-10 12:30:00,31.57,31.7,31.38,31.66,34000.0,28.532,28.6495,28.3603,28.6133,34000.0
2011-03-10 13:00:00,31.63,31.77,31.54,31.64,12500.0,28.5862,28.7127,28.5049,28.5953,12500.0
2011-03-10 13:30:00,31.6,31.61,31.34,31.57,26800.0,28.5591,28.5681,28.3241,28.532,26800.0
2011-03-10 14:00:00,31.55,31.7,31.5,31.61,13200.0,28.5139,28.6495,28.4687,28.5681,13200.0
2011-03-10 14:30:00,31.6,31.71,31.57,31.61,8400.0,28.5591,28.6585,28.532,28.5681,8400.0
2011-03-10 15:00:00,31.64,31.66,31.39,31.55,31100.0,28.5953,28.6133,28.3693,28.5139,31100.0
2011-03-10 15:30:00,31.55,31.83,31.5,31.66,78700.0,28.5139,28.767,28.4687,28.6133,78700.0
2011-03-11 09:30:00,31.58,31.58,31.12,31.36,13700.0,28.541,28.541,28.1253,28.3422,13700.0
2011-03-11 10:00:00,31.43,31.45,31.23,31.26,8100.0,28.4055,28.4235,28.2247,28.2518,8100.0
2011-03-11 10:30:00,31.3,31.37,31.0,31.22,10300.0,28.288,28.3512,28.0168,28.2157,10300.0
2011-03-11 11:00:00,31.22,31.51,31.22,31.5,5100.0,28.2157,28.4778,28.2157,28.4687,5100.0
2011-03-11 11:30:00,31.48,31.62,31.42,31.57,2800.0,28.4507,28.5772,28.3964,28.532,2800.0
2011-03-11 12:00:00,31.61,31.79,31.59,31.76,9000.0,28.5681,28.7308,28.5501,28.7037,9000.0
2011-03-11 12:30:00,31.78,31.84,31.63,31.75,7300.0,28.7218,28.776,28.5862,28.6947,7300.0
2011-03-11 13:00:00,31.76,31.77,31.56,31.57,5200.0,28.7037,28.7127,28.523,28.532,5200.0
2011-03-11 13:30:00,31.58,31.64,31.46,31.59,4600.0,28.541,28.5953,28.4326,28.5501,4600.0
2011-03-11 14:00:00,31.59,31.87,31.57,31.86,14800.0,28.5501,28.8031,28.532,28.7941,14800.0
2011-03-11 14:30:00,31.86,31.95,31.82,31.87,8500.0,28.7941,28.8754,28.7579,28.8031,8500.0
2011-03-11 15:00:00,31.88,32.11,31.88,32.11,11100.0,28.8122,29.02,28.8122,29.02,11100.0
2011-03-11 15:30:00,32.11,32.14,31.87,31.88,38900.0,29.02,29.0471,28.8031,28.8122,38900.0
2011-03-14 09:30:00,31.37,31.89,31.3,31.87,7000.0,28.3512,28.8212,28.288,28.8031,7000.0
2011-03-14 10:00:00,31.91,32.0,31.76,31.87,21100.0,28.8393,28.9206,28.7037,28.8031,21100.0
2011-03-14 10:30:00,31.87,31.88,31.49,31.64,10400.0,28.8031,28.8122,28.4597,28.5953,10400.0
2011-03-14 11:00:00,31.6,31.62,31.29,31.47,35200.0,28.5591,28.5772,28.2789,28.4416,35200.0
2011-03-14 11:30:00,31.46,31.54,31.37,31.45,6000.0,28.4326,28.5049,28.3512,28.4235,6000.0
2011-03-14 12:00:00,31.47,31.6,31.39,31.53,8600.0,28.4416,28.5591,28.3693,28.4958,8600.0
2011-03-14 12:30:00,31.53,31.53,31.44,31.53,5400.0,28.4958,28.4958,28.4145,28.4958,5400.0
2011-03-14 13:00:00,31.55,31.72,31.55,31.61,10000.0,28.5139,28.6676,28.5139,28.5681,10000.0
2011-03-14 13:30:00,31.6,31.7,31.52,31.56,4400.0,28.5591,28.6495,28.4868,28.523,4400.0
2011-03-14 14:00:00,31.56,31.68,31.52,31.58,5300.0,28.523,28.6314,28.4868,28.541,5300.0
2011-03-14 14:30:00,31.56,31.63,31.56,31.59,11300.0,28.523,28.5862,28.523,28.5501,11300.0
2011-03-14 15:00:00,31.6,31.8,31.58,31.73,12500.0,28.5591,28.7399,28.541,28.6766,12500.0
2011-03-14 15:30:00,31.74,31.85,31.68,31.74,41800.0,28.6856,28.7851,28.6314,28.6856,41800.0
2011-03-15 09:30:00,30.66,31.3,30.46,30.82,24400.0,27.7096,28.288,27.5288,27.8542,24400.0
2011-03-15 10:00:00,30.85,31.27,30.85,31.25,30000.0,27.8813,28.2609,27.8813,28.2428,30000.0
2011-03-15 10:30:00,31.31,31.41,31.1,31.32,25700.0,28.297,28.3874,28.1072,28.3061,25700.0
2011-03-15 11:00:00,31.35,31.42,31.11,31.36,19000.0,28.3332,28.3964,28.1163,28.3422,19000.0
2011-03-15 11:30:00,31.38,31.53,31.36,31.44,9800.0,28.3603,28.4958,28.3422,28.4145,9800.0
2011-03-15 12:00:00,31.44,31.54,31.44,31.53,10900.0,28.4145,28.5049,28.4145,28.4958,10900.0
2011-03-15 12:30:00,31.58,31.62,31.35,31.35,32900.0,28.541,28.5772,28.3332,28.3332,32900.0
2011-03-15 13:00:00,31.35,31.37,31.26,31.28,14000.0,28.3332,28.3512,28.2518,28.2699,14000.0
2011-03-15 13:30:00,31.3,31.42,31.28,31.3,14500.0,28.288,28.3964,28.2699,28.288,14500.0
2011-03-15 14:00:00,31.31,31.49,31.27,31.46,29300.0,28.297,28.4597,28.2609,28.4326,29300.0
2011-03-15 14:30:00,31.47,31.65,31.45,31.63,17800.0,28.4416,28.6043,28.4235,28.5862,17800.0
2011-03-15 15:00:00,31.61,31.83,31.61,31.78,12100.0,28.5681,28.767,28.5681,28.7218,12100.0
2011-03-15 15:30:00,31.77,31.94,31.6,31.66,39600.0,28.7127,28.8664,28.5591,28.6133,39600.0
2011-03-16 09:30:00,31.5,32.08,31.23,31.23,19500.0,28.4687,28.9929,28.2247,28.2247,19500.0
2011-03-16 10:00:00,31.31,31.62,31.3,31.48,21000.0,28.297,28.5772,28.288,28.4507,21000.0
2011-03-16 10:30:00,31.51,31.59,31.31,31.35,13000.0,28.4778,28.5501,28.297,28.3332,13000.0
2011-03-16 11:00:00,31.3,31.54,31.0,31.38,32100.0,28.288,28.5049,28.0168,28.3603,32100.0
2011-03-16 11:30:00,31.39,31.52,31.27,31.39,8400.0,28.3693,28.4868,28.2609,28.3693,8400.0
2011-03-16 12:00:00,31.35,31.48,31.14,31.43,18600.0,28.3332,28.4507,28.1434,28.4055,18600.0
2011-03-16 12:30:00,31.43,31.5,31.3,31.45,11800.0,28.4055,28.4687,28.288,28.4235,11800.0
2011-03-16 13:00:00,31.5,31.5,31.22,31.36,10400.0,28.4687,28.4687,28.2157,28.3422,10400.0
2011-03-16 13:30:00,31.39,31.43,31.2,31.28,16200.0,28.3693,28.4055,28.1976,28.2699,16200.0
2011-03-16 14:00:00,31.25,31.38,31.04,31.27,63900.0,28.2428,28.3603,28.053,28.2609,63900.0
2011-03-16 14:30:00,31.28,31.62,31.24,31.47,20400.0,28.2699,28.5772,28.2338,28.4416,20400.0
2011-03-16 15:00:00,31.47,31.5,31.27,31.31,22600.0,28.4416,28.4687,28.2609,28.297,22600.0
2011-03-16 15:30:00,31.26,31.35,31.14,31.15,81700.0,28.2518,28.3332,28.1434,28.1524,81700.0
2011-03-17 09:30:00,31.69,31.69,30.65,31.25,41900.0,28.6404,28.6404,27.7005,28.2428,41900.0
2011-03-17 10:00:00,31.25,31.51,31.25,31.45,22200.0,28.2428,28.4778,28.2428,28.4235,22200.0
2011-03-17 10:30:00,31.47,31.6,31.23,31.26,35500.0,28.4416,28.5591,28.2247,28.2518,35500.0
2011-03-17 11:00:00,31.27,31.44,31.21,31.24,21400.0,28.2609,28.4145,28.2066,28.2338,21400.0
2011-03-17 11:30:00,31.27,31.34,31.1,31.23,15800.0,28.2609,28.3241,28.1072,28.2247,15800.0
2011-03-17 12:00:00,31.16,31.26,31.16,31.19,17900.0,28.1615,28.2518,28.1615,28.1886,17900.0
2011-03-17 12:30:00,31.19,31.23,31.15,31.15,13000.0,28.1886,28.2247,28.1524,28.1524,13000.0
2011-03-17 13:00:00,31.15,31.23,31.1,31.11,12600.0,28.1524,28.2247,28.1072,28.1163,12600.0
2011-03-17 13:30:00,31.1,31.18,31.05,31.15,28400.0,28.1072,28.1795,28.062,28.1524,28400.0
2011-03-17 14:00:00,31.15,31.18,31.04,31.13,15100.0,28.1524,28.1795,28.053,28.1343,15100.0
2011-03-17 14:30:00,31.12,31.26,31.12,31.21,6400.0,28.1253,28.2518,28.1253,28.2066,6400.0
2011-03-17 15:00:00,31.21,31.27,31.08,31.14,21700.0,28.2066,28.2609,28.0891,28.1434,21700.0
2011-03-17 15:30:00,31.12,31.28,31.08,31.12,49200.0,28.1253,28.2699,28.0891,28.1253,49200.0
2011-03-18 09:30:00,31.31,32.0,31.31,31.95,107200.0,28.297,28.9206,28.297,28.8754,107200.0
2011-03-18 10:00:00,31.95,32.04,31.79,32.01,12200.0,28.8754,28.9568,28.7308,28.9297,12200.0
2011-03-18 10:30:00,32.01,32.2,31.97,32.2,7600.0,28.9297,29.1014,28.8935,29.1014,7600.0
2011-03-18 11:00:00,32.23,32.38,32.16,32.16,12600.0,29.1285,29.264,29.0652,29.0652,12600.0
2011-03-18 11:30:00,32.14,32.23,32.03,32.05,6700.0,29.0471,29.1285,28.9477,28.9658,6700.0
2011-03-18 12:00:00,32.06,32.15,32.04,32.09,4100.0,28.9748,29.0562,28.9568,29.002,4100.0
2011-03-18 12:30:00,32.06,32.09,32.04,32.05,7600.0,28.9748,29.002,28.9568,28.9658,7600.0
2011-03-18 13:00:00,32.07,32.11,32.06,32.11,7000.0,28.9839,29.02,28.9748,29.02,7000.0
2011-03-18 13:30:00,32.12,32.23,32.11,32.23,8300.0,29.0291,29.1285,29.02,29.1285,8300.0
2011-03-18 14:00:00,32.26,32.26,32.0,32.02,17800.0,29.1556,29.1556,28.9206,28.9387,17800.0
2011-03-18 14:30:00,32.01,32.15,32.01,32.08,27600.0,28.9297,29.0562,28.9297,28.9929,27600.0
2011-03-18 15:00:00,32.1,32.1,31.75,31.76,31500.0,29.011,29.011,28.6947,28.7037,31500.0
2011-03-18 15:30:00,31.77,32.03,31.71,32.03,43000.0,28.7127,28.9477,28.6585,28.9477,43000.0
2011-03-21 09:30:00,32.39,32.99,32.32,32.99,16000.0,29.2731,29.8153,29.2098,29.8153,16000.0
2011-03-21 10:00:00,32.96,33.17,32.86,33.15,18400.0,29.7882,29.978,29.6979,29.96,18400.0
2011-03-21 10:30:00,33.15,33.39,33.11,33.37,15900.0,29.96,30.1769,29.9238,30.1588,15900.0
2011-03-21 11:00:00,33.36,33.47,33.33,33.42,10300.0,30.1497,30.2492,30.1226,30.204,10300.0
2011-03-21 11:30:00,33.43,33.45,33.25,33.27,11200.0,30.213,30.2311,30.0503,30.0684,11200.0
2011-03-21 12:00:00,33.23,33.34,33.23,33.34,6000.0,30.0323,30.1317,30.0323,30.1317,6000.0
2011-03-21 12:30:00,33.35,33.35,33.24,33.24,3800.0,30.1407,30.1407,30.0413,30.0413,3800.0
2011-03-21 13:00:00,33.26,33.29,33.12,33.12,6200.0,30.0594,30.0865,29.9328,29.9328,6200.0
2011-03-21 13:30:00,33.13,33.13,33.0,33.05,3800.0,29.9419,29.9419,29.8244,29.8696,3800.0
2011-03-21 14:00:00,33.11,33.18,33.08,33.17,6500.0,29.9238,29.9871,29.8967,29.978,6500.0
2011-03-21 14:30:00,33.15,33.18,33.07,33.11,4500.0,29.96,29.9871,29.8876,29.9238,4500.0
2011-03-21 15:00:00,33.11,33.11,32.96,32.98,14700.0,29.9238,29.9238,29.7882,29.8063,14700.0
2011-03-21 15:30:00,32.99,33.11,32.94,33.11,32600.0,29.8153,29.9238,29.7702,29.9238,32600.0
2011-03-22 09:30:00,33.25,33.45,32.9,33.1,9100.0,30.0503,30.2311,29.734,29.9148,9100.0
2011-03-22 10:00:00,33.06,33.26,33.02,33.23,5300.0,29.8786,30.0594,29.8425,30.0323,5300.0
2011-03-22 10:30:00,33.29,33.29,32.95,32.96,6100.0,30.0865,30.0865,29.7792,29.7882,6100.0
2011-03-22 11:00:00,32.94,32.96,32.87,32.94,3100.0,29.7702,29.7882,29.7069,29.7702,3100.0
2011-03-22 11:30:00,32.91,33.04,32.88,33.0,4300.0,29.743,29.8605,29.7159,29.8244,4300.0
2011-03-22 12:00:00,33.0,33.05,32.91,32.91,4600.0,29.8244,29.8696,29.743,29.743,4600.0
2011-03-22 12:30:00,32.85,32.86,32.79,32.85,3600.0,29.6888,29.6979,29.6346,29.6888,3600.0
2011-03-22 13:00:00,32.88,32.88,32.8,32.82,3800.0,29.7159,29.7159,29.6436,29.6617,3800.0
2011-03-22 13:30:00,32.82,32.94,32.76,32.93,5300.0,29.6617,29.7702,29.6075,29.7611,5300.0
2011-03-22 14:00:00,32.9,32.92,32.77,32.79,5900.0,29.734,29.7521,29.6165,29.6346,5900.0
2011-03-22 14:30:00,32.79,32.97,32.79,32.96,8600.0,29.6346,29.7973,29.6346,29.7882,8600.0
2011-03-22 15:00:00,32.96,32.98,32.91,32.98,20300.0,29.7882,29.8063,29.743,29.8063,20300.0
2011-03-22 15:30:00,32.96,33.01,32.93,33.0,38300.0,29.7882,29.8334,29.7611,29.8244,38300.0
2011-03-23 09:30:00,32.86,33.15,32.55,32.69,3900.0,29.6979,29.96,29.4177,29.5442,3900.0
2011-03-23 10:00:00,32.45,32.61,32.42,32.54,3900.0,29.3273,29.4719,29.3002,29.4087,3900.0
2011-03-23 10:30:00,32.65,32.65,32.27,32.47,9200.0,29.5081,29.5081,29.1646,29.3454,9200.0
2011-03-23 11:00:00,32.5,33.04,32.46,33.0,84600.0,29.3725,29.8605,29.3364,29.8244,84600.0
2011-03-23 11:30:00,33.04,33.17,32.99,32.99,18100.0,29.8605,29.978,29.8153,29.8153,18100.0
2011-03-23 12:00:00,33.04,33.17,32.83,33.16,6900.0,29.8605,29.978,29.6707,29.969,6900.0
2011-03-23 12:30:00,33.15,33.19,33.03,33.06,12000.0,29.96,29.9961,29.8515,29.8786,12000.0
2011-03-23 13:00:00,33.07,33.07,32.94,33.05,4800.0,29.8876,29.8876,29.7702,29.8696,4800.0
2011-03-23 13:30:00,33.09,33.24,33.09,33.2,8800.0,29.9057,30.0413,29.9057,30.0051,8800.0
2011-03-23 14:00:00,33.17,33.23,33.08,33.21,6900.0,29.978,30.0323,29.8967,30.0142,6900.0
2011-03-23 14:30:00,33.21,33.25,33.13,33.23,12100.0,30.0142,30.0503,29.9419,30.0323,12100.0
2011-03-23 15:00:00,33.22,33.22,33.14,33.15,9100.0,30.0232,30.0232,29.9509,29.96,9100.0
2011-03-23 15:30:00,33.16,33.17,32.92,32.94,35300.0,29.969,29.978,29.7521,29.7702,35300.0
2011-03-24 09:30:00,33.11,33.46,32.76,33.11,7000.0,29.9238,30.2401,29.6075,29.9238,7000.0
2011-03-24 10:00:00,33.09,33.17,32.91,33.12,9500.0,29.9057,29.978,29.743,29.9328,9500.0
2011-03-24 10:30:00,33.13,33.23,33.03,33.21,7000.0,29.9419,30.0323,29.8515,30.0142,7000.0
2011-03-24 11:00:00,33.2,33.43,33.2,33.34,23600.0,30.0051,30.213,30.0051,30.1317,23600.0
2011-03-24 11:30:00,33.31,33.4,33.22,33.36,9900.0,30.1046,30.1859,30.0232,30.1497,9900.0
2011-03-24 12:00:00,33.4,33.56,33.4,33.54,11000.0,30.1859,30.3305,30.1859,30.3124,11000.0
2011-03-24 12:30:00,33.47,33.47,33.1,33.1,6600.0,30.2492,30.2492,29.9148,29.9148,6600.0
2011-03-24 13:00:00,33.16,33.17,33.09,33.13,7400.0,29.969,29.978,29.9057,29.9419,7400.0
2011-03-24 13:30:00,33.12,33.16,33.04,33.11,8000.0,29.9328,29.969,29.8605,29.9238,8000.0
2011-03-24 14:00:00,33.1,33.22,33.1,33.18,4100.0,29.9148,30.0232,29.9148,29.9871,4100.0
2011-03-24 14:30:00,33.2,33.31,33.12,33.12,7200.0,30.0051,30.1046,29.9328,29.9328,7200.0
2011-03-24 15:00:00,33.16,33.44,33.13,33.37,13200.0,29.969,30.222,29.9419,30.1588,13200.0
2011-03-24 15:30:00,33.39,33.41,33.17,33.21,28800.0,30.1769,30.1949,29.978,30.0142,28800.0
2011-03-25 09:30:00,33.33,33.34,33.0,33.19,9600.0,30.1226,30.1317,29.8244,29.9961,9600.0
2011-03-25 10:00:00,33.25,33.42,33.17,33.42,7200.0,30.0503,30.204,29.978,30.204,7200.0
2011-03-25 10:30:00,33.46,33.97,33.46,33.91,18000.0,30.2401,30.701,30.2401,30.6468,18000.0
2011-03-25 11:00:00,33.91,34.17,33.91,34.1,14600.0,30.6468,30.8818,30.6468,30.8185,14600.0
2011-03-25 11:30:00,34.11,34.4,34.04,34.33,45700.0,30.8276,31.0897,30.7643,31.0264,45700.0
2011-03-25 12:00:00,34.33,34.41,34.26,34.39,26800.0,31.0264,31.0987,30.9631,31.0806,26800.0
2011-03-25 12:30:00,34.33,34.35,34.22,34.25,16200.0,31.0264,31.0445,30.927,30.9541,16200.0
2011-03-25 13:00:00,34.26,34.31,34.17,34.2,10000.0,30.9631,31.0083,30.8818,30.9089,10000.0
2011-03-25 13:30:00,34.18,34.23,34.16,34.2,23800.0,30.8908,30.936,30.8728,30.9089,23800.0
2011-03-25 14:00:00,34.2,34.23,34.06,34.12,12000.0,30.9089,30.936,30.7824,30.8366,12000.0
2011-03-25 14:30:00,34.11,34.11,33.92,34.0,11500.0,30.8276,30.8276,30.6559,30.7282,11500.0
2011-03-25 15:00:00,34.0,34.04,33.73,33.73,26300.0,30.7282,30.7643,30.4841,30.4841,26300.0
2011-03-25 15:30:00,33.74,33.87,33.66,33.7,43700.0,30.4932,30.6107,30.4209,30.457,43700.0
2011-03-28 09:30:00,33.87,34.03,33.8,33.96,10600.0,30.6107,30.7553,30.5474,30.692,10600.0
2011-03-28 10:00:00,33.98,34.02,33.81,33.81,6400.0,30.7101,30.7462,30.5564,30.5564,6400.0
2011-03-28 10:30:00,33.8,33.93,33.71,33.71,11200.0,30.5474,30.6649,30.4661,30.4661,11200.0
2011-03-28 11:00:00,33.74,33.81,33.7,33.81,4300.0,30.4932,30.5564,30.457,30.5564,4300.0
2011-03-28 11:30:00,33.81,33.86,33.75,33.79,6200.0,30.5564,30.6016,30.5022,30.5384,6200.0
2011-03-28 12:00:00,33.82,33.82,33.73,33.73,4100.0,30.5655,30.5655,30.4841,30.4841,4100.0
2011-03-28 12:30:00,33.72,33.75,33.7,33.7,3200.0,30.4751,30.5022,30.457,30.457,3200.0
2011-03-28 13:00:00,33.71,33.75,33.71,33.73,2700.0,30.4661,30.5022,30.4661,30.4841,2700.0
2011-03-28 13:30:00,33.72,33.76,33.63,33.63,10200.0,30.4751,30.5113,30.3938,30.3938,10200.0
2011-03-28 14:00:00,33.63,33.78,33.57,33.73,13300.0,30.3938,30.5293,30.3395,30.4841,13300.0
2011-03-28 14:30:00,33.73,33.74,33.53,33.6,9100.0,30.4841,30.4932,30.3034,30.3666,9100.0
2011-03-28 15:00:00,33.59,33.62,33.46,33.49,5500.0,30.3576,30.3847,30.2401,30.2672,5500.0
2011-03-28 15:30:00,33.48,33.54,33.38,33.51,38800.0,30.2582,30.3124,30.1678,30.2853,38800.0
2011-03-29 09:30:00,33.43,33.82,33.17,33.37,4500.0,30.213,30.5655,29.978,30.1588,4500.0
2011-03-29 10:00:00,33.31,33.77,33.27,33.75,11600.0,30.1046,30.5203,30.0684,30.5022,11600.0
2011-03-29 10:30:00,33.76,33.81,33.66,33.76,3000.0,30.5113,30.5564,30.4209,30.5113,3000.0
2011-03-29 11:00:00,33.75,33.99,33.74,33.99,6300.0,30.5022,30.7191,30.4932,30.7191,6300.0
2011-03-29 11:30:00,34.0,34.05,33.91,34.03,7900.0,30.7282,30.7733,30.6468,30.7553,7900.0
2011-03-29 12:00:00,34.01,34.06,33.95,34.01,4500.0,30.7372,30.7824,30.683,30.7372,4500.0
2011-03-29 12:30:00,34.02,34.03,33.94,33.96,6100.0,30.7462,30.7553,30.6739,30.692,6100.0
2011-03-29 13:00:00,33.95,33.98,33.94,33.96,4000.0,30.683,30.7101,30.6739,30.692,4000.0
2011-03-29 13:30:00,33.95,34.01,33.95,33.99,10200.0,30.683,30.7372,30.683,30.7191,10200.0
2011-03-29 14:00:00,33.97,34.01,33.9,33.9,9400.0,30.701,30.7372,30.6378,30.6378,9400.0
2011-03-29 14:30:00,33.89,33.99,33.88,33.97,5300.0,30.6287,30.7191,30.6197,30.701,5300.0
2011-03-29 15:00:00,33.97,34.01,33.89,33.96,10300.0,30.701,30.7372,30.6287,30.692,10300.0
2011-03-29 15:30:00,33.94,33.99,33.85,33.95,31700.0,30.6739,30.7191,30.5926,30.683,31700.0
2011-03-30 09:30:00,34.26,34.39,34.11,34.14,7600.0,30.9631,31.0806,30.8276,30.8547,7600.0
2011-03-30 10:00:00,34.17,34.23,34.14,34.17,4500.0,30.8818,30.936,30.8547,30.8818,4500.0
2011-03-30 10:30:00,34.13,34.27,34.13,34.23,4700.0,30.8456,30.9722,30.8456,30.936,4700.0
2011-03-30 11:00:00,34.28,34.34,34.24,34.25,6000.0,30.9812,31.0354,30.9451,30.9541,6000.0
2011-03-30 11:30:00,34.25,34.34,34.24,34.29,9000.0,30.9541,31.0354,30.9451,30.9902,9000.0
2011-03-30 12:00:00,34.29,34.36,34.29,34.34,6400.0,30.9902,31.0535,30.9902,31.0354,6400.0
2011-03-30 12:30:00,34.38,34.38,34.33,34.35,3600.0,31.0716,31.0716,31.0264,31.0445,3600.0
2011-03-30 13:00:00,34.34,34.36,34.26,34.27,4300.0,31.0354,31.0535,30.9631,30.9722,4300.0
2011-03-30 13:30:00,34.28,34.31,34.22,34.24,4800.0,30.9812,31.0083,30.927,30.9451,4800.0
2011-03-30 14:00:00,34.24,34.24,34.16,34.18,10500.0,30.9451,30.9451,30.8728,30.8908,10500.0
2011-03-30 14:30:00,34.23,34.33,34.19,34.28,14500.0,30.936,31.0264,30.8999,30.9812,14500.0
2011-03-30 15:00:00,34.27,34.38,34.26,34.3,14500.0,30.9722,31.0716,30.9631,30.9993,14500.0
2011-03-30 15:30:00,34.29,34.3,34.11,34.23,57800.0,30.9902,30.9993,30.8276,30.936,57800.0
2011-03-31 09:30:00,34.09,34.3,33.95,34.28,7500.0,30.8095,30.9993,30.683,30.9812,7500.0
2011-03-31 10:00:00,34.33,34.38,34.22,34.36,9900.0,31.0264,31.0716,30.927,31.0535,9900.0
2011-03-31 10:30:00,34.37,34.38,34.27,34.29,11100.0,31.0625,31.0716,30.9722,30.9902,11100.0
2011-03-31 11:00:00,34.3,34.3,34.16,34.17,12300.0,30.9993,30.9993,30.8728,30.8818,12300.0
2011-03-31 11:30:00,34.19,34.38,34.18,34.34,8600.0,30.8999,31.0716,30.8908,31.0354,8600.0
2011-03-31 12:00:00,34.35,34.67,34.33,34.64,14400.0,31.0445,31.3337,31.0264,31.3066,14400.0
2011-03-31 12:30:00,34.64,34.73,34.53,34.7,14700.0,31.3066,31.3879,31.2072,31.3608,14700.0
2011-03-31 13:00:00,34.7,34.71,34.62,34.66,8500.0,31.3608,31.3698,31.2885,31.3246,8500.0
2011-03-31 13:30:00,34.66,34.71,34.63,34.66,8800.0,31.3246,31.3698,31.2975,31.3246,8800.0
2011-03-31 14:00:00,34.66,34.74,34.64,34.65,15100.0,31.3246,31.3969,31.3066,31.3156,15100.0
2011-03-31 14:30:00,34.65,34.67,34.61,34.62,11900.0,31.3156,31.3337,31.2795,31.2885,11900.0
2011-03-31 15:00:00,34.61,34.64,34.53,34.59,17800.0,31.2795,31.3066,31.2072,31.2614,17800.0
2011-03-31 15:30:00,34.57,34.57,34.38,34.56,50400.0,31.2433,31.2433,31.0716,31.2343,50400.0
2011-04-01 09:30:00,34.9,34.91,34.43,34.86,7500.0,31.5415,31.5506,31.1168,31.5054,7500.0
2011-04-01 10:00:00,34.9,35.3,34.9,35.18,19800.0,31.5415,31.9031,31.5415,31.7946,19800.0
2011-04-01 10:30:00,35.26,35.37,35.22,35.37,7000.0,31.8669,31.9663,31.8308,31.9663,7000.0
2011-04-01 11:00:00,35.36,35.44,35.32,35.44,6300.0,31.9573,32.0296,31.9211,32.0296,6300.0
2011-04-01 11:30:00,35.43,35.54,35.43,35.5,6900.0,32.0205,32.12,32.0205,32.0838,6900.0
2011-04-01 12:00:00,35.49,35.54,35.48,35.53,4500.0,32.0748,32.12,32.0657,32.1109,4500.0
2011-04-01 12:30:00,35.52,35.58,35.43,35.47,6900.0,32.1019,32.1561,32.0205,32.0567,6900.0
2011-04-01 13:00:00,35.46,35.49,35.31,35.31,8300.0,32.0477,32.0748,31.9121,31.9121,8300.0
2011-04-01 13:30:00,35.32,35.48,35.32,35.48,4400.0,31.9211,32.0657,31.9211,32.0657,4400.0
2011-04-01 14:00:00,35.49,35.52,35.35,35.35,9100.0,32.0748,32.1019,31.9482,31.9482,9100.0
2011-04-01 14:30:00,35.35,35.39,35.26,35.27,8400.0,31.9482,31.9844,31.8669,31.8759,8400.0
2011-04-01 15:00:00,35.29,35.29,35.11,35.24,13600.0,31.894,31.894,31.7313,31.8488,13600.0
2011-04-01 15:30:00,35.19,35.31,35.17,35.28,31800.0,31.8036,31.9121,31.7856,31.885,31800.0
2011-04-04 09:30:00,35.45,35.45,35.15,35.21,6200.0,32.0386,32.0386,31.7675,31.8217,6200.0
2011-04-04 10:00:00,35.31,35.32,35.15,35.23,3000.0,31.9121,31.9211,31.7675,31.8398,3000.0
2011-04-04 10:30:00,35.23,35.54,35.23,35.54,7500.0,31.8398,32.12,31.8398,32.12,7500.0
2011-04-04 11:00:00,35.55,35.61,35.5,35.55,15800.0,32.129,32.1832,32.0838,32.129,15800.0
2011-04-04 11:30:00,35.56,35.68,35.5,35.52,13900.0,32.138,32.2465,32.0838,32.1019,13900.0
2011-04-04 12:00:00,35.51,35.58,35.5,35.53,11200.0,32.0928,32.1561,32.0838,32.1109,11200.0
2011-04-04 12:30:00,35.54,35.61,35.53,35.55,32800.0,32.12,32.1832,32.1109,32.129,32800.0
2011-04-04 13:00:00,35.55,35.57,35.53,35.55,8300.0,32.129,32.1471,32.1109,32.129,8300.0
2011-04-04 13:30:00,35.56,35.62,35.51,35.58,18400.0,32.138,32.1923,32.0928,32.1561,18400.0
2011-04-04 14:00:00,35.58,35.69,35.53,35.67,78200.0,32.1561,32.2555,32.1109,32.2374,78200.0
2011-04-04 14:30:00,35.66,35.77,35.55,35.56,21800.0,32.2284,32.3278,32.129,32.138,21800.0
2011-04-04 15:00:00,35.56,35.56,35.28,35.45,23400.0,32.138,32.138,31.885,32.0386,23400.0
2011-04-04 15:30:00,35.45,35.5,35.36,35.43,37900.0,32.0386,32.0838,31.9573,32.0205,37900.0
2011-04-05 09:30:00,35.42,35.71,35.27,35.5,10000.0,32.0115,32.2736,31.8759,32.0838,10000.0
2011-04-05 10:00:00,35.46,35.65,35.38,35.62,15000.0,32.0477,32.2194,31.9754,32.1923,15000.0
2011-04-05 10:30:00,35.65,35.67,35.6,35.64,8200.0,32.2194,32.2374,32.1742,32.2103,8200.0
2011-04-05 11:00:00,35.64,35.7,35.56,35.61,7600.0,32.2103,32.2646,32.138,32.1832,7600.0
2011-04-05 11:30:00,35.63,35.66,35.59,35.64,13400.0,32.2013,32.2284,32.1651,32.2103,13400.0
2011-04-05 12:00:00,35.63,35.67,35.61,35.63,8600.0,32.2013,32.2374,32.1832,32.2013,8600.0
2011-04-05 12:30:00,35.63,35.64,35.59,35.63,9400.0,32.2013,32.2103,32.1651,32.2013,9400.0
2011-04-05 13:00:00,35.63,35.67,35.61,35.66,6900.0,32.2013,32.2374,32.1832,32.2284,6900.0
2011-04-05 13:30:00,35.61,35.65,35.53,35.58,15300.0,32.1832,32.2194,32.1109,32.1561,15300.0
2011-04-05 14:00:00,35.59,35.61,35.49,35.6,7500.0,32.1651,32.1832,32.0748,32.1742,7500.0
2011-04-05 14:30:00,35.6,35.66,35.51,35.62,6700.0,32.1742,32.2284,32.0928,32.1923,6700.0
2011-04-05 15:00:00,35.59,35.6,35.45,35.48,7800.0,32.1651,32.1742,32.0386,32.0657,7800.0
2011-04-05 15:30:00,35.5,35.56,35.35,35.42,26600.0,32.0838,32.138,31.9482,32.0115,26600.0
2011-04-06 09:30:00,35.64,35.99,35.55,35.91,17300.0,32.2103,32.5267,32.129,32.4544,17300.0
2011-04-06 10:00:00,35.91,35.95,35.77,35.83,7500.0,32.4544,32.4905,32.3278,32.3821,7500.0
2011-04-06 10:30:00,35.83,35.9,35.69,35.69,7100.0,32.3821,32.4453,32.2555,32.2555,7100.0
2011-04-06 11:00:00,35.69,35.7,35.52,35.52,5600.0,32.2555,32.2646,32.1019,32.1019,5600.0
2011-04-06 11:30:00,35.54,35.6,35.2,35.27,16300.0,32.12,32.1742,31.8127,31.8759,16300.0
2011-04-06 12:00:00,35.29,35.53,35.27,35.41,11400.0,31.894,32.1109,31.8759,32.0025,11400.0
2011-04-06 12:30:00,35.45,35.45,35.35,35.37,6000.0,32.0386,32.0386,31.9482,31.9663,6000.0
2011-04-06 13:00:00,35.45,35.45,35.27,35.36,11400.0,32.0386,32.0386,31.8759,31.9573,11400.0
2011-04-06 13:30:00,35.35,35.35,35.17,35.18,27300.0,31.9482,31.9482,31.7856,31.7946,27300.0
2011-04-06 14:00:00,35.19,35.23,35.17,35.19,23200.0,31.8036,31.8398,31.7856,31.8036,23200.0
2011-04-06 14:30:00,35.2,35.23,35.17,35.18,19900.0,31.8127,31.8398,31.7856,31.7946,19900.0
2011-04-06 15:00:00,35.17,35.21,35.11,35.12,16100.0,31.7856,31.8217,31.7313,31.7404,16100.0
2011-04-06 15:30:00,35.13,35.15,35.04,35.09,33000.0,31.7494,31.7675,31.6681,31.7133,33000.0
2011-04-07 09:30:00,35.21,35.3,35.15,35.21,17700.0,31.8217,31.9031,31.7675,31.8217,17700.0
2011-04-07 10:00:00,35.22,35.22,34.98,34.99,10600.0,31.8308,31.8308,31.6138,31.6229,10600.0
2011-04-07 10:30:00,35.01,35.01,34.53,34.56,34500.0,31.641,31.641,31.2072,31.2343,34500.0
2011-04-07 11:00:00,34.56,34.71,34.55,34.61,24500.0,31.2343,31.3698,31.2252,31.2795,24500.0
2011-04-07 11:30:00,34.63,34.65,34.32,34.54,14300.0,31.2975,31.3156,31.0174,31.2162,14300.0
2011-04-07 12:00:00,34.53,34.63,34.49,34.52,15800.0,31.2072,31.2975,31.171,31.1981,15800.0
2011-04-07 12:30:00,34.53,34.61,34.52,34.58,15900.0,31.2072,31.2795,31.1981,31.2523,15900.0
2011-04-07 13:00:00,34.59,34.59,34.37,34.45,13500.0,31.2614,31.2614,31.0625,31.1349,13500.0
2011-04-07 13:30:00,34.44,34.49,34.36,34.36,13300.0,31.1258,31.171,31.0535,31.0535,13300.0
2011-04-07 14:00:00,34.38,34.42,34.33,34.33,15700.0,31.0716,31.1077,31.0264,31.0264,15700.0
2011-04-07 14:30:00,34.33,34.4,34.3,34.3,20000.0,31.0264,31.0897,30.9993,30.9993,20000.0
2011-04-07 15:00:00,34.31,34.31,34.18,34.23,25600.0,31.0083,31.0083,30.8908,30.936,25600.0
2011-04-07 15:30:00,34.23,34.33,34.08,34.08,68500.0,30.936,31.0264,30.8005,30.8005,68500.0
2011-04-08 09:30:00,34.46,34.46,34.06,34.23,61800.0,31.1439,31.1439,30.7824,30.936,61800.0
2011-04-08 10:00:00,34.23,34.25,34.05,34.07,48400.0,30.936,30.9541,30.7733,30.7914,48400.0
2011-04-08 10:30:00,34.07,34.07,33.88,33.93,7700.0,30.7914,30.7914,30.6197,30.6649,7700.0
2011-04-08 11:00:00,33.89,33.89,33.69,33.7,6900.0,30.6287,30.6287,30.448,30.457,6900.0
2011-04-08 11:30:00,33.7,33.88,33.62,33.7,8700.0,30.457,30.6197,30.3847,30.457,8700.0
2011-04-08 12:00:00,33.69,33.72,33.64,33.67,8300.0,30.448,30.4751,30.4028,30.4299,8300.0
2011-04-08 12:30:00,33.69,33.71,33.61,33.61,8200.0,30.448,30.4661,30.3757,30.3757,8200.0
2011-04-08 13:00:00,33.63,33.71,33.6,33.69,6300.0,30.3938,30.4661,30.3666,30.448,6300.0
2011-04-08 13:30:00,33.69,33.72,33.66,33.68,5700.0,30.448,30.4751,30.4209,30.4389,5700.0
2011-04-08 14:00:00,33.65,33.68,33.52,33.52,13600.0,30.4118,30.4389,30.2943,30.2943,13600.0
2011-04-08 14:30:00,33.56,33.56,33.12,33.19,29100.0,30.3305,30.3305,29.9328,29.9961,29100.0
2011-04-08 15:00:00,33.18,33.31,33.15,33.2,23200.0,29.9871,30.1046,29.96,30.0051,23200.0
2011-04-08 15:30:00,33.18,33.45,33.18,33.42,32500.0,29.9871,30.2311,29.9871,30.204,32500.0
2011-04-11 09:30:00,33.48,34.0,33.25,33.5,11800.0,30.2582,30.7282,30.0503,30.2763,11800.0
2011-04-11 10:00:00,33.51,33.59,33.4,33.5,10300.0,30.2853,30.3576,30.1859,30.2763,10300.0
2011-04-11 10:30:00,33.5,33.52,33.49,33.51,11200.0,30.2763,30.2943,30.2672,30.2853,11200.0
2011-04-11 11:00:00,33.5,33.68,33.48,33.48,11000.0,30.2763,30.4389,30.2582,30.2582,11000.0
2011-04-11 11:30:00,33.49,33.52,33.45,33.5,5600.0,30.2672,30.2943,30.2311,30.2763,5600.0
2011-04-11 12:00:00,33.5,33.56,33.47,33.51,17800.0,30.2763,30.3305,30.2492,30.2853,17800.0
2011-04-11 12:30:00,33.5,33.5,33.41,33.41,12800.0,30.2763,30.2763,30.1949,30.1949,12800.0
2011-04-11 13:00:00,33.4,33.5,33.35,33.5,10600.0,30.1859,30.2763,30.1407,30.2763,10600.0
2011-04-11 13:30:00,33.49,33.5,33.42,33.5,20700.0,30.2672,30.2763,30.204,30.2763,20700.0
2011-04-11 14:00:00,33.5,33.54,33.46,33.51,10800.0,30.2763,30.3124,30.2401,30.2853,10800.0
2011-04-11 14:30:00,33.5,33.53,33.44,33.46,10900.0,30.2763,30.3034,30.222,30.2401,10900.0
2011-04-11 15:00:00,33.5,33.5,33.27,33.36,20500.0,30.2763,30.2763,30.0684,30.1497,20500.0
2011-04-11 15:30:00,33.38,33.52,33.38,33.45,35100.0,30.1678,30.2943,30.1678,30.2311,35100.0
2011-04-12 09:30:00,33.3,33.4,32.95,33.03,34000.0,30.0955,30.1859,29.7792,29.8515,34000.0
2011-04-12 10:00:00,33.03,33.04,32.82,32.95,16000.0,29.8515,29.8605,29.6617,29.7792,16000.0
2011-04-12 10:30:00,32.95,32.96,32.71,32.73,18000.0,29.7792,29.7882,29.5623,29.5804,18000.0
2011-04-12 11:00:00,32.73,32.78,32.65,32.72,15400.0,29.5804,29.6256,29.5081,29.5713,15400.0
2011-04-12 11:30:00,32.74,32.75,32.61,32.63,12500.0,29.5894,29.5984,29.4719,29.49,12500.0
2011-04-12 12:00:00,32.63,32.74,32.53,32.54,15300.0,29.49,29.5894,29.3996,29.4087,15300.0
2011-04-12 12:30:00,32.53,32.59,32.49,32.56,15300.0,29.3996,29.4538,29.3635,29.4267,15300.0
2011-04-12 13:00:00,32.55,32.62,32.41,32.62,20000.0,29.4177,29.481,29.2912,29.481,20000.0
2011-04-12 13:30:00,32.63,32.69,32.51,32.66,11000.0,29.49,29.5442,29.3815,29.5171,11000.0
2011-04-12 14:00:00,32.66,32.81,32.66,32.75,14800.0,29.5171,29.6527,29.5171,29.5984,14800.0
2011-04-12 14:30:00,32.74,32.81,32.63,32.72,10500.0,29.5894,29.6527,29.49,29.5713,10500.0
2011-04-12 15:00:00,32.7,32.72,32.58,32.61,26100.0,29.5533,29.5713,29.4448,29.4719,26100.0
2011-04-12 15:30:00,32.61,32.69,32.55,32.6,38000.0,29.4719,29.5442,29.4177,29.4629,38000.0
2011-04-13 09:30:00,32.75,33.29,32.06,32.65,13900.0,29.5984,30.0865,28.9748,29.5081,13900.0
2011-04-13 10:00:00,32.65,32.79,32.57,32.73,13300.0,29.5081,29.6346,29.4358,29.5804,13300.0
2011-04-13 10:30:00,32.78,32.87,32.67,32.69,10100.0,29.6256,29.7069,29.5261,29.5442,10100.0
2011-04-13 11:00:00,32.71,32.73,32.48,32.52,12100.0,29.5623,29.5804,29.3544,29.3906,12100.0
2011-04-13 11:30:00,32.51,32.54,32.27,32.3,13000.0,29.3815,29.4087,29.1646,29.1917,13000.0
2011-04-13 12:00:00,32.27,32.48,32.25,32.27,13900.0,29.1646,29.3544,29.1466,29.1646,13900.0
2011-04-13 12:30:00,32.27,32.27,32.03,32.17,18300.0,29.1646,29.1646,28.9477,29.0743,18300.0
2011-04-13 13:00:00,32.13,32.28,32.09,32.18,13200.0,29.0381,29.1737,29.002,29.0833,13200.0
2011-04-13 13:30:00,32.2,32.22,32.08,32.13,11300.0,29.1014,29.1194,28.9929,29.0381,11300.0
2011-04-13 14:00:00,32.17,32.37,32.15,32.34,14500.0,29.0743,29.255,29.0562,29.2279,14500.0
2011-04-13 14:30:00,32.32,32.63,32.27,32.63,18400.0,29.2098,29.49,29.1646,29.49,18400.0
2011-04-13 15:00:00,32.63,32.73,32.59,32.68,20000.0,29.49,29.5804,29.4538,29.5352,20000.0
2011-04-13 15:30:00,32.66,32.73,32.51,32.57,33700.0,29.5171,29.5804,29.3815,29.4358,33700.0
2011-04-14 09:30:00,32.06,32.36,32.0,32.32,7300.0,28.9748,29.246,28.9206,29.2098,7300.0
2011-04-14 10:00:00,32.36,32.64,32.34,32.64,12700.0,29.246,29.499,29.2279,29.499,12700.0
2011-04-14 10:30:00,32.57,32.65,32.51,32.59,6500.0,29.4358,29.5081,29.3815,29.4538,6500.0
2011-04-14 11:00:00,32.6,32.61,32.46,32.58,40300.0,29.4629,29.4719,29.3364,29.4448,40300.0
2011-04-14 11:30:00,32.6,32.7,32.5,32.7,16700.0,29.4629,29.5533,29.3725,29.5533,16700.0
2011-04-14 12:00:00,32.69,32.81,32.69,32.79,14300.0,29.5442,29.6527,29.5442,29.6346,14300.0
2011-04-14 12:30:00,32.81,32.81,32.65,32.7,13600.0,29.6527,29.6527,29.5081,29.5533,13600.0
2011-04-14 13:00:00,32.71,32.71,32.57,32.63,17200.0,29.5623,29.5623,29.4358,29.49,17200.0
2011-04-14 13:30:00,32.62,32.7,32.58,32.66,30300.0,29.481,29.5533,29.4448,29.5171,30300.0
2011-04-14 14:00:00,32.67,32.74,32.66,32.66,35800.0,29.5261,29.5894,29.5171,29.5171,35800.0
2011-04-14 14:30:00,32.69,32.87,32.68,32.79,25100.0,29.5442,29.7069,29.5352,29.6346,25100.0
2011-04-14 15:00:00,32.79,33.03,32.79,33.0,18000.0,29.6346,29.8515,29.6346,29.8244,18000.0
2011-04-14 15:30:00,32.99,33.04,32.95,32.99,57200.0,29.8153,29.8605,29.7792,29.8153,57200.0
2011-04-15 09:30:00,32.75,32.94,32.23,32.91,56500.0,29.5984,29.7702,29.1285,29.743,56500.0
2011-04-15 10:00:00,32.92,33.16,32.92,33.16,6500.0,29.7521,29.969,29.7521,29.969,6500.0
2011-04-15 10:30:00,33.12,33.16,32.85,33.05,12200.0,29.9328,29.969,29.6888,29.8696,12200.0
2011-04-15 11:00:00,33.06,33.26,32.95,33.25,6900.0,29.8786,30.0594,29.7792,30.0503,6900.0
2011-04-15 11:30:00,33.27,33.47,33.26,33.42,9100.0,30.0684,30.2492,30.0594,30.204,9100.0
2011-04-15 12:00:00,33.39,33.5,33.36,33.42,3300.0,30.1769,30.2763,30.1497,30.204,3300.0
2011-04-15 12:30:00,33.44,33.58,33.43,33.5,4200.0,30.222,30.3486,30.213,30.2763,4200.0
2011-04-15 13:00:00,33.52,33.53,33.45,33.45,3400.0,30.2943,30.3034,30.2311,30.2311,3400.0
2011-04-15 13:30:00,33.4,33.42,33.31,33.35,4700.0,30.1859,30.204,30.1046,30.1407,4700.0
2011-04-15 14:00:00,33.37,33.45,33.3,33.44,4900.0,30.1588,30.2311,30.0955,30.222,4900.0
2011-04-15 14:30:00,33.44,33.6,33.44,33.48,10000.0,30.222,30.3666,30.222,30.2582,10000.0
2011-04-15 15:00:00,33.51,33.51,33.29,33.35,11800.0,30.2853,30.2853,30.0865,30.1407,11800.0
2011-04-15 15:30:00,33.37,33.38,33.21,33.32,19500.0,30.1588,30.1678,30.0142,30.1136,19500.0
2011-04-18 09:30:00,32.75,32.94,32.58,32.84,33600.0,29.5984,29.7702,29.4448,29.6798,33600.0
2011-04-18 10:00:00,32.81,33.23,32.76,33.0,44900.0,29.6527,30.0323,29.6075,29.8244,44900.0
2011-04-18 10:30:00,33.0,33.04,32.89,32.95,32000.0,29.8244,29.8605,29.725,29.7792,32000.0
2011-04-18 11:00:00,32.98,33.04,32.77,32.99,24100.0,29.8063,29.8605,29.6165,29.8153,24100.0
2011-04-18 11:30:00,32.98,33.02,32.86,32.93,13800.0,29.8063,29.8425,29.6979,29.7611,13800.0
2011-04-18 12:00:00,32.88,32.93,32.82,32.89,18300.0,29.7159,29.7611,29.6617,29.725,18300.0
2011-04-18 12:30:00,32.9,32.9,32.84,32.89,21300.0,29.734,29.734,29.6798,29.725,21300.0
2011-04-18 13:00:00,32.88,32.9,32.66,32.71,17800.0,29.7159,29.734,29.5171,29.5623,17800.0
2011-04-18 13:30:00,32.71,32.75,32.63,32.67,19100.0,29.5623,29.5984,29.49,29.5261,19100.0
2011-04-18 14:00:00,32.68,32.69,32.48,32.49,16500.0,29.5352,29.5442,29.3544,29.3635,16500.0
2011-04-18 14:30:00,32.5,32.69,32.47,32.64,15100.0,29.3725,29.5442,29.3454,29.499,15100.0
2011-04-18 15:00:00,32.62,32.82,32.53,32.7,13800.0,29.481,29.6617,29.3996,29.5533,13800.0
2011-04-18 15:30:00,32.71,32.76,32.53,32.69,40800.0,29.5623,29.6075,29.3996,29.5442,40800.0
2011-04-19 09:30:00,32.41,32.99,32.1,32.84,22100.0,29.2912,29.8153,29.011,29.6798,22100.0
2011-04-19 10:00:00,32.86,32.86,32.6,32.64,15900.0,29.6979,29.6979,29.4629,29.499,15900.0
2011-04-19 10:30:00,32.63,32.63,32.45,32.51,8000.0,29.49,29.49,29.3273,29.3815,8000.0
2011-04-19 11:00:00,32.51,32.51,32.34,32.38,8400.0,29.3815,29.3815,29.2279,29.264,8400.0
2011-04-19 11:30:00,32.4,32.48,32.4,32.44,2600.0,29.2821,29.3544,29.2821,29.3183,2600.0
2011-04-19 12:00:00,32.42,32.47,32.19,32.19,7900.0,29.3002,29.3454,29.0923,29.0923,7900.0
2011-04-19 12:30:00,32.19,32.31,32.18,32.3,5400.0,29.0923,29.2008,29.0833,29.1917,5400.0
2011-04-19 13:00:00,32.37,32.45,32.33,32.45,2900.0,29.255,29.3273,29.2189,29.3273,2900.0
2011-04-19 13:30:00,32.41,32.58,32.41,32.54,7500.0,29.2912,29.4448,29.2912,29.4087,7500.0
2011-04-19 14:00:00,32.5,32.52,32.41,32.47,6100.0,29.3725,29.3906,29.2912,29.3454,6100.0
2011-04-19 14:30:00,32.47,32.55,32.42,32.48,5300.0,29.3454,29.4177,29.3002,29.3544,5300.0
2011-04-19 15:00:00,32.51,32.69,32.51,32.62,7400.0,29.3815,29.5442,29.3815,29.481,7400.0
2011-04-19 15:30:00,32.6,32.6,32.42,32.56,41600.0,29.4629,29.4629,29.3002,29.4267,41600.0
2011-04-20 09:30:00,33.13,33.45,33.13,33.3,6800.0,29.9419,30.2311,29.9419,30.0955,6800.0
2011-04-20 10:00:00,33.31,33.66,33.31,33.6,9500.0,30.1046,30.4209,30.1046,30.3666,9500.0
2011-04-20 10:30:00,33.6,33.6,33.55,33.59,3300.0,30.3666,30.3666,30.3215,30.3576,3300.0
2011-04-20 11:00:00,33.56,33.58,33.49,33.52,3100.0,30.3305,30.3486,30.2672,30.2943,3100.0
2011-04-20 11:30:00,33.52,33.6,33.49,33.53,16700.0,30.2943,30.3666,30.2672,30.3034,16700.0
2011-04-20 12:00:00,33.5,33.57,33.38,33.44,9600.0,30.2763,30.3395,30.1678,30.222,9600.0
2011-04-20 12:30:00,33.4,33.58,33.38,33.54,14800.0,30.1859,30.3486,30.1678,30.3124,14800.0
2011-04-20 13:00:00,33.56,33.58,33.43,33.57,13000.0,30.3305,30.3486,30.213,30.3395,13000.0
2011-04-20 13:30:00,33.52,33.66,33.49,33.64,10700.0,30.2943,30.4209,30.2672,30.4028,10700.0
2011-04-20 14:00:00,33.66,33.68,33.5,33.52,8300.0,30.4209,30.4389,30.2763,30.2943,8300.0
2011-04-20 14:30:00,33.51,33.6,33.49,33.51,11100.0,30.2853,30.3666,30.2672,30.2853,11100.0
2011-04-20 15:00:00,33.51,33.75,33.49,33.75,14600.0,30.2853,30.5022,30.2672,30.5022,14600.0
2011-04-20 15:30:00,33.73,33.85,33.68,33.83,43000.0,30.4841,30.5926,30.4389,30.5745,43000.0
2011-04-21 09:30:00,34.15,34.15,33.68,34.01,25700.0,30.8637,30.8637,30.4389,30.7372,25700.0
2011-04-21 10:00:00,34.01,34.25,33.86,34.08,15900.0,30.7372,30.9541,30.6016,30.8005,15900.0
2011-04-21 10:30:00,34.09,34.18,34.0,34.17,8200.0,30.8095,30.8908,30.7282,30.8818,8200.0
2011-04-21 11:00:00,34.13,34.17,34.03,34.15,5000.0,30.8456,30.8818,30.7553,30.8637,5000.0
2011-04-21 11:30:00,34.1,34.15,34.05,34.1,5300.0,30.8185,30.8637,30.7733,30.8185,5300.0
2011-04-21 12:00:00,34.15,34.15,34.04,34.1,7400.0,30.8637,30.8637,30.7643,30.8185,7400.0
2011-04-21 12:30:00,34.09,34.12,34.01,34.02,7500.0,30.8095,30.8366,30.7372,30.7462,7500.0
2011-04-21 13:00:00,34.02,34.06,33.99,33.99,6400.0,30.7462,30.7824,30.7191,30.7191,6400.0
2011-04-21 13:30:00,34.01,34.06,33.9,33.99,8500.0,30.7372,30.7824,30.6378,30.7191,8500.0
2011-04-21 14:00:00,33.97,34.0,33.93,33.96,4900.0,30.701,30.7282,30.6649,30.692,4900.0
2011-04-21 14:30:00,33.99,34.01,33.94,34.0,11400.0,30.7191,30.7372,30.6739,30.7282,11400.0
2011-04-21 15:00:00,34.0,34.02,33.95,33.95,11700.0,30.7282,30.7462,30.683,30.683,11700.0
2011-04-21 15:30:00,33.95,34.06,33.92,34.02,15900.0,30.683,30.7824,30.6559,30.7462,15900.0
2011-04-25 09:30:00,33.61,34.12,33.58,34.1,8800.0,30.3757,30.8366,30.3486,30.8185,8800.0
2011-04-25 10:00:00,34.23,34.25,34.08,34.08,5900.0,30.936,30.9541,30.8005,30.8005,5900.0
2011-04-25 10:30:00,34.14,34.17,34.0,34.0,3900.0,30.8547,30.8818,30.7282,30.7282,3900.0
2011-04-25 11:00:00,34.0,34.07,33.77,34.07,20800.0,30.7282,30.7914,30.5203,30.7914,20800.0
2011-04-25 11:30:00,34.06,34.08,33.95,33.97,13900.0,30.7824,30.8005,30.683,30.701,13900.0
2011-04-25 12:00:00,34.04,34.04,33.91,34.01,3300.0,30.7643,30.7643,30.6468,30.7372,3300.0
2011-04-25 12:30:00,33.99,34.03,33.91,33.99,11100.0,30.7191,30.7553,30.6468,30.7191,11100.0
2011-04-25 13:00:00,33.97,34.0,33.97,34.0,13100.0,30.701,30.7282,30.701,30.7282,13100.0
2011-04-25 13:30:00,33.98,34.0,33.98,34.0,7200.0,30.7101,30.7282,30.7101,30.7282,7200.0
2011-04-25 14:00:00,34.0,34.02,33.93,33.97,26300.0,30.7282,30.7462,30.6649,30.701,26300.0
2011-04-25 14:30:00,33.96,33.96,33.86,33.93,34400.0,30.692,30.692,30.6016,30.6649,34400.0
2011-04-25 15:00:00,33.92,33.92,33.83,33.84,32100.0,30.6559,30.6559,30.5745,30.5836,32100.0
2011-04-25 15:30:00,33.85,34.08,33.79,34.07,104800.0,30.5926,30.8005,30.5384,30.7914,104800.0
2011-04-26 09:30:00,35.93,37.05,35.01,35.81,115500.0,32.4724,33.4847,31.641,32.364,115500.0
2011-04-26 10:00:00,35.78,36.22,35.78,36.18,36100.0,32.3369,32.7345,32.3369,32.6984,36100.0
2011-04-26 10:30:00,36.13,36.51,36.13,36.39,61900.0,32.6532,32.9966,32.6532,32.8882,61900.0
2011-04-26 11:00:00,36.4,36.52,36.23,36.23,69600.0,32.8972,33.0057,32.7436,32.7436,69600.0
2011-04-26 11:30:00,36.23,36.46,36.06,36.46,32500.0,32.7436,32.9514,32.5899,32.9514,32500.0
2011-04-26 12:00:00,36.49,36.8,36.47,36.76,13900.0,32.9785,33.2587,32.9605,33.2226,13900.0
2011-04-26 12:30:00,36.77,36.86,36.64,36.82,24700.0,33.2316,33.3129,33.1141,33.2768,24700.0
2011-04-26 13:00:00,36.8,37.24,36.75,37.02,43700.0,33.2587,33.6564,33.2135,33.4575,43700.0
2011-04-26 13:30:00,37.05,37.1,36.98,37.0,29800.0,33.4847,33.5298,33.4214,33.4395,29800.0
2011-04-26 14:00:00,37.01,37.33,37.0,37.08,88400.0,33.4485,33.7377,33.4395,33.5118,88400.0
2011-04-26 14:30:00,37.08,37.39,36.94,37.35,60100.0,33.5118,33.7919,33.3852,33.7558,60100.0
2011-04-26 15:00:00,37.34,37.53,37.15,37.2,53700.0,33.7467,33.9185,33.575,33.6202,53700.0
2011-04-26 15:30:00,37.21,37.44,37.2,37.25,76400.0,33.6293,33.8371,33.6202,33.6654,76400.0
2011-04-27 09:30:00,37.22,37.5,36.73,37.1,30400.0,33.6383,33.8913,33.1954,33.5298,30400.0
2011-04-27 10:00:00,37.01,37.06,36.62,36.67,20300.0,33.4485,33.4937,33.096,33.1412,20300.0
2011-04-27 10:30:00,36.63,36.83,36.61,36.67,12100.0,33.1051,33.2858,33.087,33.1412,12100.0
2011-04-27 11:00:00,36.69,36.81,36.67,36.69,10500.0,33.1593,33.2677,33.1412,33.1593,10500.0
2011-04-27 11:30:00,36.69,36.83,36.69,36.8,8600.0,33.1593,33.2858,33.1593,33.2587,8600.0
2011-04-27 12:00:00,36.8,36.86,36.66,36.86,9200.0,33.2587,33.3129,33.1322,33.3129,9200.0
2011-04-27 12:30:00,36.78,37.25,36.75,37.23,21800.0,33.2406,33.6654,33.2135,33.6473,21800.0
2011-04-27 13:00:00,37.2,37.28,37.05,37.1,10100.0,33.6202,33.6925,33.4847,33.5298,10100.0
2011-04-27 13:30:00,37.11,37.15,36.9,37.15,14600.0,33.5389,33.575,33.3491,33.575,14600.0
2011-04-27 14:00:00,37.15,37.29,36.96,36.96,22300.0,33.575,33.7016,33.4033,33.4033,22300.0
2011-04-27 14:30:00,36.98,37.15,36.88,37.05,17700.0,33.4214,33.575,33.331,33.4847,17700.0
2011-04-27 15:00:00,37.05,37.13,36.88,36.96,25900.0,33.4847,33.557,33.331,33.4033,25900.0
2011-04-27 15:30:00,36.96,37.28,36.96,37.28,77600.0,33.4033,33.6925,33.4033,33.6925,77600.0
2011-04-28 09:30:00,37.53,37.57,37.26,37.27,19400.0,33.9185,33.9546,33.6744,33.6835,19400.0
2011-04-28 10:00:00,37.28,37.32,37.19,37.21,11400.0,33.6925,33.7287,33.6112,33.6293,11400.0
2011-04-28 10:30:00,37.21,37.22,37.1,37.16,8400.0,33.6293,33.6383,33.5298,33.5841,8400.0
2011-04-28 11:00:00,37.18,37.4,37.16,37.34,10500.0,33.6021,33.801,33.5841,33.7467,10500.0
2011-04-28 11:30:00,37.35,37.39,37.09,37.1,11900.0,33.7558,33.7919,33.5208,33.5298,11900.0
2011-04-28 12:00:00,37.1,37.13,36.89,37.02,10600.0,33.5298,33.557,33.34,33.4575,10600.0
2011-04-28 12:30:00,37.02,37.13,36.95,37.06,14600.0,33.4575,33.557,33.3943,33.4937,14600.0
2011-04-28 13:00:00,37.09,37.11,36.9,37.02,11000.0,33.5208,33.5389,33.3491,33.4575,11000.0
2011-04-28 13:30:00,37.03,37.03,36.87,36.99,10300.0,33.4666,33.4666,33.322,33.4304,10300.0
2011-04-28 14:00:00,37.03,37.03,36.82,36.82,17500.0,33.4666,33.4666,33.2768,33.2768,17500.0
2011-04-28 14:30:00,36.83,36.85,36.75,36.8,19700.0,33.2858,33.3039,33.2135,33.2587,19700.0
2011-04-28 15:00:00,36.79,36.94,36.73,36.93,26800.0,33.2497,33.3852,33.1954,33.3762,26800.0
2011-04-28 15:30:00,36.94,37.04,36.78,36.89,74100.0,33.3852,33.4756,33.2406,33.34,74100.0
2011-04-29 09:30:00,37.08,37.1,36.9,36.97,17000.0,33.5118,33.5298,33.3491,33.4123,17000.0
2011-04-29 10:00:00,36.95,36.95,36.61,36.75,14300.0,33.3943,33.3943,33.087,33.2135,14300.0
2011-04-29 10:30:00,36.79,36.82,36.63,36.77,7400.0,33.2497,33.2768,33.1051,33.2316,7400.0
2011-04-29 11:00:00,36.76,36.81,36.55,36.67,12000.0,33.2226,33.2677,33.0328,33.1412,12000.0
2011-04-29 11:30:00,36.65,36.89,36.65,36.82,7500.0,33.1231,33.34,33.1231,33.2768,7500.0
2011-04-29 12:00:00,36.8,37.15,36.78,37.1,17000.0,33.2587,33.575,33.2406,33.5298,17000.0
2011-04-29 12:30:00,37.12,37.18,36.97,37.04,7400.0,33.5479,33.6021,33.4123,33.4756,7400.0
2011-04-29 13:00:00,37.01,37.01,36.91,36.92,4800.0,33.4485,33.4485,33.3581,33.3672,4800.0
2011-04-29 13:30:00,36.89,36.97,36.89,36.97,7200.0,33.34,33.4123,33.34,33.4123,7200.0
2011-04-29 14:00:00,36.95,37.1,36.95,37.1,8300.0,33.3943,33.5298,33.3943,33.5298,8300.0
2011-04-29 14:30:00,37.08,37.15,37.03,37.05,12200.0,33.5118,33.575,33.4666,33.4847,12200.0
2011-04-29 15:00:00,37.03,37.12,37.0,37.09,18200.0,33.4666,33.5479,33.4395,33.5208,18200.0
2011-04-29 15:30:00,37.07,37.15,37.0,37.02,46200.0,33.5027,33.575,33.4395,33.4575,46200.0
2011-05-02 09:30:00,37.05,37.35,36.53,36.98,9800.0,33.4847,33.7558,33.0147,33.4214,9800.0
2011-05-02 10:00:00,36.98,37.21,36.9,37.17,8700.0,33.4214,33.6293,33.3491,33.5931,8700.0
2011-05-02 10:30:00,37.17,37.17,36.97,37.0,8200.0,33.5931,33.5931,33.4123,33.4395,8200.0
2011-05-02 11:00:00,37.0,37.09,36.96,37.04,14200.0,33.4395,33.5208,33.4033,33.4756,14200.0
2011-05-02 11:30:00,37.04,37.18,36.96,37.12,15800.0,33.4756,33.6021,33.4033,33.5479,15800.0
2011-05-02 12:00:00,37.09,37.12,36.79,36.81,19300.0,33.5208,33.5479,33.2497,33.2677,19300.0
2011-05-02 12:30:00,36.81,36.95,36.69,36.73,36300.0,33.2677,33.3943,33.1593,33.1954,36300.0
2011-05-02 13:00:00,36.73,36.82,36.64,36.82,6600.0,33.1954,33.2768,33.1141,33.2768,6600.0
2011-05-02 13:30:00,36.83,36.95,36.83,36.95,23200.0,33.2858,33.3943,33.2858,33.3943,23200.0
2011-05-02 14:00:00,36.95,37.19,36.94,37.05,14500.0,33.3943,33.6112,33.3852,33.4847,14500.0
2011-05-02 14:30:00,37.05,37.12,36.87,36.92,22000.0,33.4847,33.5479,33.322,33.3672,22000.0
2011-05-02 15:00:00,36.94,37.07,36.89,36.96,35800.0,33.3852,33.5027,33.34,33.4033,35800.0
2011-05-02 15:30:00,36.97,37.06,36.95,36.99,67700.0,33.4123,33.4937,33.3943,33.4304,67700.0
2011-05-03 09:30:00,36.74,37.32,36.72,36.81,16500.0,33.2045,33.7287,33.1864,33.2677,16500.0
2011-05-03 10:00:00,36.88,37.08,36.6,36.72,37700.0,33.331,33.5118,33.078,33.1864,37700.0
2011-05-03 10:30:00,36.69,36.74,36.51,36.71,35400.0,33.1593,33.2045,32.9966,33.1774,35400.0
2011-05-03 11:00:00,36.73,36.79,36.66,36.66,20400.0,33.1954,33.2497,33.1322,33.1322,20400.0
2011-05-03 11:30:00,36.64,36.76,36.59,36.74,13200.0,33.1141,33.2226,33.0689,33.2045,13200.0
2011-05-03 12:00:00,36.73,36.78,36.72,36.78,7900.0,33.1954,33.2406,33.1864,33.2406,7900.0
2011-05-03 12:30:00,36.76,36.85,36.67,36.76,15400.0,33.2226,33.3039,33.1412,33.2226,15400.0
2011-05-03 13:00:00,36.75,36.82,36.34,36.34,9300.0,33.2135,33.2768,32.843,32.843,9300.0
2011-05-03 13:30:00,36.37,36.39,36.24,36.33,10900.0,32.8701,32.8882,32.7526,32.8339,10900.0
2011-05-03 14:00:00,36.37,36.42,36.26,36.3,19900.0,32.8701,32.9153,32.7707,32.8068,19900.0
2011-05-03 14:30:00,36.33,36.38,36.25,36.35,17700.0,32.8339,32.8791,32.7616,32.852,17700.0
2011-05-03 15:00:00,36.4,36.5,36.24,36.3,47100.0,32.8972,32.9876,32.7526,32.8068,47100.0
2011-05-03 15:30:00,36.32,36.53,36.24,36.51,51400.0,32.8249,33.0147,32.7526,32.9966,51400.0
2011-05-04 09:30:00,36.5,36.65,36.24,36.24,10800.0,32.9876,33.1231,32.7526,32.7526,10800.0
2011-05-04 10:00:00,36.22,36.24,35.75,35.8,44300.0,32.7345,32.7526,32.3098,32.3549,44300.0
2011-05-04 10:30:00,35.79,35.86,35.5,35.78,19600.0,32.3459,32.4092,32.0838,32.3369,19600.0
2011-05-04 11:00:00,35.8,35.88,35.71,35.84,21000.0,32.3549,32.4272,32.2736,32.3911,21000.0
2011-05-04 11:30:00,35.8,35.86,35.6,35.74,10700.0,32.3549,32.4092,32.1742,32.3007,10700.0
2011-05-04 12:00:00,35.75,35.91,35.51,35.57,16400.0,32.3098,32.4544,32.0928,32.1471,16400.0
2011-05-04 12:30:00,35.55,35.67,35.43,35.63,18300.0,32.129,32.2374,32.0205,32.2013,18300.0
2011-05-04 13:00:00,35.6,35.68,35.46,35.57,9400.0,32.1742,32.2465,32.0477,32.1471,9400.0
2011-05-04 13:30:00,35.62,35.76,35.56,35.69,12200.0,32.1923,32.3188,32.138,32.2555,12200.0
2011-05-04 14:00:00,35.61,35.9,35.51,35.87,24600.0,32.1832,32.4453,32.0928,32.4182,24600.0
2011-05-04 14:30:00,35.89,35.89,35.58,35.62,11400.0,32.4363,32.4363,32.1561,32.1923,11400.0
2011-05-04 15:00:00,35.61,35.68,35.43,35.63,27700.0,32.1832,32.2465,32.0205,32.2013,27700.0
2011-05-04 15:30:00,35.62,35.67,35.45,35.49,66200.0,32.1923,32.2374,32.0386,32.0748,66200.0
2011-05-05 09:30:00,35.19,35.22,34.98,35.01,10000.0,31.8036,31.8308,31.6138,31.641,10000.0
2011-05-05 10:00:00,35.09,35.32,34.79,34.84,14300.0,31.7133,31.9211,31.4421,31.4873,14300.0
2011-05-05 10:30:00,34.77,35.01,34.73,34.91,17000.0,31.4241,31.641,31.3879,31.5506,17000.0
2011-05-05 11:00:00,34.95,35.06,34.74,34.9,16400.0,31.5867,31.6862,31.3969,31.5415,16400.0
2011-05-05 11:30:00,34.91,35.55,34.91,35.46,14700.0,31.5506,32.129,31.5506,32.0477,14700.0
2011-05-05 12:00:00,35.5,35.83,35.5,35.64,7700.0,32.0838,32.3821,32.0838,32.2103,7700.0
2011-05-05 12:30:00,35.62,35.62,35.27,35.32,15100.0,32.1923,32.1923,31.8759,31.9211,15100.0
2011-05-05 13:00:00,35.28,35.45,35.28,35.42,6200.0,31.885,32.0386,31.885,32.0115,6200.0
2011-05-05 13:30:00,35.43,35.43,35.29,35.38,11300.0,32.0205,32.0205,31.894,31.9754,11300.0
2011-05-05 14:00:00,35.51,35.62,35.33,35.62,7300.0,32.0928,32.1923,31.9302,32.1923,7300.0
2011-05-05 14:30:00,35.61,35.79,35.51,35.57,15100.0,32.1832,32.3459,32.0928,32.1471,15100.0
2011-05-05 15:00:00,35.55,35.57,35.04,35.04,49400.0,32.129,32.1471,31.6681,31.6681,49400.0
2011-05-05 15:30:00,34.99,35.35,34.99,35.2,54300.0,31.6229,31.9482,31.6229,31.8127,54300.0
2011-05-06 09:30:00,35.91,36.04,35.41,35.47,19300.0,32.4544,32.5718,32.0025,32.0567,19300.0
2011-05-06 10:00:00,35.47,35.56,35.25,35.5,9300.0,32.0567,32.138,31.8579,32.0838,9300.0
2011-05-06 10:30:00,35.52,35.7,35.5,35.58,7100.0,32.1019,32.2646,32.0838,32.1561,7100.0
2011-05-06 11:00:00,35.59,35.88,35.56,35.81,3900.0,32.1651,32.4272,32.138,32.364,3900.0
2011-05-06 11:30:00,35.89,35.99,35.72,35.85,10600.0,32.4363,32.5267,32.2826,32.4001,10600.0
2011-05-06 12:00:00,35.77,35.77,35.46,35.59,10900.0,32.3278,32.3278,32.0477,32.1651,10900.0
2011-05-06 12:30:00,35.58,35.65,35.45,35.65,11900.0,32.1561,32.2194,32.0386,32.2194,11900.0
2011-05-06 13:00:00,35.68,35.91,35.54,35.59,23500.0,32.2465,32.4544,32.12,32.1651,23500.0
2011-05-06 13:30:00,35.55,35.74,35.54,35.63,8300.0,32.129,32.3007,32.12,32.2013,8300.0
2011-05-06 14:00:00,35.6,35.68,35.5,35.63,12600.0,32.1742,32.2465,32.0838,32.2013,12600.0
2011-05-06 14:30:00,35.63,35.77,35.4,35.66,32700.0,32.2013,32.3278,31.9934,32.2284,32700.0
2011-05-06 15:00:00,35.66,35.75,35.55,35.59,17000.0,32.2284,32.3098,32.129,32.1651,17000.0
2011-05-06 15:30:00,35.6,35.83,35.6,35.62,34900.0,32.1742,32.3821,32.1742,32.1923,34900.0
2011-05-09 09:30:00,35.44,36.35,35.11,35.58,17800.0,32.0296,32.852,31.7313,32.1561,17800.0
2011-05-09 10:00:00,35.5,35.78,35.42,35.5,13900.0,32.0838,32.3369,32.0115,32.0838,13900.0
2011-05-09 10:30:00,35.49,35.71,35.49,35.64,9800.0,32.0748,32.2736,32.0748,32.2103,9800.0
2011-05-09 11:00:00,35.61,35.7,35.5,35.54,13400.0,32.1832,32.2646,32.0838,32.12,13400.0
2011-05-09 11:30:00,35.56,35.66,35.54,35.61,19700.0,32.138,32.2284,32.12,32.1832,19700.0
2011-05-09 12:00:00,35.6,36.12,35.6,36.09,9300.0,32.1742,32.6441,32.1742,32.617,9300.0
2011-05-09 12:30:00,36.1,36.18,35.89,35.9,7400.0,32.6261,32.6984,32.4363,32.4453,7400.0
2011-05-09 13:00:00,35.97,36.08,35.95,35.97,3000.0,32.5086,32.608,32.4905,32.5086,3000.0
2011-05-09 13:30:00,36.0,36.12,36.0,36.05,5400.0,32.5357,32.6441,32.5357,32.5809,5400.0
2011-05-09 14:00:00,36.04,36.09,35.9,35.9,8100.0,32.5718,32.617,32.4453,32.4453,8100.0
2011-05-09 14:30:00,35.93,36.05,35.83,35.85,6800.0,32.4724,32.5809,32.3821,32.4001,6800.0
2011-05-09 15:00:00,35.85,35.91,35.83,35.85,16300.0,32.4001,32.4544,32.3821,32.4001,16300.0
2011-05-09 15:30:00,35.85,35.9,35.81,35.87,34800.0,32.4001,32.4453,32.364,32.4182,34800.0
2011-05-10 09:30:00,36.2,36.37,35.86,36.37,10700.0,32.7164,32.8701,32.4092,32.8701,10700.0
2011-05-10 10:00:00,36.37,36.57,36.26,36.4,22900.0,32.8701,33.0508,32.7707,32.8972,22900.0
2011-05-10 10:30:00,36.46,36.58,36.41,36.52,12800.0,32.9514,33.0599,32.9062,33.0057,12800.0
2011-05-10 11:00:00,36.52,36.64,36.42,36.5,20200.0,33.0057,33.1141,32.9153,32.9876,20200.0
2011-05-10 11:30:00,36.5,36.81,36.5,36.8,14800.0,32.9876,33.2677,32.9876,33.2587,14800.0
2011-05-10 12:00:00,36.81,36.94,36.81,36.88,8600.0,33.2677,33.3852,33.2677,33.331,8600.0
2011-05-10 12:30:00,36.9,36.9,36.81,36.82,4000.0,33.3491,33.3491,33.2677,33.2768,4000.0
2011-05-10 13:00:00,36.82,36.87,36.81,36.84,4500.0,33.2768,33.322,33.2677,33.2949,4500.0
2011-05-10 13:30:00,36.81,36.81,36.6,36.67,15900.0,33.2677,33.2677,33.078,33.1412,15900.0
2011-05-10 14:00:00,36.67,36.74,36.67,36.73,5500.0,33.1412,33.2045,33.1412,33.1954,5500.0
2011-05-10 14:30:00,36.73,36.91,36.7,36.82,5600.0,33.1954,33.3581,33.1683,33.2768,5600.0
2011-05-10 15:00:00,36.81,37.24,36.79,37.22,37300.0,33.2677,33.6564,33.2497,33.6383,37300.0
2011-05-10 15:30:00,37.22,37.23,36.9,36.99,41400.0,33.6383,33.6473,33.3491,33.4304,41400.0
2011-05-11 09:30:00,36.44,36.83,35.85,36.65,29800.0,32.9334,33.2858,32.4001,33.1231,29800.0
2011-05-11 10:00:00,36.64,36.67,36.54,36.63,34700.0,33.1141,33.1412,33.0237,33.1051,34700.0
2011-05-11 10:30:00,36.64,36.66,36.56,36.57,38400.0,33.1141,33.1322,33.0418,33.0508,38400.0
2011-05-11 11:00:00,36.57,36.63,36.55,36.6,18800.0,33.0508,33.1051,33.0328,33.078,18800.0
2011-05-11 11:30:00,36.61,36.65,36.56,36.62,21500.0,33.087,33.1231,33.0418,33.096,21500.0
2011-05-11 12:00:00,36.59,36.6,36.28,36.36,30600.0,33.0689,33.078,32.7887,32.8611,30600.0
2011-05-11 12:30:00,36.32,36.47,36.25,36.35,10800.0,32.8249,32.9605,32.7616,32.852,10800.0
2011-05-11 13:00:00,36.37,36.55,36.3,36.42,13100.0,32.8701,33.0328,32.8068,32.9153,13100.0
2011-05-11 13:30:00,36.37,36.4,36.1,36.1,11600.0,32.8701,32.8972,32.6261,32.6261,11600.0
2011-05-11 14:00:00,36.1,36.18,36.01,36.15,14900.0,32.6261,32.6984,32.5447,32.6713,14900.0
2011-05-11 14:30:00,36.11,36.23,36.08,36.1,13400.0,32.6351,32.7436,32.608,32.6261,13400.0
2011-05-11 15:00:00,36.1,36.41,36.1,36.24,13100.0,32.6261,32.9062,32.6261,32.7526,13100.0
2011-05-11 15:30:00,36.24,36.31,36.1,36.16,33200.0,32.7526,32.8159,32.6261,32.6803,33200.0
2011-05-12 09:30:00,36.1,36.1,35.46,35.64,10900.0,32.6261,32.6261,32.0477,32.2103,10900.0
2011-05-12 10:00:00,35.71,36.07,35.53,35.89,9800.0,32.2736,32.599,32.1109,32.4363,9800.0
2011-05-12 10:30:00,35.9,35.91,35.64,35.86,27100.0,32.4453,32.4544,32.2103,32.4092,27100.0
2011-05-12 11:00:00,35.84,36.39,35.8,36.38,17100.0,32.3911,32.8882,32.3549,32.8791,17100.0
2011-05-12 11:30:00,36.45,36.61,36.3,36.3,15500.0,32.9424,33.087,32.8068,32.8068,15500.0
2011-05-12 12:00:00,36.28,36.31,36.06,36.19,24100.0,32.7887,32.8159,32.5899,32.7074,24100.0
2011-05-12 12:30:00,36.25,36.3,36.04,36.2,11800.0,32.7616,32.8068,32.5718,32.7164,11800.0
2011-05-12 13:00:00,36.17,36.49,36.16,36.4,6800.0,32.6893,32.9785,32.6803,32.8972,6800.0
2011-05-12 13:30:00,36.41,36.48,36.3,36.38,6700.0,32.9062,32.9695,32.8068,32.8791,6700.0
2011-05-12 14:00:00,36.38,36.49,36.33,36.4,12000.0,32.8791,32.9785,32.8339,32.8972,12000.0
2011-05-12 14:30:00,36.4,36.5,36.25,36.4,14400.0,32.8972,32.9876,32.7616,32.8972,14400.0
2011-05-12 15:00:00,36.36,36.5,36.34,36.46,17700.0,32.8611,32.9876,32.843,32.9514,17700.0
2011-05-12 15:30:00,36.44,36.49,36.28,36.48,43300.0,32.9334,32.9785,32.7887,32.9695,43300.0
2011-05-13 09:30:00,36.43,36.67,35.95,36.07,6700.0,32.9243,33.1412,32.4905,32.599,6700.0
2011-05-13 10:00:00,36.1,36.12,35.7,35.8,13000.0,32.6261,32.6441,32.2646,32.3549,13000.0
2011-05-13 10:30:00,35.8,36.2,35.8,36.06,4600.0,32.3549,32.7164,32.3549,32.5899,4600.0
2011-05-13 11:00:00,36.03,36.03,35.5,35.55,8600.0,32.5628,32.5628,32.0838,32.129,8600.0
2011-05-13 11:30:00,35.54,35.67,35.47,35.6,18300.0,32.12,32.2374,32.0567,32.1742,18300.0
2011-05-13 12:00:00,35.59,35.67,35.53,35.62,33000.0,32.1651,32.2374,32.1109,32.1923,33000.0
2011-05-13 12:30:00,35.65,35.71,35.61,35.69,10900.0,32.2194,32.2736,32.1832,32.2555,10900.0
2011-05-13 13:00:00,35.69,35.75,35.61,35.63,16900.0,32.2555,32.3098,32.1832,32.2013,16900.0
2011-05-13 13:30:00,35.61,35.79,35.61,35.72,25200.0,32.1832,32.3459,32.1832,32.2826,25200.0
2011-05-13 14:00:00,35.71,35.93,35.7,35.92,8700.0,32.2736,32.4724,32.2646,32.4634,8700.0
2011-05-13 14:30:00,35.94,35.99,35.85,35.89,20700.0,32.4815,32.5267,32.4001,32.4363,20700.0
2011-05-13 15:00:00,35.92,36.03,35.89,35.97,39100.0,32.4634,32.5628,32.4363,32.5086,39100.0
2011-05-13 15:30:00,35.96,36.0,35.72,35.92,52400.0,32.4995,32.5357,32.2826,32.4634,52400.0
2011-05-16 09:30:00,35.61,35.77,35.45,35.45,14500.0,32.2472,32.3921,32.1023,32.1023,14500.0
2011-05-16 10:00:00,35.51,35.81,35.5,35.68,23400.0,32.1567,32.4283,32.1476,32.3106,23400.0
2011-05-16 10:30:00,35.67,35.79,35.63,35.79,8700.0,32.3016,32.4102,32.2653,32.4102,8700.0
2011-05-16 11:00:00,35.92,36.08,35.86,35.94,6000.0,32.5279,32.6728,32.4736,32.5461,6000.0
2011-05-16 11:30:00,35.96,35.96,35.59,35.67,8700.0,32.5642,32.5642,32.2291,32.3016,8700.0
2011-05-16 12:00:00,35.68,35.69,35.58,35.63,5700.0,32.3106,32.3197,32.2201,32.2653,5700.0
2011-05-16 12:30:00,35.65,35.8,35.61,35.66,12800.0,32.2834,32.4193,32.2472,32.2925,12800.0
2011-05-16 13:00:00,35.61,35.68,35.51,35.58,9400.0,32.2472,32.3106,32.1567,32.2201,9400.0
2011-05-16 13:30:00,35.62,35.83,35.62,35.79,5800.0,32.2563,32.4464,32.2563,32.4102,5800.0
2011-05-16 14:00:00,35.74,35.86,35.66,35.66,11300.0,32.3649,32.4736,32.2925,32.2925,11300.0
2011-05-16 14:30:00,35.65,35.71,35.55,35.68,25000.0,32.2834,32.3378,32.1929,32.3106,25000.0
2011-05-16 15:00:00,35.67,35.76,35.5,35.5,34900.0,32.3016,32.3831,32.1476,32.1476,34900.0
2011-05-16 15:30:00,35.52,35.6,35.2,35.21,37100.0,32.1657,32.2382,31.8759,31.885,37100.0
2011-05-17 09:30:00,35.06,35.24,34.7,34.84,14100.0,31.7492,31.9122,31.4232,31.5499,14100.0
2011-05-17 10:00:00,34.83,34.96,34.53,34.84,18400.0,31.5409,31.6586,31.2692,31.5499,18400.0
2011-05-17 10:30:00,34.82,34.85,34.33,34.36,22800.0,31.5318,31.559,31.0881,31.1153,22800.0
2011-05-17 11:00:00,34.32,34.4,34.14,34.15,20400.0,31.079,31.1515,30.916,30.9251,20400.0
2011-05-17 11:30:00,34.17,34.17,34.02,34.15,5600.0,30.9432,30.9432,30.8074,30.9251,5600.0
2011-05-17 12:00:00,34.12,34.3,34.12,34.25,4900.0,30.8979,31.0609,30.8979,31.0157,4900.0
2011-05-17 12:30:00,34.22,34.35,34.09,34.1,6600.0,30.9885,31.1062,30.8708,30.8798,6600.0
2011-05-17 13:00:00,34.1,34.29,34.1,34.28,2500.0,30.8798,31.0519,30.8798,31.0428,2500.0
2011-05-17 13:30:00,34.29,34.29,34.19,34.24,4200.0,31.0519,31.0519,30.9613,31.0066,4200.0
2011-05-17 14:00:00,34.26,34.73,34.26,34.53,66500.0,31.0247,31.4503,31.0247,31.2692,66500.0
2011-05-17 14:30:00,34.54,34.69,34.41,34.69,33400.0,31.2783,31.4141,31.1605,31.4141,33400.0
2011-05-17 15:00:00,34.7,34.71,34.46,34.53,20600.0,31.4232,31.4322,31.2058,31.2692,20600.0
2011-05-17 15:30:00,34.53,34.68,34.51,34.67,59700.0,31.2692,31.405,31.2511,31.396,59700.0
2011-05-18 09:30:00,34.75,34.75,34.03,34.39,23000.0,31.4684,31.4684,30.8164,31.1424,23000.0
2011-05-18 10:00:00,34.37,34.72,34.35,34.72,30700.0,31.1243,31.4413,31.1062,31.4413,30700.0
2011-05-18 10:30:00,34.72,34.8,34.61,34.62,15600.0,31.4413,31.5137,31.3417,31.3507,15600.0
2011-05-18 11:00:00,34.6,34.75,34.46,34.57,17500.0,31.3326,31.4684,31.2058,31.3054,17500.0
2011-05-18 11:30:00,34.52,34.62,34.44,34.52,9000.0,31.2602,31.3507,31.1877,31.2602,9000.0
2011-05-18 12:00:00,34.53,34.6,34.49,34.56,11000.0,31.2692,31.3326,31.233,31.2964,11000.0
2011-05-18 12:30:00,34.56,34.67,34.55,34.63,7000.0,31.2964,31.396,31.2873,31.3598,7000.0
2011-05-18 13:00:00,34.6,34.76,34.6,34.69,19700.0,31.3326,31.4775,31.3326,31.4141,19700.0
2011-05-18 13:30:00,34.69,34.83,34.68,34.79,19800.0,31.4141,31.5409,31.405,31.5047,19800.0
2011-05-18 14:00:00,34.77,34.86,34.74,34.77,11400.0,31.4865,31.568,31.4594,31.4865,11400.0
2011-05-18 14:30:00,34.8,34.92,34.74,34.89,7900.0,31.5137,31.6224,31.4594,31.5952,7900.0
2011-05-18 15:00:00,34.94,35.21,34.94,35.21,16700.0,31.6405,31.885,31.6405,31.885,16700.0
2011-05-18 15:30:00,35.2,35.24,35.04,35.21,64200.0,31.8759,31.9122,31.7311,31.885,64200.0
2011-05-19 09:30:00,35.57,35.95,35.35,35.85,16000.0,32.211,32.5551,32.0118,32.4646,16000.0
2011-05-19 10:00:00,35.83,36.0,35.59,35.66,32500.0,32.4464,32.6004,32.2291,32.2925,32500.0
2011-05-19 10:30:00,35.68,35.76,35.18,35.18,19300.0,32.3106,32.3831,31.8578,31.8578,19300.0
2011-05-19 11:00:00,35.19,35.45,35.16,35.44,13700.0,31.8669,32.1023,31.8397,32.0933,13700.0
2011-05-19 11:30:00,35.39,35.59,35.38,35.44,11800.0,32.048,32.2291,32.0389,32.0933,11800.0
2011-05-19 12:00:00,35.45,35.74,35.42,35.74,7300.0,32.1023,32.3649,32.0752,32.3649,7300.0
2011-05-19 12:30:00,35.67,35.7,35.54,35.63,3300.0,32.3016,32.3287,32.1838,32.2653,3300.0
2011-05-19 13:00:00,35.6,35.69,35.54,35.65,5400.0,32.2382,32.3197,32.1838,32.2834,5400.0
2011-05-19 13:30:00,35.68,35.68,35.52,35.63,5500.0,32.3106,32.3106,32.1657,32.2653,5500.0
2011-05-19 14:00:00,35.65,35.7,35.45,35.48,5700.0,32.2834,32.3287,32.1023,32.1295,5700.0
2011-05-19 14:30:00,35.47,35.55,35.39,35.47,6100.0,32.1204,32.1929,32.048,32.1204,6100.0
2011-05-19 15:00:00,35.48,35.6,35.47,35.54,9800.0,32.1295,32.2382,32.1204,32.1838,9800.0
2011-05-19 15:30:00,35.6,35.88,35.55,35.68,44000.0,32.2382,32.4917,32.1929,32.3106,44000.0
2011-05-20 09:30:00,35.38,35.46,35.08,35.14,41500.0,32.0389,32.1114,31.7673,31.8216,41500.0
2011-05-20 10:00:00,35.17,35.17,35.0,35.13,3700.0,31.8488,31.8488,31.6948,31.8126,3700.0
2011-05-20 10:30:00,35.13,35.14,34.79,34.81,7500.0,31.8126,31.8216,31.5047,31.5228,7500.0
2011-05-20 11:00:00,34.82,34.87,34.6,34.64,15500.0,31.5318,31.5771,31.3326,31.3688,15500.0
2011-05-20 11:30:00,34.66,34.84,34.6,34.63,5500.0,31.3869,31.5499,31.3326,31.3598,5500.0
2011-05-20 12:00:00,34.62,34.96,34.61,34.96,4900.0,31.3507,31.6586,31.3417,31.6586,4900.0
2011-05-20 12:30:00,35.09,35.12,34.86,34.91,4300.0,31.7763,31.8035,31.568,31.6133,4300.0
2011-05-20 13:00:00,34.91,35.09,34.9,35.09,3600.0,31.6133,31.7763,31.6043,31.7763,3600.0
2011-05-20 13:30:00,35.08,35.29,35.08,35.15,4200.0,31.7673,31.9574,31.7673,31.8307,4200.0
2011-05-20 14:00:00,35.19,35.21,35.12,35.17,2600.0,31.8669,31.885,31.8035,31.8488,2600.0
2011-05-20 14:30:00,35.14,35.15,34.93,34.95,5900.0,31.8216,31.8307,31.6314,31.6496,5900.0
2011-05-20 15:00:00,34.92,35.01,34.87,34.98,9300.0,31.6224,31.7039,31.5771,31.6767,9300.0
2011-05-20 15:30:00,34.95,35.1,34.8,34.86,29500.0,31.6496,31.7854,31.5137,31.568,29500.0
2011-05-23 09:30:00,34.13,34.17,33.85,33.88,12400.0,30.907,30.9432,30.6534,30.6806,12400.0
2011-05-23 10:00:00,33.78,33.99,33.59,33.64,25800.0,30.59,30.7802,30.418,30.4633,25800.0
2011-05-23 10:30:00,33.7,33.83,33.59,33.75,10900.0,30.5176,30.6353,30.418,30.5629,10900.0
2011-05-23 11:00:00,33.7,33.74,33.65,33.72,6900.0,30.5176,30.5538,30.4723,30.5357,6900.0
2011-05-23 11:30:00,33.72,33.72,33.56,33.66,8000.0,30.5357,30.5357,30.3908,30.4814,8000.0
2011-05-23 12:00:00,33.65,33.68,33.54,33.64,4900.0,30.4723,30.4995,30.3727,30.4633,4900.0
2011-05-23 12:30:00,33.68,33.7,33.65,33.68,2400.0,30.4995,30.5176,30.4723,30.4995,2400.0
2011-05-23 13:00:00,33.68,33.68,33.6,33.6,4800.0,30.4995,30.4995,30.427,30.427,4800.0
2011-05-23 13:30:00,33.62,33.7,33.58,33.7,3800.0,30.4451,30.5176,30.4089,30.5176,3800.0
2011-05-23 14:00:00,33.67,33.83,33.65,33.79,7400.0,30.4904,30.6353,30.4723,30.5991,7400.0
2011-05-23 14:30:00,33.79,33.95,33.75,33.75,10600.0,30.5991,30.744,30.5629,30.5629,10600.0
2011-05-23 15:00:00,33.76,33.94,33.76,33.9,15500.0,30.5719,30.7349,30.5719,30.6987,15500.0
2011-05-23 15:30:00,33.91,33.97,33.67,33.67,38700.0,30.7078,30.7621,30.4904,30.4904,38700.0
2011-05-24 09:30:00,33.99,34.18,33.58,33.79,21200.0,30.7802,30.9523,30.4089,30.5991,21200.0
2011-05-24 10:00:00,33.81,34.02,33.57,33.57,21900.0,30.6172,30.8074,30.3999,30.3999,21900.0
2011-05-24 10:30:00,33.59,33.59,33.24,33.27,33000.0,30.418,30.418,30.101,30.1282,33000.0
2011-05-24 11:00:00,33.32,33.51,33.3,33.39,24500.0,30.1735,30.3455,30.1554,30.2369,24500.0
2011-05-24 11:30:00,33.39,33.53,33.33,33.41,12600.0,30.2369,30.3636,30.1825,30.255,12600.0
2011-05-24 12:00:00,33.39,33.42,33.23,33.31,10900.0,30.2369,30.264,30.092,30.1644,10900.0
2011-05-24 12:30:00,33.31,33.31,33.21,33.26,9100.0,30.1644,30.1644,30.0739,30.1191,9100.0
2011-05-24 13:00:00,33.28,33.4,33.14,33.17,11500.0,30.1373,30.2459,30.0105,30.0376,11500.0
2011-05-24 13:30:00,33.19,33.32,33.03,33.32,6600.0,30.0558,30.1735,29.9109,30.1735,6600.0
2011-05-24 14:00:00,33.33,33.55,33.33,33.52,7600.0,30.1825,30.3818,30.1825,30.3546,7600.0
2011-05-24 14:30:00,33.52,33.56,33.35,33.41,9900.0,30.3546,30.3908,30.2006,30.255,9900.0
2011-05-24 15:00:00,33.41,33.71,33.41,33.66,19000.0,30.255,30.5266,30.255,30.4814,19000.0
2011-05-24 15:30:00,33.62,33.63,33.43,33.44,53100.0,30.4451,30.4542,30.2731,30.2821,53100.0
2011-05-25 09:30:00,33.14,33.58,33.14,33.47,9500.0,30.0105,30.4089,30.0105,30.3093,9500.0
2011-05-25 10:00:00,33.34,33.41,33.07,33.38,13800.0,30.1916,30.255,29.9471,30.2278,13800.0
2011-05-25 10:30:00,33.31,33.7,33.31,33.5,8800.0,30.1644,30.5176,30.1644,30.3365,8800.0
2011-05-25 11:00:00,33.49,33.81,33.49,33.79,5500.0,30.3274,30.6172,30.3274,30.5991,5500.0
2011-05-25 11:30:00,33.77,33.99,33.71,33.96,6700.0,30.581,30.7802,30.5266,30.753,6700.0
2011-05-25 12:00:00,33.95,33.99,33.85,33.88,6000.0,30.744,30.7802,30.6534,30.6806,6000.0
2011-05-25 12:30:00,33.84,33.91,33.8,33.91,6100.0,30.6444,30.7078,30.6081,30.7078,6100.0
2011-05-25 13:00:00,33.95,33.96,33.79,33.81,9200.0,30.744,30.753,30.5991,30.6172,9200.0
2011-05-25 13:30:00,33.76,33.82,33.73,33.76,4800.0,30.5719,30.6263,30.5448,30.5719,4800.0
2011-05-25 14:00:00,33.79,33.92,33.77,33.92,3400.0,30.5991,30.7168,30.581,30.7168,3400.0
2011-05-25 14:30:00,33.95,34.08,33.92,33.93,5300.0,30.744,30.8617,30.7168,30.7259,5300.0
2011-05-25 15:00:00,33.99,34.21,33.97,34.17,17800.0,30.7802,30.9794,30.7621,30.9432,17800.0
2011-05-25 15:30:00,34.17,34.22,34.08,34.08,45400.0,30.9432,30.9885,30.8617,30.8617,45400.0
2011-05-26 09:30:00,33.83,33.83,33.29,33.29,13200.0,30.6353,30.6353,30.1463,30.1463,13200.0
2011-05-26 10:00:00,33.33,33.55,33.24,33.55,18600.0,30.1825,30.3818,30.101,30.3818,18600.0
2011-05-26 10:30:00,33.55,33.75,33.5,33.62,12000.0,30.3818,30.5629,30.3365,30.4451,12000.0
2011-05-26 11:00:00,33.64,33.88,33.58,33.87,22700.0,30.4633,30.6806,30.4089,30.6715,22700.0
2011-05-26 11:30:00,33.92,34.02,33.85,33.99,5100.0,30.7168,30.8074,30.6534,30.7802,5100.0
2011-05-26 12:00:00,34.03,34.09,33.87,34.09,6100.0,30.8164,30.8708,30.6715,30.8708,6100.0
2011-05-26 12:30:00,34.1,34.4,34.06,34.21,14000.0,30.8798,31.1515,30.8436,30.9794,14000.0
2011-05-26 13:00:00,34.24,34.33,34.17,34.21,6400.0,31.0066,31.0881,30.9432,30.9794,6400.0
2011-05-26 13:30:00,34.25,34.26,34.18,34.22,2200.0,31.0157,31.0247,30.9523,30.9885,2200.0
2011-05-26 14:00:00,34.21,34.33,34.16,34.25,5100.0,30.9794,31.0881,30.9342,31.0157,5100.0
2011-05-26 14:30:00,34.27,34.41,34.25,34.39,4400.0,31.0338,31.1605,31.0157,31.1424,4400.0
2011-05-26 15:00:00,34.34,34.4,34.15,34.29,7900.0,31.0972,31.1515,30.9251,31.0519,7900.0
2011-05-26 15:30:00,34.28,34.34,34.2,34.31,43400.0,31.0428,31.0972,30.9704,31.07,43400.0
2011-05-27 09:30:00,34.46,34.6,34.37,34.51,7000.0,31.2058,31.3326,31.1243,31.2511,7000.0
2011-05-27 10:00:00,34.5,34.58,34.39,34.48,9200.0,31.242,31.3145,31.1424,31.2239,9200.0
2011-05-27 10:30:00,34.55,34.55,34.43,34.51,5300.0,31.2873,31.2873,31.1787,31.2511,5300.0
2011-05-27 11:00:00,34.53,34.74,34.52,34.7,7700.0,31.2692,31.4594,31.2602,31.4232,7700.0
2011-05-27 11:30:00,34.67,34.7,34.61,34.63,15400.0,31.396,31.4232,31.3417,31.3598,15400.0
2011-05-27 12:00:00,34.63,34.63,34.55,34.58,5900.0,31.3598,31.3598,31.2873,31.3145,5900.0
2011-05-27 12:30:00,34.59,34.61,34.39,34.39,9500.0,31.3235,31.3417,31.1424,31.1424,9500.0
2011-05-27 13:00:00,34.38,34.45,34.33,34.4,22000.0,31.1334,31.1968,31.0881,31.1515,22000.0
2011-05-27 13:30:00,34.4,34.42,34.39,34.41,9200.0,31.1515,31.1696,31.1424,31.1605,9200.0
2011-05-27 14:00:00,34.41,34.42,34.38,34.4,18200.0,31.1605,31.1696,31.1334,31.1515,18200.0
2011-05-27 14:30:00,34.4,34.42,34.29,34.34,23900.0,31.1515,31.1696,31.0519,31.0972,23900.0
2011-05-27 15:00:00,34.31,34.52,34.31,34.49,5100.0,31.07,31.2602,31.07,31.233,5100.0
2011-05-27 15:30:00,34.5,34.75,34.48,34.58,39000.0,31.242,31.4684,31.2239,31.3145,39000.0
2011-05-31 09:30:00,34.98,34.98,34.11,34.21,58900.0,31.6767,31.6767,30.8889,30.9794,58900.0
2011-05-31 10:00:00,34.21,34.21,33.82,33.84,52400.0,30.9794,30.9794,30.6263,30.6444,52400.0
2011-05-31 10:30:00,33.97,34.26,33.89,34.26,12000.0,30.7621,31.0247,30.6896,31.0247,12000.0
2011-05-31 11:00:00,34.19,34.46,34.14,34.4,8100.0,30.9613,31.2058,30.916,31.1515,8100.0
2011-05-31 11:30:00,34.46,34.63,34.46,34.56,9500.0,31.2058,31.3598,31.2058,31.2964,9500.0
2011-05-31 12:00:00,34.45,34.57,34.44,34.48,12200.0,31.1968,31.3054,31.1877,31.2239,12200.0
2011-05-31 12:30:00,34.47,34.6,34.4,34.51,8200.0,31.2149,31.3326,31.1515,31.2511,8200.0
2011-05-31 13:00:00,34.45,34.81,34.45,34.7,9300.0,31.1968,31.5228,31.1968,31.4232,9300.0
2011-05-31 13:30:00,34.69,34.85,34.69,34.84,10900.0,31.4141,31.559,31.4141,31.5499,10900.0
2011-05-31 14:00:00,34.8,34.9,34.79,34.87,10200.0,31.5137,31.6043,31.5047,31.5771,10200.0
2011-05-31 14:30:00,34.83,34.87,34.74,34.87,11900.0,31.5409,31.5771,31.4594,31.5771,11900.0
2011-05-31 15:00:00,34.85,34.87,34.8,34.8,24500.0,31.559,31.5771,31.5137,31.5137,24500.0
2011-05-31 15:30:00,34.83,35.25,34.8,35.22,71000.0,31.5409,31.9212,31.5137,31.8941,71000.0
2011-06-01 09:30:00,36.98,36.98,35.0,35.05,13000.0,33.4879,33.4879,31.6948,31.7401,13000.0
2011-06-01 10:00:00,35.03,35.13,34.82,34.98,23000.0,31.722,31.8126,31.5318,31.6767,23000.0
2011-06-01 10:30:00,35.0,35.0,34.46,34.58,11300.0,31.6948,31.6948,31.2058,31.3145,11300.0
2011-06-01 11:00:00,34.6,34.62,34.36,34.54,13100.0,31.3326,31.3507,31.1153,31.2783,13100.0
2011-06-01 11:30:00,34.5,34.51,34.21,34.29,8300.0,31.242,31.2511,30.9794,31.0519,8300.0
2011-06-01 12:00:00,34.28,34.34,33.89,33.91,15700.0,31.0428,31.0972,30.6896,30.7078,15700.0
2011-06-01 12:30:00,33.95,34.07,33.9,33.98,7400.0,30.744,30.8527,30.6987,30.7712,7400.0
2011-06-01 13:00:00,34.02,34.09,33.71,33.77,15900.0,30.8074,30.8708,30.5266,30.581,15900.0
2011-06-01 13:30:00,33.78,33.85,33.7,33.85,4800.0,30.59,30.6534,30.5176,30.6534,4800.0
2011-06-01 14:00:00,33.84,33.84,33.56,33.57,10300.0,30.6444,30.6444,30.3908,30.3999,10300.0
2011-06-01 14:30:00,33.53,33.61,33.44,33.51,15500.0,30.3636,30.4361,30.2821,30.3455,15500.0
2011-06-01 15:00:00,33.54,33.54,33.27,33.31,14900.0,30.3727,30.3727,30.1282,30.1644,14900.0
2011-06-01 15:30:00,33.31,33.32,32.9,33.04,92000.0,30.1644,30.1735,29.7931,29.9199,92000.0
2011-06-02 09:30:00,32.96,33.8,32.96,33.39,22400.0,29.8475,30.6081,29.8475,30.2369,22400.0
2011-06-02 10:00:00,33.38,33.52,33.07,33.13,19700.0,30.2278,30.3546,29.9471,30.0014,19700.0
2011-06-02 10:30:00,33.22,33.26,33.12,33.21,15000.0,30.0829,30.1191,29.9924,30.0739,15000.0
2011-06-02 11:00:00,33.22,33.35,33.01,33.01,20200.0,30.0829,30.2006,29.8928,29.8928,20200.0
2011-06-02 11:30:00,33.01,33.02,32.79,32.99,18200.0,29.8928,29.9018,29.6935,29.8746,18200.0
2011-06-02 12:00:00,32.98,33.07,32.81,33.02,11300.0,29.8656,29.9471,29.7116,29.9018,11300.0
2011-06-02 12:30:00,32.98,33.38,32.93,33.34,27300.0,29.8656,30.2278,29.8203,30.1916,27300.0
2011-06-02 13:00:00,33.34,33.49,33.23,33.3,9500.0,30.1916,30.3274,30.092,30.1554,9500.0
2011-06-02 13:30:00,33.25,33.35,32.98,33.16,9500.0,30.1101,30.2006,29.8656,30.0286,9500.0
2011-06-02 14:00:00,33.15,33.24,32.98,33.0,10100.0,30.0195,30.101,29.8656,29.8837,10100.0
2011-06-02 14:30:00,33.02,33.24,33.02,33.21,7500.0,29.9018,30.101,29.9018,30.0739,7500.0
2011-06-02 15:00:00,33.22,33.3,33.19,33.28,15300.0,30.0829,30.1554,30.0558,30.1373,15300.0
2011-06-02 15:30:00,33.3,33.34,33.22,33.22,43500.0,30.1554,30.1916,30.0829,30.0829,43500.0
2011-06-03 09:30:00,32.41,33.24,32.41,32.56,19800.0,29.3494,30.101,29.3494,29.4852,19800.0
2011-06-03 10:00:00,32.59,32.73,32.44,32.67,26300.0,29.5124,29.6392,29.3766,29.5849,26300.0
2011-06-03 10:30:00,32.65,32.99,32.65,32.78,21100.0,29.5667,29.8746,29.5667,29.6845,21100.0
2011-06-03 11:00:00,32.76,32.81,32.47,32.53,23100.0,29.6664,29.7116,29.4037,29.4581,23100.0
2011-06-03 11:30:00,32.57,32.62,32.41,32.52,6200.0,29.4943,29.5396,29.3494,29.449,6200.0
2011-06-03 12:00:00,32.5,32.61,32.42,32.53,10500.0,29.4309,29.5305,29.3585,29.4581,10500.0
2011-06-03 12:30:00,32.53,32.53,32.41,32.46,20000.0,29.4581,29.4581,29.3494,29.3947,20000.0
2011-06-03 13:00:00,32.51,32.57,32.38,32.39,19800.0,29.44,29.4943,29.3222,29.3313,19800.0
2011-06-03 13:30:00,32.35,32.39,32.03,32.05,38100.0,29.2951,29.3313,29.0053,29.0234,38100.0
2011-06-03 14:00:00,32.05,32.21,31.9,32.12,40400.0,29.0234,29.1683,28.8876,29.0868,40400.0
2011-06-03 14:30:00,32.07,32.11,32.05,32.07,24900.0,29.0415,29.0777,29.0234,29.0415,24900.0
2011-06-03 15:00:00,32.07,32.18,32.05,32.17,35800.0,29.0415,29.1411,29.0234,29.1321,35800.0
2011-06-03 15:30:00,32.16,32.35,32.01,32.15,75800.0,29.123,29.2951,28.9872,29.114,75800.0
2011-06-06 09:30:00,32.08,32.45,31.94,32.12,8800.0,29.0506,29.3856,28.9238,29.0868,8800.0
2011-06-06 10:00:00,32.13,32.15,31.66,31.88,24100.0,29.0959,29.114,28.6702,28.8695,24100.0
2011-06-06 10:30:00,31.95,32.0,31.68,31.68,21000.0,28.9329,28.9781,28.6883,28.6883,21000.0
2011-06-06 11:00:00,31.7,31.77,31.56,31.61,28400.0,28.7065,28.7698,28.5797,28.625,28400.0
2011-06-06 11:30:00,31.62,31.62,31.42,31.45,18000.0,28.634,28.634,28.4529,28.4801,18000.0
2011-06-06 12:00:00,31.44,31.45,31.34,31.38,21500.0,28.471,28.4801,28.3805,28.4167,21500.0
2011-06-06 12:30:00,31.39,31.42,31.21,31.24,13900.0,28.4257,28.4529,28.2627,28.2899,13900.0
2011-06-06 13:00:00,31.21,31.36,31.2,31.31,17600.0,28.2627,28.3986,28.2537,28.3533,17600.0
2011-06-06 13:30:00,31.33,31.37,31.13,31.34,27500.0,28.3714,28.4076,28.1903,28.3805,27500.0
2011-06-06 14:00:00,31.35,31.48,31.3,31.41,17100.0,28.3895,28.5072,28.3442,28.4438,17100.0
2011-06-06 14:30:00,31.4,31.52,31.37,31.44,32100.0,28.4348,28.5435,28.4076,28.471,32100.0
2011-06-06 15:00:00,31.47,31.47,31.06,31.27,84500.0,28.4982,28.4982,28.1269,28.3171,84500.0
2011-06-06 15:30:00,31.28,31.55,31.27,31.44,68000.0,28.3261,28.5706,28.3171,28.471,68000.0
2011-06-07 09:30:00,31.68,31.81,31.09,31.63,32900.0,28.6883,28.8061,28.1541,28.6431,32900.0
2011-06-07 10:00:00,31.65,31.94,31.65,31.83,20800.0,28.6612,28.9238,28.6612,28.8242,20800.0
2011-06-07 10:30:00,31.82,31.89,31.68,31.81,23900.0,28.8151,28.8785,28.6883,28.8061,23900.0
2011-06-07 11:00:00,31.81,31.87,31.51,31.55,25500.0,28.8061,28.8604,28.5344,28.5706,25500.0
2011-06-07 11:30:00,31.56,31.61,31.34,31.51,21400.0,28.5797,28.625,28.3805,28.5344,21400.0
2011-06-07 12:00:00,31.52,31.72,31.42,31.67,10700.0,28.5435,28.7246,28.4529,28.6793,10700.0
2011-06-07 12:30:00,31.66,31.66,31.39,31.44,14800.0,28.6702,28.6702,28.4257,28.471,14800.0
2011-06-07 13:00:00,31.45,31.62,31.39,31.62,12500.0,28.4801,28.634,28.4257,28.634,12500.0
2011-06-07 13:30:00,31.62,31.7,31.58,31.6,14300.0,28.634,28.7065,28.5978,28.6159,14300.0
2011-06-07 14:00:00,31.58,31.69,31.57,31.63,25900.0,28.5978,28.6974,28.5887,28.6431,25900.0
2011-06-07 14:30:00,31.62,31.71,31.53,31.62,30700.0,28.634,28.7155,28.5525,28.634,30700.0
2011-06-07 15:00:00,31.63,31.75,31.6,31.73,22300.0,28.6431,28.7517,28.6159,28.7336,22300.0
2011-06-07 15:30:00,31.72,31.77,31.54,31.54,50900.0,28.7246,28.7698,28.5616,28.5616,50900.0
2011-06-08 09:30:00,31.26,31.74,31.0,31.23,61900.0,28.308,28.7427,28.0726,28.2808,61900.0
2011-06-08 10:00:00,31.27,31.51,31.21,31.25,23000.0,28.3171,28.5344,28.2627,28.299,23000.0
2011-06-08 10:30:00,31.21,31.49,31.2,31.35,38400.0,28.2627,28.5163,28.2537,28.3895,38400.0
2011-06-08 11:00:00,31.4,31.59,31.28,31.28,11200.0,28.4348,28.6068,28.3261,28.3261,11200.0
2011-06-08 11:30:00,31.28,31.41,31.27,31.31,14500.0,28.3261,28.4438,28.3171,28.3533,14500.0
2011-06-08 12:00:00,31.31,31.31,31.23,31.3,36500.0,28.3533,28.3533,28.2808,28.3442,36500.0
2011-06-08 12:30:00,31.3,31.31,31.24,31.3,7800.0,28.3442,28.3533,28.2899,28.3442,7800.0
2011-06-08 13:00:00,31.29,31.33,31.24,31.26,14300.0,28.3352,28.3714,28.2899,28.308,14300.0
2011-06-08 13:30:00,31.26,31.3,31.17,31.3,22100.0,28.308,28.3442,28.2265,28.3442,22100.0
2011-06-08 14:00:00,31.28,31.35,31.23,31.25,34100.0,28.3261,28.3895,28.2808,28.299,34100.0
2011-06-08 14:30:00,31.26,31.46,31.25,31.35,17000.0,28.308,28.4891,28.299,28.3895,17000.0
2011-06-08 15:00:00,31.35,31.4,31.26,31.29,20600.0,28.3895,28.4348,28.308,28.3352,20600.0
2011-06-08 15:30:00,31.31,31.35,31.25,31.29,82900.0,28.3533,28.3895,28.299,28.3352,82900.0
2011-06-09 09:30:00,31.52,31.81,31.29,31.48,17100.0,28.5435,28.8061,28.3352,28.5072,17100.0
2011-06-09 10:00:00,31.55,31.64,31.38,31.5,29600.0,28.5706,28.6521,28.4167,28.5253,29600.0
2011-06-09 10:30:00,31.49,31.8,31.48,31.74,18700.0,28.5163,28.797,28.5072,28.7427,18700.0
2011-06-09 11:00:00,31.74,31.85,31.66,31.68,8500.0,28.7427,28.8423,28.6702,28.6883,8500.0
2011-06-09 11:30:00,31.71,31.94,31.71,31.9,12600.0,28.7155,28.9238,28.7155,28.8876,12600.0
2011-06-09 12:00:00,31.89,32.04,31.88,32.01,12700.0,28.8785,29.0144,28.8695,28.9872,12700.0
2011-06-09 12:30:00,32.01,32.03,32.0,32.0,13000.0,28.9872,29.0053,28.9781,28.9781,13000.0
2011-06-09 13:00:00,32.01,32.03,32.0,32.01,5700.0,28.9872,29.0053,28.9781,28.9872,5700.0
2011-06-09 13:30:00,32.02,32.07,31.96,32.03,11900.0,28.9962,29.0415,28.9419,29.0053,11900.0
2011-06-09 14:00:00,32.0,32.03,31.95,31.96,12300.0,28.9781,29.0053,28.9329,28.9419,12300.0
2011-06-09 14:30:00,31.97,32.09,31.96,32.08,13100.0,28.951,29.0596,28.9419,29.0506,13100.0
2011-06-09 15:00:00,32.07,32.08,31.93,32.01,23500.0,29.0415,29.0506,28.9147,28.9872,23500.0
2011-06-09 15:30:00,32.02,32.03,31.79,31.8,48200.0,28.9962,29.0053,28.788,28.797,48200.0
2011-06-10 09:30:00,31.41,31.71,31.16,31.28,25000.0,28.4438,28.7155,28.2175,28.3261,25000.0
2011-06-10 10:00:00,31.28,31.36,31.15,31.2,23800.0,28.3261,28.3986,28.2084,28.2537,23800.0
2011-06-10 10:30:00,31.2,31.2,31.05,31.11,23200.0,28.2537,28.2537,28.1178,28.1722,23200.0
2011-06-10 11:00:00,31.1,31.21,31.0,31.17,16700.0,28.1631,28.2627,28.0726,28.2265,16700.0
2011-06-10 11:30:00,31.16,31.17,31.06,31.13,8300.0,28.2175,28.2265,28.1269,28.1903,8300.0
2011-06-10 12:00:00,31.16,31.17,31.04,31.12,20700.0,28.2175,28.2265,28.1088,28.1812,20700.0
2011-06-10 12:30:00,31.11,31.18,31.09,31.16,20000.0,28.1722,28.2356,28.1541,28.2175,20000.0
2011-06-10 13:00:00,31.16,31.17,31.06,31.1,12400.0,28.2175,28.2265,28.1269,28.1631,12400.0
2011-06-10 13:30:00,31.08,31.1,30.97,31.0,25300.0,28.145,28.1631,28.0454,28.0726,25300.0
2011-06-10 14:00:00,30.98,31.1,30.95,31.05,47500.0,28.0545,28.1631,28.0273,28.1178,47500.0
2011-06-10 14:30:00,31.05,31.13,30.97,31.13,25300.0,28.1178,28.1903,28.0454,28.1903,25300.0
2011-06-10 15:00:00,31.13,31.23,31.05,31.13,27800.0,28.1903,28.2808,28.1178,28.1903,27800.0
2011-06-10 15:30:00,31.14,31.16,31.0,31.06,75100.0,28.1993,28.2175,28.0726,28.1269,75100.0
2011-06-13 09:30:00,31.14,31.51,31.11,31.3,25600.0,28.1993,28.5344,28.1722,28.3442,25600.0
2011-06-13 10:00:00,31.3,31.32,31.0,31.15,21500.0,28.3442,28.3623,28.0726,28.2084,21500.0
2011-06-13 10:30:00,31.17,31.24,31.04,31.07,6100.0,28.2265,28.2899,28.1088,28.136,6100.0
2011-06-13 11:00:00,31.07,31.16,30.99,31.16,10600.0,28.136,28.2175,28.0635,28.2175,10600.0
2011-06-13 11:30:00,31.17,31.21,30.97,31.04,11800.0,28.2265,28.2627,28.0454,28.1088,11800.0
2011-06-13 12:00:00,31.02,31.12,30.95,30.99,23400.0,28.0907,28.1812,28.0273,28.0635,23400.0
2011-06-13 12:30:00,30.99,31.05,30.96,30.98,20800.0,28.0635,28.1178,28.0363,28.0545,20800.0
2011-06-13 13:00:00,30.97,31.17,30.93,31.17,47100.0,28.0454,28.2265,28.0092,28.2265,47100.0
2011-06-13 13:30:00,31.16,31.39,31.13,31.36,13400.0,28.2175,28.4257,28.1903,28.3986,13400.0
2011-06-13 14:00:00,31.37,31.38,31.14,31.16,23100.0,28.4076,28.4167,28.1993,28.2175,23100.0
2011-06-13 14:30:00,31.16,31.22,31.07,31.08,17100.0,28.2175,28.2718,28.136,28.145,17100.0
2011-06-13 15:00:00,31.06,31.14,31.0,31.1,41600.0,28.1269,28.1993,28.0726,28.1631,41600.0
2011-06-13 15:30:00,31.1,31.14,30.98,30.99,79000.0,28.1631,28.1993,28.0545,28.0635,79000.0
2011-06-14 09:30:00,31.52,32.01,31.52,32.01,16400.0,28.5435,28.9872,28.5435,28.9872,16400.0
2011-06-14 10:00:00,31.94,32.02,31.86,31.98,19300.0,28.9238,28.9962,28.8513,28.96,19300.0
2011-06-14 10:30:00,32.02,32.04,31.87,31.94,29100.0,28.9962,29.0144,28.8604,28.9238,29100.0
2011-06-14 11:00:00,31.94,31.95,31.7,31.71,20700.0,28.9238,28.9329,28.7065,28.7155,20700.0
2011-06-14 11:30:00,31.71,31.95,31.7,31.92,14000.0,28.7155,28.9329,28.7065,28.9057,14000.0
2011-06-14 12:00:00,31.89,31.95,31.89,31.91,5500.0,28.8785,28.9329,28.8785,28.8966,5500.0
2011-06-14 12:30:00,31.91,31.94,31.84,31.88,7700.0,28.8966,28.9238,28.8332,28.8695,7700.0
2011-06-14 13:00:00,31.88,31.89,31.81,31.82,7700.0,28.8695,28.8785,28.8061,28.8151,7700.0
2011-06-14 13:30:00,31.82,31.87,31.76,31.8,10500.0,28.8151,28.8604,28.7608,28.797,10500.0
2011-06-14 14:00:00,31.8,31.88,31.76,31.87,21200.0,28.797,28.8695,28.7608,28.8604,21200.0
2011-06-14 14:30:00,31.86,31.92,31.8,31.85,14900.0,28.8513,28.9057,28.797,28.8423,14900.0
2011-06-14 15:00:00,31.86,31.9,31.78,31.88,21400.0,28.8513,28.8876,28.7789,28.8695,21400.0
2011-06-14 15:30:00,31.89,31.89,31.77,31.8,55500.0,28.8785,28.8785,28.7698,28.797,55500.0
2011-06-15 09:30:00,31.28,31.61,31.16,31.56,24000.0,28.3261,28.625,28.2175,28.5797,24000.0
2011-06-15 10:00:00,31.56,31.96,31.51,31.96,16200.0,28.5797,28.9419,28.5344,28.9419,16200.0
2011-06-15 10:30:00,31.93,31.97,31.77,31.96,12000.0,28.9147,28.951,28.7698,28.9419,12000.0
2011-06-15 11:00:00,31.94,31.94,31.68,31.76,10700.0,28.9238,28.9238,28.6883,28.7608,10700.0
2011-06-15 11:30:00,31.73,31.75,31.5,31.64,23100.0,28.7336,28.7517,28.5253,28.6521,23100.0
2011-06-15 12:00:00,31.61,31.69,31.38,31.49,16200.0,28.625,28.6974,28.4167,28.5163,16200.0
2011-06-15 12:30:00,31.54,31.71,31.51,31.54,16600.0,28.5616,28.7155,28.5344,28.5616,16600.0
2011-06-15 13:00:00,31.53,31.64,31.42,31.61,21500.0,28.5525,28.6521,28.4529,28.625,21500.0
2011-06-15 13:30:00,31.6,31.74,31.54,31.73,26400.0,28.6159,28.7427,28.5616,28.7336,26400.0
2011-06-15 14:00:00,31.74,31.89,31.65,31.66,23800.0,28.7427,28.8785,28.6612,28.6702,23800.0
2011-06-15 14:30:00,31.66,31.82,31.51,31.51,41100.0,28.6702,28.8151,28.5344,28.5344,41100.0
2011-06-15 15:00:00,31.5,31.62,31.48,31.58,40700.0,28.5253,28.634,28.5072,28.5978,40700.0
2011-06-15 15:30:00,31.59,31.8,31.53,31.6,73000.0,28.6068,28.797,28.5525,28.6159,73000.0
2011-06-16 09:30:00,31.72,31.98,31.3,31.81,8800.0,28.7246,28.96,28.3442,28.8061,8800.0
2011-06-16 10:00:00,31.8,32.14,31.57,31.99,17600.0,28.797,29.1049,28.5887,28.9691,17600.0
2011-06-16 10:30:00,32.03,32.2,31.92,31.92,22700.0,29.0053,29.1592,28.9057,28.9057,22700.0
2011-06-16 11:00:00,31.94,32.19,31.87,32.14,31900.0,28.9238,29.1502,28.8604,29.1049,31900.0
2011-06-16 11:30:00,32.2,32.2,31.77,31.99,28200.0,29.1592,29.1592,28.7698,28.9691,28200.0
2011-06-16 12:00:00,31.99,32.21,31.99,32.21,14700.0,28.9691,29.1683,28.9691,29.1683,14700.0
2011-06-16 12:30:00,32.19,32.3,32.11,32.11,8000.0,29.1502,29.2498,29.0777,29.0777,8000.0
2011-06-16 13:00:00,32.08,32.08,31.93,31.96,10700.0,29.0506,29.0506,28.9147,28.9419,10700.0
2011-06-16 13:30:00,31.96,31.96,31.58,31.58,11800.0,28.9419,28.9419,28.5978,28.5978,11800.0
2011-06-16 14:00:00,31.56,31.67,31.51,31.58,11900.0,28.5797,28.6793,28.5344,28.5978,11900.0
2011-06-16 14:30:00,31.58,31.61,31.3,31.4,38400.0,28.5978,28.625,28.3442,28.4348,38400.0
2011-06-16 15:00:00,31.39,31.79,31.39,31.69,25300.0,28.4257,28.788,28.4257,28.6974,25300.0
2011-06-16 15:30:00,31.67,31.9,31.64,31.86,43900.0,28.6793,28.8876,28.6521,28.8513,43900.0
2011-06-17 09:30:00,32.22,32.45,31.96,32.07,204900.0,29.1774,29.3856,28.9419,29.0415,204900.0
2011-06-17 10:00:00,32.08,32.33,32.05,32.05,11900.0,29.0506,29.277,29.0234,29.0234,11900.0
2011-06-17 10:30:00,32.04,32.26,31.98,32.09,17000.0,29.0144,29.2136,28.96,29.0596,17000.0
2011-06-17 11:00:00,32.1,32.12,31.91,32.12,7900.0,29.0687,29.0868,28.8966,29.0868,7900.0
2011-06-17 11:30:00,32.14,32.18,32.01,32.15,6700.0,29.1049,29.1411,28.9872,29.114,6700.0
2011-06-17 12:00:00,32.12,32.12,31.95,31.96,5200.0,29.0868,29.0868,28.9329,28.9419,5200.0
2011-06-17 12:30:00,31.97,31.99,31.63,31.67,8700.0,28.951,28.9691,28.6431,28.6793,8700.0
2011-06-17 13:00:00,31.72,31.72,31.53,31.58,4500.0,28.7246,28.7246,28.5525,28.5978,4500.0
2011-06-17 13:30:00,31.61,31.7,31.5,31.55,6300.0,28.625,28.7065,28.5253,28.5706,6300.0
2011-06-17 14:00:00,31.52,31.72,31.5,31.71,4400.0,28.5435,28.7246,28.5253,28.7155,4400.0
2011-06-17 14:30:00,31.73,31.77,31.62,31.75,6700.0,28.7336,28.7698,28.634,28.7517,6700.0
2011-06-17 15:00:00,31.69,31.69,31.39,31.54,10100.0,28.6974,28.6974,28.4257,28.5616,10100.0
2011-06-17 15:30:00,31.53,31.72,31.46,31.52,34800.0,28.5525,28.7246,28.4891,28.5435,34800.0
2011-06-20 09:30:00,31.39,31.85,31.39,31.83,16000.0,28.4257,28.8423,28.4257,28.8242,16000.0
2011-06-20 10:00:00,31.85,31.89,31.69,31.8,16200.0,28.8423,28.8785,28.6974,28.797,16200.0
2011-06-20 10:30:00,31.8,32.04,31.78,31.97,8600.0,28.797,29.0144,28.7789,28.951,8600.0
2011-06-20 11:00:00,31.97,32.11,31.97,32.08,7400.0,28.951,29.0777,28.951,29.0506,7400.0
2011-06-20 11:30:00,32.15,32.18,32.06,32.14,12000.0,29.114,29.1411,29.0325,29.1049,12000.0
2011-06-20 12:00:00,32.16,32.29,32.15,32.26,4500.0,29.123,29.2407,29.114,29.2136,4500.0
2011-06-20 12:30:00,32.27,32.36,32.26,32.28,8300.0,29.2226,29.3041,29.2136,29.2317,8300.0
2011-06-20 13:00:00,32.29,32.31,32.19,32.25,3600.0,29.2407,29.2589,29.1502,29.2045,3600.0
2011-06-20 13:30:00,32.28,32.33,32.12,32.13,5700.0,29.2317,29.277,29.0868,29.0959,5700.0
2011-06-20 14:00:00,32.11,32.22,32.09,32.11,4700.0,29.0777,29.1774,29.0596,29.0777,4700.0
2011-06-20 14:30:00,32.12,32.23,32.09,32.19,11700.0,29.0868,29.1864,29.0596,29.1502,11700.0
2011-06-20 15:00:00,32.18,32.18,31.91,31.95,12100.0,29.1411,29.1411,28.8966,28.9329,12100.0
2011-06-20 15:30:00,31.95,32.21,31.94,32.19,35600.0,28.9329,29.1683,28.9238,29.1502,35600.0
2011-06-21 09:30:00,32.44,32.66,32.12,32.66,11800.0,29.3766,29.5758,29.0868,29.5758,11800.0
2011-06-21 10:00:00,32.66,32.93,32.66,32.79,17100.0,29.5758,29.8203,29.5758,29.6935,17100.0
2011-06-21 10:30:00,32.77,32.95,32.75,32.8,12900.0,29.6754,29.8384,29.6573,29.7026,12900.0
2011-06-21 11:00:00,32.8,32.96,32.74,32.83,12200.0,29.7026,29.8475,29.6482,29.7297,12200.0
2011-06-21 11:30:00,32.86,32.88,32.49,32.49,18300.0,29.7569,29.775,29.4219,29.4219,18300.0
2011-06-21 12:00:00,32.52,32.52,32.32,32.33,13700.0,29.449,29.449,29.2679,29.277,13700.0
2011-06-21 12:30:00,32.38,32.46,32.22,32.22,16300.0,29.3222,29.3947,29.1774,29.1774,16300.0
2011-06-21 13:00:00,32.24,32.25,31.96,31.99,16100.0,29.1955,29.2045,28.9419,28.9691,16100.0
2011-06-21 13:30:00,31.99,32.03,31.91,31.93,17700.0,28.9691,29.0053,28.8966,28.9147,17700.0
2011-06-21 14:00:00,31.98,32.35,31.98,32.35,10800.0,28.96,29.2951,28.96,29.2951,10800.0
2011-06-21 14:30:00,32.37,32.83,32.36,32.78,24600.0,29.3132,29.7297,29.3041,29.6845,24600.0
2011-06-21 15:00:00,32.77,32.77,32.38,32.64,46600.0,29.6754,29.6754,29.3222,29.5577,46600.0
2011-06-21 15:30:00,32.61,32.92,32.58,32.91,72400.0,29.5305,29.8112,29.5034,29.8022,72400.0
2011-06-22 09:30:00,32.57,32.81,32.57,32.77,14900.0,29.4943,29.7116,29.4943,29.6754,14900.0
2011-06-22 10:00:00,32.79,32.86,32.72,32.85,11900.0,29.6935,29.7569,29.6301,29.7479,11900.0
2011-06-22 10:30:00,32.88,33.1,32.86,33.1,6400.0,29.775,29.9743,29.7569,29.9743,6400.0
2011-06-22 11:00:00,33.06,33.23,33.01,33.23,10900.0,29.938,30.092,29.8928,30.092,10900.0
2011-06-22 11:30:00,33.22,33.38,33.18,33.19,32700.0,30.0829,30.2278,30.0467,30.0558,32700.0
2011-06-22 12:00:00,33.19,33.27,33.1,33.11,12400.0,30.0558,30.1282,29.9743,29.9833,12400.0
2011-06-22 12:30:00,33.07,33.11,33.0,33.05,6900.0,29.9471,29.9833,29.8837,29.929,6900.0
2011-06-22 13:00:00,33.06,33.08,33.0,33.0,3000.0,29.938,29.9561,29.8837,29.8837,3000.0
2011-06-22 13:30:00,33.03,33.06,33.02,33.02,2900.0,29.9109,29.938,29.9018,29.9018,2900.0
2011-06-22 14:00:00,33.02,33.17,33.0,33.09,20600.0,29.9018,30.0376,29.8837,29.9652,20600.0
2011-06-22 14:30:00,33.08,33.08,32.99,33.0,20600.0,29.9561,29.9561,29.8746,29.8837,20600.0
2011-06-22 15:00:00,33.0,33.04,32.97,33.0,18700.0,29.8837,29.9199,29.8565,29.8837,18700.0
2011-06-22 15:30:00,33.01,33.01,32.84,32.9,68400.0,29.8928,29.8928,29.7388,29.7931,68400.0
2011-06-23 09:30:00,32.3,32.3,31.78,31.94,20200.0,29.2498,29.2498,28.7789,28.9238,20200.0
2011-06-23 10:00:00,31.94,32.25,31.9,32.06,10300.0,28.9238,29.2045,28.8876,29.0325,10300.0
2011-06-23 10:30:00,32.08,32.1,31.69,31.8,14600.0,29.0506,29.0687,28.6974,28.797,14600.0
2011-06-23 11:00:00,31.84,31.87,31.5,31.64,25400.0,28.8332,28.8604,28.5253,28.6521,25400.0
2011-06-23 11:30:00,31.63,31.72,31.51,31.63,13100.0,28.6431,28.7246,28.5344,28.6431,13100.0
2011-06-23 12:00:00,31.67,31.9,31.67,31.76,12300.0,28.6793,28.8876,28.6793,28.7608,12300.0
2011-06-23 12:30:00,31.77,32.17,31.77,32.17,5800.0,28.7698,29.1321,28.7698,29.1321,5800.0
2011-06-23 13:00:00,32.19,32.29,32.14,32.17,3300.0,29.1502,29.2407,29.1049,29.1321,3300.0
2011-06-23 13:30:00,32.19,32.51,32.19,32.5,20900.0,29.1502,29.44,29.1502,29.4309,20900.0
2011-06-23 14:00:00,32.49,32.49,32.31,32.32,13400.0,29.4219,29.4219,29.2589,29.2679,13400.0
2011-06-23 14:30:00,32.34,32.56,32.13,32.51,20600.0,29.286,29.4852,29.0959,29.44,20600.0
2011-06-23 15:00:00,32.62,32.69,32.35,32.4,35500.0,29.5396,29.603,29.2951,29.3404,35500.0
2011-06-23 15:30:00,32.39,32.63,32.32,32.61,71900.0,29.3313,29.5486,29.2679,29.5305,71900.0
2011-06-24 09:30:00,32.6,33.1,31.51,32.75,24100.0,29.5215,29.9743,28.5344,29.6573,24100.0
2011-06-24 10:00:00,32.74,32.8,32.53,32.62,25100.0,29.6482,29.7026,29.4581,29.5396,25100.0
2011-06-24 10:30:00,32.61,32.77,32.51,32.69,13000.0,29.5305,29.6754,29.44,29.603,13000.0
2011-06-24 11:00:00,32.69,32.71,32.55,32.71,12000.0,29.603,29.6211,29.4762,29.6211,12000.0
2011-06-24 11:30:00,32.74,32.74,32.55,32.55,5400.0,29.6482,29.6482,29.4762,29.4762,5400.0
2011-06-24 12:00:00,32.53,32.57,32.39,32.43,8800.0,29.4581,29.4943,29.3313,29.3675,8800.0
2011-06-24 12:30:00,32.42,32.53,32.33,32.44,7900.0,29.3585,29.4581,29.277,29.3766,7900.0
2011-06-24 13:00:00,32.43,32.51,32.35,32.47,4700.0,29.3675,29.44,29.2951,29.4037,4700.0
2011-06-24 13:30:00,32.44,32.54,32.37,32.43,8800.0,29.3766,29.4671,29.3132,29.3675,8800.0
2011-06-24 14:00:00,32.47,32.49,32.21,32.33,9900.0,29.4037,29.4219,29.1683,29.277,9900.0
2011-06-24 14:30:00,32.33,32.34,32.19,32.33,12600.0,29.277,29.286,29.1502,29.277,12600.0
2011-06-24 15:00:00,32.31,32.34,32.27,32.29,9900.0,29.2589,29.286,29.2226,29.2407,9900.0
2011-06-24 15:30:00,32.31,32.45,32.29,32.36,53600.0,29.2589,29.3856,29.2407,29.3041,53600.0
2011-06-27 09:30:00,32.32,32.74,31.96,32.56,14500.0,29.2679,29.6482,28.9419,29.4852,14500.0
2011-06-27 10:00:00,32.59,33.03,32.5,33.03,11400.0,29.5124,29.9109,29.4309,29.9109,11400.0
2011-06-27 10:30:00,33.04,33.14,33.03,33.08,13000.0,29.9199,30.0105,29.9109,29.9561,13000.0
2011-06-27 11:00:00,33.1,33.15,32.97,33.02,11400.0,29.9743,30.0195,29.8565,29.9018,11400.0
2011-06-27 11:30:00,33.02,33.16,33.0,33.14,8400.0,29.9018,30.0286,29.8837,30.0105,8400.0
2011-06-27 12:00:00,33.14,33.17,33.05,33.08,11800.0,30.0105,30.0376,29.929,29.9561,11800.0
2011-06-27 12:30:00,33.07,33.11,33.02,33.05,4500.0,29.9471,29.9833,29.9018,29.929,4500.0
2011-06-27 13:00:00,33.05,33.2,32.96,32.99,7100.0,29.929,30.0648,29.8475,29.8746,7100.0
2011-06-27 13:30:00,32.99,33.04,32.89,32.93,6200.0,29.8746,29.9199,29.7841,29.8203,6200.0
2011-06-27 14:00:00,32.96,33.29,32.96,33.24,15100.0,29.8475,30.1463,29.8475,30.101,15100.0
2011-06-27 14:30:00,33.24,33.27,33.18,33.2,7900.0,30.101,30.1282,30.0467,30.0648,7900.0
2011-06-27 15:00:00,33.2,33.24,33.06,33.14,15500.0,30.0648,30.101,29.938,30.0105,15500.0
2011-06-27 15:30:00,33.13,33.27,33.11,33.11,66000.0,30.0014,30.1282,29.9833,29.9833,66000.0
2011-06-28 09:30:00,33.12,33.48,32.82,33.48,35500.0,29.9924,30.3184,29.7207,30.3184,35500.0
2011-06-28 10:00:00,33.43,33.86,33.43,33.83,17800.0,30.2731,30.6625,30.2731,30.6353,17800.0
2011-06-28 10:30:00,33.82,33.94,33.75,33.81,14000.0,30.6263,30.7349,30.5629,30.6172,14000.0
2011-06-28 11:00:00,33.75,33.91,33.75,33.85,15600.0,30.5629,30.7078,30.5629,30.6534,15600.0
2011-06-28 11:30:00,33.85,33.95,33.77,33.93,9400.0,30.6534,30.744,30.581,30.7259,9400.0
2011-06-28 12:00:00,33.92,34.13,33.82,34.13,22100.0,30.7168,30.907,30.6263,30.907,22100.0
2011-06-28 12:30:00,34.14,34.19,34.01,34.02,6900.0,30.916,30.9613,30.7983,30.8074,6900.0
2011-06-28 13:00:00,34.01,34.11,34.01,34.05,6800.0,30.7983,30.8889,30.7983,30.8345,6800.0
2011-06-28 13:30:00,34.04,34.15,34.01,34.14,14400.0,30.8255,30.9251,30.7983,30.916,14400.0
2011-06-28 14:00:00,34.11,34.14,34.05,34.12,8700.0,30.8889,30.916,30.8345,30.8979,8700.0
2011-06-28 14:30:00,34.13,34.14,34.04,34.12,14300.0,30.907,30.916,30.8255,30.8979,14300.0
2011-06-28 15:00:00,34.11,34.12,33.97,33.99,15700.0,30.8889,30.8979,30.7621,30.7802,15700.0
2011-06-28 15:30:00,33.99,34.14,33.96,34.14,54700.0,30.7802,30.916,30.753,30.916,54700.0
2011-06-29 09:30:00,34.21,34.48,33.69,33.99,20200.0,30.9794,31.2239,30.5085,30.7802,20200.0
2011-06-29 10:00:00,34.06,34.24,33.97,34.18,19000.0,30.8436,31.0066,30.7621,30.9523,19000.0
2011-06-29 10:30:00,34.19,34.25,34.15,34.22,6200.0,30.9613,31.0157,30.9251,30.9885,6200.0
2011-06-29 11:00:00,34.25,34.25,34.11,34.19,5600.0,31.0157,31.0157,30.8889,30.9613,5600.0
2011-06-29 11:30:00,34.22,34.25,34.16,34.25,4400.0,30.9885,31.0157,30.9342,31.0157,4400.0
2011-06-29 12:00:00,34.26,34.43,34.23,34.28,4600.0,31.0247,31.1787,30.9975,31.0428,4600.0
2011-06-29 12:30:00,34.29,34.38,34.26,34.35,6200.0,31.0519,31.1334,31.0247,31.1062,6200.0
2011-06-29 13:00:00,34.35,34.46,34.31,34.39,7500.0,31.1062,31.2058,31.07,31.1424,7500.0
2011-06-29 13:30:00,34.38,34.46,34.34,34.35,9100.0,31.1334,31.2058,31.0972,31.1062,9100.0
2011-06-29 14:00:00,34.36,34.41,34.12,34.2,8000.0,31.1153,31.1605,30.8979,30.9704,8000.0
2011-06-29 14:30:00,34.19,34.32,34.12,34.26,7700.0,30.9613,31.079,30.8979,31.0247,7700.0
2011-06-29 15:00:00,34.26,34.39,34.16,34.33,10900.0,31.0247,31.1424,30.9342,31.0881,10900.0
2011-06-29 15:30:00,34.31,34.42,34.3,34.38,30800.0,31.07,31.1696,31.0609,31.1334,30800.0
2011-06-30 09:30:00,34.27,34.68,34.19,34.63,20400.0,31.0338,31.405,30.9613,31.3598,20400.0
2011-06-30 10:00:00,34.58,34.95,34.58,34.85,12500.0,31.3145,31.6496,31.3145,31.559,12500.0
2011-06-30 10:30:00,34.85,34.96,34.77,34.89,3900.0,31.559,31.6586,31.4865,31.5952,3900.0
2011-06-30 11:00:00,34.92,35.03,34.91,35.0,6100.0,31.6224,31.722,31.6133,31.6948,6100.0
2011-06-30 11:30:00,35.06,35.13,35.04,35.09,4200.0,31.7492,31.8126,31.7311,31.7763,4200.0
2011-06-30 12:00:00,35.05,35.12,34.92,34.92,3700.0,31.7401,31.8035,31.6224,31.6224,3700.0
2011-06-30 12:30:00,34.93,34.99,34.86,34.96,6200.0,31.6314,31.6858,31.568,31.6586,6200.0
2011-06-30 13:00:00,34.97,35.05,34.85,34.9,6300.0,31.6677,31.7401,31.559,31.6043,6300.0
2011-06-30 13:30:00,34.88,35.04,34.88,35.01,6100.0,31.5862,31.7311,31.5862,31.7039,6100.0
2011-06-30 14:00:00,35.03,35.07,34.97,35.0,9200.0,31.722,31.7582,31.6677,31.6948,9200.0
2011-06-30 14:30:00,35.0,35.07,34.97,34.97,10000.0,31.6948,31.7582,31.6677,31.6677,10000.0
2011-06-30 15:00:00,34.95,34.98,34.81,34.9,18100.0,31.6496,31.6767,31.5228,31.6043,18100.0
2011-06-30 15:30:00,34.9,35.0,34.86,34.86,56300.0,31.6043,31.6948,31.568,31.568,56300.0
2011-07-01 09:30:00,34.95,35.24,34.74,35.02,10400.0,31.6496,31.9122,31.4594,31.7129,10400.0
2011-07-01 10:00:00,35.11,35.66,35.11,35.6,14000.0,31.7944,32.2925,31.7944,32.2382,14000.0
2011-07-01 10:30:00,35.54,35.74,35.49,35.7,9800.0,32.1838,32.3649,32.1386,32.3287,9800.0
2011-07-01 11:00:00,35.73,35.91,35.61,35.86,16000.0,32.3559,32.5189,32.2472,32.4736,16000.0
2011-07-01 11:30:00,35.86,35.93,35.8,35.86,11700.0,32.4736,32.537,32.4193,32.4736,11700.0
2011-07-01 12:00:00,35.84,35.88,35.77,35.82,7400.0,32.4555,32.4917,32.3921,32.4374,7400.0
2011-07-01 12:30:00,35.84,35.84,35.64,35.68,8900.0,32.4555,32.4555,32.2744,32.3106,8900.0
2011-07-01 13:00:00,35.67,35.85,35.66,35.77,7000.0,32.3016,32.4646,32.2925,32.3921,7000.0
2011-07-01 13:30:00,35.77,35.81,35.65,35.66,7800.0,32.3921,32.4283,32.2834,32.2925,7800.0
2011-07-01 14:00:00,35.67,35.75,35.65,35.67,8000.0,32.3016,32.374,32.2834,32.3016,8000.0
2011-07-01 14:30:00,35.67,35.8,35.66,35.8,9800.0,32.3016,32.4193,32.2925,32.4193,9800.0
2011-07-01 15:00:00,35.8,35.8,35.62,35.63,13300.0,32.4193,32.4193,32.2563,32.2653,13300.0
2011-07-01 15:30:00,35.62,35.78,35.57,35.71,61200.0,32.2563,32.4012,32.211,32.3378,61200.0
2011-07-05 09:30:00,35.65,35.69,35.21,35.54,7700.0,32.2834,32.3197,31.885,32.1838,7700.0
2011-07-05 10:00:00,35.43,35.59,35.29,35.32,9700.0,32.0842,32.2291,31.9574,31.9846,9700.0
2011-07-05 10:30:00,35.38,35.38,35.17,35.2,7600.0,32.0389,32.0389,31.8488,31.8759,7600.0
2011-07-05 11:00:00,35.19,35.34,35.11,35.31,7500.0,31.8669,32.0027,31.7944,31.9756,7500.0
2011-07-05 11:30:00,35.31,35.38,35.27,35.32,14800.0,31.9756,32.0389,31.9393,31.9846,14800.0
2011-07-05 12:00:00,35.31,35.4,35.27,35.39,7000.0,31.9756,32.0571,31.9393,32.048,7000.0
2011-07-05 12:30:00,35.39,35.4,35.22,35.24,4800.0,32.048,32.0571,31.8941,31.9122,4800.0
2011-07-05 13:00:00,35.25,35.29,35.19,35.19,8000.0,31.9212,31.9574,31.8669,31.8669,8000.0
2011-07-05 13:30:00,35.19,35.29,35.16,35.23,6700.0,31.8669,31.9574,31.8397,31.9031,6700.0
2011-07-05 14:00:00,35.23,35.23,34.92,34.96,11700.0,31.9031,31.9031,31.6224,31.6586,11700.0
2011-07-05 14:30:00,34.93,35.12,34.93,35.11,5700.0,31.6314,31.8035,31.6314,31.7944,5700.0
2011-07-05 15:00:00,35.11,35.33,35.06,35.33,10200.0,31.7944,31.9937,31.7492,31.9937,10200.0
2011-07-05 15:30:00,35.32,35.36,35.15,35.22,51200.0,31.9846,32.0208,31.8307,31.8941,51200.0
2011-07-06 09:30:00,35.18,35.49,35.09,35.15,6200.0,31.8578,32.1386,31.7763,31.8307,6200.0
2011-07-06 10:00:00,35.15,35.25,35.02,35.25,8300.0,31.8307,31.9212,31.7129,31.9212,8300.0
2011-07-06 10:30:00,35.24,35.35,35.15,35.35,4200.0,31.9122,32.0118,31.8307,32.0118,4200.0
2011-07-06 11:00:00,35.38,35.41,35.23,35.34,2100.0,32.0389,32.0661,31.9031,32.0027,2100.0
2011-07-06 11:30:00,35.37,35.5,35.34,35.5,6200.0,32.0299,32.1476,32.0027,32.1476,6200.0
2011-07-06 12:00:00,35.48,35.61,35.46,35.56,7800.0,32.1295,32.2472,32.1114,32.2019,7800.0
2011-07-06 12:30:00,35.57,35.86,35.54,35.86,8000.0,32.211,32.4736,32.1838,32.4736,8000.0
2011-07-06 13:00:00,35.81,35.89,35.71,35.72,6400.0,32.4283,32.5008,32.3378,32.3468,6400.0
2011-07-06 13:30:00,35.72,35.77,35.65,35.76,5500.0,32.3468,32.3921,32.2834,32.3831,5500.0
2011-07-06 14:00:00,35.75,35.8,35.67,35.75,6300.0,32.374,32.4193,32.3016,32.374,6300.0
2011-07-06 14:30:00,35.76,35.82,35.7,35.75,9400.0,32.3831,32.4374,32.3287,32.374,9400.0
2011-07-06 15:00:00,35.74,35.77,35.66,35.74,9400.0,32.3649,32.3921,32.2925,32.3649,9400.0
2011-07-06 15:30:00,35.74,35.86,35.6,35.85,36500.0,32.3649,32.4736,32.2382,32.4646,36500.0
2011-07-07 09:30:00,36.1,36.12,35.77,36.12,13200.0,32.691,32.7091,32.3921,32.7091,13200.0
2011-07-07 10:00:00,36.16,36.4,36.11,36.4,11100.0,32.7453,32.9626,32.7,32.9626,11100.0
2011-07-07 10:30:00,36.42,36.68,36.38,36.62,14400.0,32.9807,33.2162,32.9445,33.1618,14400.0
2011-07-07 11:00:00,36.6,36.63,36.52,36.57,14700.0,33.1437,33.1709,33.0713,33.1166,14700.0
2011-07-07 11:30:00,36.57,36.68,36.57,36.65,9300.0,33.1166,33.2162,33.1166,33.189,9300.0
2011-07-07 12:00:00,36.66,36.73,36.59,36.7,4900.0,33.1981,33.2615,33.1347,33.2343,4900.0
2011-07-07 12:30:00,36.73,36.73,36.61,36.71,4800.0,33.2615,33.2615,33.1528,33.2433,4800.0
2011-07-07 13:00:00,36.67,36.72,36.62,36.69,4300.0,33.2071,33.2524,33.1618,33.2252,4300.0
2011-07-07 13:30:00,36.68,36.76,36.54,36.54,4700.0,33.2162,33.2886,33.0894,33.0894,4700.0
2011-07-07 14:00:00,36.56,36.61,36.48,36.54,8800.0,33.1075,33.1528,33.0351,33.0894,8800.0
2011-07-07 14:30:00,36.53,36.53,36.34,36.44,8600.0,33.0803,33.0803,32.9083,32.9988,8600.0
2011-07-07 15:00:00,36.46,36.47,36.38,36.38,10000.0,33.017,33.026,32.9445,32.9445,10000.0
2011-07-07 15:30:00,36.35,36.38,36.15,36.34,45000.0,32.9173,32.9445,32.7362,32.9083,45000.0
2011-07-08 09:30:00,35.71,36.16,35.71,36.16,14100.0,32.3378,32.7453,32.3378,32.7453,14100.0
2011-07-08 10:00:00,36.17,36.19,35.92,36.09,14800.0,32.7543,32.7725,32.5279,32.6819,14800.0
2011-07-08 10:30:00,36.06,36.16,35.96,36.14,12000.0,32.6547,32.7453,32.5642,32.7272,12000.0
2011-07-08 11:00:00,36.15,36.17,35.99,36.11,11700.0,32.7362,32.7543,32.5913,32.7,11700.0
2011-07-08 11:30:00,36.09,36.42,36.06,36.36,15600.0,32.6819,32.9807,32.6547,32.9264,15600.0
2011-07-08 12:00:00,36.4,36.57,36.35,36.57,15300.0,32.9626,33.1166,32.9173,33.1166,15300.0
2011-07-08 12:30:00,36.58,36.71,36.51,36.67,18700.0,33.1256,33.2433,33.0622,33.2071,18700.0
2011-07-08 13:00:00,36.67,36.77,36.61,36.77,13300.0,33.2071,33.2977,33.1528,33.2977,13300.0
2011-07-08 13:30:00,36.78,36.88,36.72,36.83,15100.0,33.3067,33.3973,33.2524,33.352,15100.0
2011-07-08 14:00:00,36.81,36.81,36.68,36.7,13700.0,33.3339,33.3339,33.2162,33.2343,13700.0
2011-07-08 14:30:00,36.71,36.79,36.6,36.61,21600.0,33.2433,33.3158,33.1437,33.1528,21600.0
2011-07-08 15:00:00,36.61,36.71,36.53,36.53,35500.0,33.1528,33.2433,33.0803,33.0803,35500.0
2011-07-08 15:30:00,36.52,36.76,36.51,36.71,47900.0,33.0713,33.2886,33.0622,33.2433,47900.0
2011-07-11 09:30:00,36.07,36.69,36.07,36.61,20100.0,32.6638,33.2252,32.6638,33.1528,20100.0
2011-07-11 10:00:00,36.57,36.65,35.99,36.03,18100.0,33.1166,33.189,32.5913,32.6276,18100.0
2011-07-11 10:30:00,36.01,36.03,35.7,35.7,16000.0,32.6095,32.6276,32.3287,32.3287,16000.0
2011-07-11 11:00:00,35.7,35.98,35.59,35.94,12900.0,32.3287,32.5823,32.2291,32.5461,12900.0
2011-07-11 11:30:00,35.96,36.0,35.75,35.82,10400.0,32.5642,32.6004,32.374,32.4374,10400.0
2011-07-11 12:00:00,35.85,35.85,35.59,35.59,16100.0,32.4646,32.4646,32.2291,32.2291,16100.0
2011-07-11 12:30:00,35.62,35.67,35.45,35.46,14300.0,32.2563,32.3016,32.1023,32.1114,14300.0
2011-07-11 13:00:00,35.46,35.54,35.35,35.46,11900.0,32.1114,32.1838,32.0118,32.1114,11900.0
2011-07-11 13:30:00,35.46,35.64,35.45,35.64,5800.0,32.1114,32.2744,32.1023,32.2744,5800.0
2011-07-11 14:00:00,35.63,35.65,35.45,35.51,11100.0,32.2653,32.2834,32.1023,32.1567,11100.0
2011-07-11 14:30:00,35.51,35.56,35.41,35.46,9800.0,32.1567,32.2019,32.0661,32.1114,9800.0
2011-07-11 15:00:00,35.48,35.56,35.38,35.51,18800.0,32.1295,32.2019,32.0389,32.1567,18800.0
2011-07-11 15:30:00,35.51,35.56,35.36,35.55,51400.0,32.1567,32.2019,32.0208,32.1929,51400.0
2011-07-12 09:30:00,35.32,35.78,35.32,35.45,16700.0,31.9846,32.4012,31.9846,32.1023,16700.0
2011-07-12 10:00:00,35.49,35.7,35.35,35.55,14600.0,32.1386,32.3287,32.0118,32.1929,14600.0
2011-07-12 10:30:00,35.62,35.67,35.39,35.46,12900.0,32.2563,32.3016,32.048,32.1114,12900.0
2011-07-12 11:00:00,35.47,35.83,35.36,35.81,16100.0,32.1204,32.4464,32.0208,32.4283,16100.0
2011-07-12 11:30:00,35.76,35.9,35.72,35.9,9900.0,32.3831,32.5098,32.3468,32.5098,9900.0
2011-07-12 12:00:00,35.87,35.97,35.81,35.85,8000.0,32.4827,32.5732,32.4283,32.4646,8000.0
2011-07-12 12:30:00,35.82,35.89,35.73,35.81,7600.0,32.4374,32.5008,32.3559,32.4283,7600.0
2011-07-12 13:00:00,35.8,35.89,35.62,35.65,17600.0,32.4193,32.5008,32.2563,32.2834,17600.0
2011-07-12 13:30:00,35.62,35.82,35.55,35.72,8900.0,32.2563,32.4374,32.1929,32.3468,8900.0
2011-07-12 14:00:00,35.67,35.99,35.67,35.98,14100.0,32.3016,32.5913,32.3016,32.5823,14100.0
2011-07-12 14:30:00,35.98,35.99,35.78,35.88,19500.0,32.5823,32.5913,32.4012,32.4917,19500.0
2011-07-12 15:00:00,35.87,35.93,35.68,35.74,16600.0,32.4827,32.537,32.3106,32.3649,16600.0
2011-07-12 15:30:00,35.74,35.74,35.38,35.56,41000.0,32.3649,32.3649,32.0389,32.2019,41000.0
2011-07-13 09:30:00,35.78,35.91,35.62,35.63,5400.0,32.4012,32.5189,32.2563,32.2653,5400.0
2011-07-13 10:00:00,35.71,36.09,35.71,35.98,20700.0,32.3378,32.6819,32.3378,32.5823,20700.0
2011-07-13 10:30:00,36.01,36.08,36.0,36.02,19200.0,32.6095,32.6728,32.6004,32.6185,19200.0
2011-07-13 11:00:00,36.04,36.24,36.0,36.2,18700.0,32.6366,32.8177,32.6004,32.7815,18700.0
2011-07-13 11:30:00,36.19,36.19,36.08,36.15,11500.0,32.7725,32.7725,32.6728,32.7362,11500.0
2011-07-13 12:00:00,36.15,36.24,36.08,36.22,11900.0,32.7362,32.8177,32.6728,32.7996,11900.0
2011-07-13 12:30:00,36.24,36.24,36.15,36.15,9500.0,32.8177,32.8177,32.7362,32.7362,9500.0
2011-07-13 13:00:00,36.15,36.18,36.0,36.05,6500.0,32.7362,32.7634,32.6004,32.6457,6500.0
2011-07-13 13:30:00,36.04,36.2,35.91,35.98,7400.0,32.6366,32.7815,32.5189,32.5823,7400.0
2011-07-13 14:00:00,35.98,36.09,35.91,35.97,8700.0,32.5823,32.6819,32.5189,32.5732,8700.0
2011-07-13 14:30:00,35.97,36.11,35.97,35.98,14700.0,32.5732,32.7,32.5732,32.5823,14700.0
2011-07-13 15:00:00,35.99,36.04,35.63,35.81,29100.0,32.5913,32.6366,32.2653,32.4283,29100.0
2011-07-13 15:30:00,35.81,35.88,35.72,35.8,44900.0,32.4283,32.4917,32.3468,32.4193,44900.0
2011-07-14 09:30:00,35.9,35.92,34.88,35.92,5300.0,32.5098,32.5279,31.5862,32.5279,5300.0
2011-07-14 10:00:00,35.98,36.05,35.85,36.05,9800.0,32.5823,32.6457,32.4646,32.6457,9800.0
2011-07-14 10:30:00,36.01,36.02,35.47,35.49,9900.0,32.6095,32.6185,32.1204,32.1386,9900.0
2011-07-14 11:00:00,35.5,35.62,35.46,35.55,8600.0,32.1476,32.2563,32.1114,32.1929,8600.0
2011-07-14 11:30:00,35.55,35.55,35.37,35.46,5600.0,32.1929,32.1929,32.0299,32.1114,5600.0
2011-07-14 12:00:00,35.45,35.45,35.12,35.16,9100.0,32.1023,32.1023,31.8035,31.8397,9100.0
2011-07-14 12:30:00,35.19,35.34,35.07,35.09,8000.0,31.8669,32.0027,31.7582,31.7763,8000.0
2011-07-14 13:00:00,35.09,35.11,34.96,35.02,14700.0,31.7763,31.7944,31.6586,31.7129,14700.0
2011-07-14 13:30:00,35.06,35.38,35.06,35.24,18400.0,31.7492,32.0389,31.7492,31.9122,18400.0
2011-07-14 14:00:00,35.28,35.43,35.09,35.1,15600.0,31.9484,32.0842,31.7763,31.7854,15600.0
2011-07-14 14:30:00,35.15,35.19,34.96,35.04,19100.0,31.8307,31.8669,31.6586,31.7311,19100.0
2011-07-14 15:00:00,35.04,35.12,34.87,35.11,17600.0,31.7311,31.8035,31.5771,31.7944,17600.0
2011-07-14 15:30:00,35.09,35.23,35.07,35.11,51600.0,31.7763,31.9031,31.7582,31.7944,51600.0
2011-07-15 09:30:00,35.15,35.5,34.75,35.31,76800.0,31.8307,32.1476,31.4684,31.9756,76800.0
2011-07-15 10:00:00,35.39,35.5,35.05,35.31,13400.0,32.048,32.1476,31.7401,31.9756,13400.0
2011-07-15 10:30:00,35.31,35.66,35.3,35.47,11300.0,31.9756,32.2925,31.9665,32.1204,11300.0
2011-07-15 11:00:00,35.48,35.6,35.4,35.56,10400.0,32.1295,32.2382,32.0571,32.2019,10400.0
2011-07-15 11:30:00,35.57,35.6,35.49,35.56,8300.0,32.211,32.2382,32.1386,32.2019,8300.0
2011-07-15 12:00:00,35.57,35.78,35.56,35.69,11000.0,32.211,32.4012,32.2019,32.3197,11000.0
2011-07-15 12:30:00,35.7,35.72,35.52,35.6,7700.0,32.3287,32.3468,32.1657,32.2382,7700.0
2011-07-15 13:00:00,35.58,35.77,35.56,35.65,8000.0,32.2201,32.3921,32.2019,32.2834,8000.0
2011-07-15 13:30:00,35.67,35.69,35.59,35.61,5300.0,32.3016,32.3197,32.2291,32.2472,5300.0
2011-07-15 14:00:00,35.6,35.6,35.36,35.4,7100.0,32.2382,32.2382,32.0208,32.0571,7100.0
2011-07-15 14:30:00,35.38,35.55,35.36,35.5,10400.0,32.0389,32.1929,32.0208,32.1476,10400.0
2011-07-15 15:00:00,35.51,35.69,35.49,35.66,17900.0,32.1567,32.3197,32.1386,32.2925,17900.0
2011-07-15 15:30:00,35.65,35.77,35.64,35.74,39400.0,32.2834,32.3921,32.2744,32.3649,39400.0
2011-07-18 09:30:00,35.51,35.7,35.07,35.11,11800.0,32.1567,32.3287,31.7582,31.7944,11800.0
2011-07-18 10:00:00,35.11,35.11,34.8,34.87,9900.0,31.7944,31.7944,31.5137,31.5771,9900.0
2011-07-18 10:30:00,34.8,34.81,34.6,34.68,6300.0,31.5137,31.5228,31.3326,31.405,6300.0
2011-07-18 11:00:00,34.68,34.7,34.57,34.7,4700.0,31.405,31.4232,31.3054,31.4232,4700.0
2011-07-18 11:30:00,34.66,34.66,34.49,34.54,5600.0,31.3869,31.3869,31.233,31.2783,5600.0
2011-07-18 12:00:00,34.57,34.57,34.42,34.54,7400.0,31.3054,31.3054,31.1696,31.2783,7400.0
2011-07-18 12:30:00,34.5,34.58,34.42,34.58,4500.0,31.242,31.3145,31.1696,31.3145,4500.0
2011-07-18 13:00:00,34.55,34.62,34.49,34.54,3800.0,31.2873,31.3507,31.233,31.2783,3800.0
2011-07-18 13:30:00,34.57,34.84,34.57,34.83,4800.0,31.3054,31.5499,31.3054,31.5409,4800.0
2011-07-18 14:00:00,34.78,34.83,34.74,34.81,5600.0,31.4956,31.5409,31.4594,31.5228,5600.0
2011-07-18 14:30:00,34.78,34.79,34.64,34.79,6600.0,31.4956,31.5047,31.3688,31.5047,6600.0
2011-07-18 15:00:00,34.83,34.87,34.69,34.77,11500.0,31.5409,31.5771,31.4141,31.4865,11500.0
2011-07-18 15:30:00,34.81,34.87,34.7,34.77,37500.0,31.5228,31.5771,31.4232,31.4865,37500.0
2011-07-19 09:30:00,35.03,35.31,34.9,35.31,26000.0,31.722,31.9756,31.6043,31.9756,26000.0
2011-07-19 10:00:00,35.28,35.4,35.21,35.32,10400.0,31.9484,32.0571,31.885,31.9846,10400.0
2011-07-19 10:30:00,35.32,35.35,35.26,35.26,9500.0,31.9846,32.0118,31.9303,31.9303,9500.0
2011-07-19 11:00:00,35.26,35.3,35.14,35.2,8300.0,31.9303,31.9665,31.8216,31.8759,8300.0
2011-07-19 11:30:00,35.21,35.25,35.03,35.18,6800.0,31.885,31.9212,31.722,31.8578,6800.0
2011-07-19 12:00:00,35.2,35.22,35.11,35.11,4200.0,31.8759,31.8941,31.7944,31.7944,4200.0
2011-07-19 12:30:00,35.17,35.26,35.06,35.06,5400.0,31.8488,31.9303,31.7492,31.7492,5400.0
2011-07-19 13:00:00,35.09,35.24,35.04,35.22,5900.0,31.7763,31.9122,31.7311,31.8941,5900.0
2011-07-19 13:30:00,35.22,35.46,35.22,35.45,18600.0,31.8941,32.1114,31.8941,32.1023,18600.0
2011-07-19 14:00:00,35.45,35.48,35.41,35.48,12700.0,32.1023,32.1295,32.0661,32.1295,12700.0
2011-07-19 14:30:00,35.48,35.48,35.37,35.44,17100.0,32.1295,32.1295,32.0299,32.0933,17100.0
2011-07-19 15:00:00,35.45,35.55,35.44,35.55,22000.0,32.1023,32.1929,32.0933,32.1929,22000.0
2011-07-19 15:30:00,35.55,35.75,35.54,35.72,53000.0,32.1929,32.374,32.1838,32.3468,53000.0
2011-07-20 09:30:00,35.68,35.77,35.25,35.63,10900.0,32.3106,32.3921,31.9212,32.2653,10900.0
2011-07-20 10:00:00,35.43,35.56,35.26,35.44,7000.0,32.0842,32.2019,31.9303,32.0933,7000.0
2011-07-20 10:30:00,35.42,35.59,35.4,35.47,9600.0,32.0752,32.2291,32.0571,32.1204,9600.0
2011-07-20 11:00:00,35.46,35.47,35.27,35.27,11200.0,32.1114,32.1204,31.9393,31.9393,11200.0
2011-07-20 11:30:00,35.24,35.32,35.18,35.2,9400.0,31.9122,31.9846,31.8578,31.8759,9400.0
2011-07-20 12:00:00,35.21,35.25,35.13,35.16,7600.0,31.885,31.9212,31.8126,31.8397,7600.0
2011-07-20 12:30:00,35.14,35.23,35.07,35.07,9900.0,31.8216,31.9031,31.7582,31.7582,9900.0
2011-07-20 13:00:00,35.05,35.14,35.02,35.1,10900.0,31.7401,31.8216,31.7129,31.7854,10900.0
2011-07-20 13:30:00,35.12,35.19,35.05,35.11,18500.0,31.8035,31.8669,31.7401,31.7944,18500.0
2011-07-20 14:00:00,35.12,35.27,35.07,35.27,16400.0,31.8035,31.9393,31.7582,31.9393,16400.0
2011-07-20 14:30:00,35.26,35.26,35.09,35.14,14000.0,31.9303,31.9303,31.7763,31.8216,14000.0
2011-07-20 15:00:00,35.15,35.19,35.07,35.14,15500.0,31.8307,31.8669,31.7582,31.8216,15500.0
2011-07-20 15:30:00,35.14,35.29,35.14,35.28,101600.0,31.8216,31.9574,31.8216,31.9484,101600.0
2011-07-21 09:30:00,35.41,35.84,34.77,35.39,27300.0,32.0661,32.4555,31.4865,32.048,27300.0
2011-07-21 10:00:00,35.39,35.94,35.35,35.94,26700.0,32.048,32.5461,32.0118,32.5461,26700.0
2011-07-21 10:30:00,35.94,35.96,35.76,35.79,11700.0,32.5461,32.5642,32.3831,32.4102,11700.0
2011-07-21 11:00:00,35.83,35.84,35.71,35.75,16500.0,32.4464,32.4555,32.3378,32.374,16500.0
2011-07-21 11:30:00,35.75,35.8,35.7,35.78,23700.0,32.374,32.4193,32.3287,32.4012,23700.0
2011-07-21 12:00:00,35.81,35.89,35.77,35.87,6400.0,32.4283,32.5008,32.3921,32.4827,6400.0
2011-07-21 12:30:00,35.9,36.1,35.79,35.81,42800.0,32.5098,32.691,32.4102,32.4283,42800.0
2011-07-21 13:00:00,35.81,35.97,35.79,35.97,12700.0,32.4283,32.5732,32.4102,32.5732,12700.0
2011-07-21 13:30:00,35.98,36.0,35.96,35.97,8800.0,32.5823,32.6004,32.5642,32.5732,8800.0
2011-07-21 14:00:00,35.99,36.1,35.98,36.06,25600.0,32.5913,32.691,32.5823,32.6547,25600.0
2011-07-21 14:30:00,36.05,36.12,36.03,36.12,12900.0,32.6457,32.7091,32.6276,32.7091,12900.0
2011-07-21 15:00:00,36.12,36.23,36.06,36.07,62100.0,32.7091,32.8087,32.6547,32.6638,62100.0
2011-07-21 15:30:00,36.09,36.33,36.03,36.32,62300.0,32.6819,32.8992,32.6276,32.8902,62300.0
2011-07-22 09:30:00,36.25,36.55,35.94,36.47,32300.0,32.8268,33.0985,32.5461,33.026,32300.0
2011-07-22 10:00:00,36.48,36.63,36.44,36.49,19600.0,33.0351,33.1709,32.9988,33.0441,19600.0
2011-07-22 10:30:00,36.53,36.65,36.5,36.65,7200.0,33.0803,33.189,33.0532,33.189,7200.0
2011-07-22 11:00:00,36.66,36.76,36.63,36.7,5800.0,33.1981,33.2886,33.1709,33.2343,5800.0
2011-07-22 11:30:00,36.72,36.86,36.66,36.66,79000.0,33.2524,33.3792,33.1981,33.1981,79000.0
2011-07-22 12:00:00,36.63,36.84,36.6,36.78,24000.0,33.1709,33.3611,33.1437,33.3067,24000.0
2011-07-22 12:30:00,36.79,36.79,36.69,36.76,6300.0,33.3158,33.3158,33.2252,33.2886,6300.0
2011-07-22 13:00:00,36.75,36.82,36.74,36.82,4800.0,33.2796,33.343,33.2705,33.343,4800.0
2011-07-22 13:30:00,36.81,36.81,36.75,36.79,5000.0,33.3339,33.3339,33.2796,33.3158,5000.0
2011-07-22 14:00:00,36.78,36.83,36.75,36.79,5300.0,33.3067,33.352,33.2796,33.3158,5300.0
2011-07-22 14:30:00,36.82,36.87,36.79,36.87,7900.0,33.343,33.3882,33.3158,33.3882,7900.0
2011-07-22 15:00:00,36.89,36.9,36.82,36.83,15300.0,33.4063,33.4154,33.343,33.352,15300.0
2011-07-22 15:30:00,36.82,36.89,36.75,36.8,44000.0,33.343,33.4063,33.2796,33.3248,44000.0
2011-07-25 09:30:00,36.08,36.59,36.08,36.57,24200.0,32.6728,33.1347,32.6728,33.1166,24200.0
2011-07-25 10:00:00,36.61,36.76,36.58,36.71,20500.0,33.1528,33.2886,33.1256,33.2433,20500.0
2011-07-25 10:30:00,36.69,36.69,36.37,36.4,6600.0,33.2252,33.2252,32.9355,32.9626,6600.0
2011-07-25 11:00:00,36.45,36.57,36.41,36.54,7200.0,33.0079,33.1166,32.9717,33.0894,7200.0
2011-07-25 11:30:00,36.55,36.62,36.51,36.51,7200.0,33.0985,33.1618,33.0622,33.0622,7200.0
2011-07-25 12:00:00,36.52,36.58,36.5,36.52,9300.0,33.0713,33.1256,33.0532,33.0713,9300.0
2011-07-25 12:30:00,36.52,36.7,36.52,36.69,12500.0,33.0713,33.2343,33.0713,33.2252,12500.0
2011-07-25 13:00:00,36.7,36.73,36.57,36.63,17700.0,33.2343,33.2615,33.1166,33.1709,17700.0
2011-07-25 13:30:00,36.63,36.66,36.59,36.64,5800.0,33.1709,33.1981,33.1347,33.18,5800.0
2011-07-25 14:00:00,36.58,36.7,36.58,36.64,6300.0,33.1256,33.2343,33.1256,33.18,6300.0
2011-07-25 14:30:00,36.66,36.67,36.51,36.57,20900.0,33.1981,33.2071,33.0622,33.1166,20900.0
2011-07-25 15:00:00,36.57,36.57,36.33,36.44,30400.0,33.1166,33.1166,32.8992,32.9988,30400.0
2011-07-25 15:30:00,36.44,36.67,36.42,36.55,97200.0,32.9988,33.2071,32.9807,33.0985,97200.0
2011-07-26 09:30:00,36.71,37.2,35.57,35.64,70400.0,33.2433,33.6871,32.211,32.2744,70400.0
2011-07-26 10:00:00,35.67,35.88,35.53,35.62,24200.0,32.3016,32.4917,32.1748,32.2563,24200.0
2011-07-26 10:30:00,35.6,35.71,35.4,35.67,19300.0,32.2382,32.3378,32.0571,32.3016,19300.0
2011-07-26 11:00:00,35.68,36.21,35.68,36.21,26600.0,32.3106,32.7906,32.3106,32.7906,26600.0
2011-07-26 11:30:00,36.23,36.3,36.11,36.3,32000.0,32.8087,32.8721,32.7,32.8721,32000.0
2011-07-26 12:00:00,36.29,36.49,36.17,36.49,21000.0,32.863,33.0441,32.7543,33.0441,21000.0
2011-07-26 12:30:00,36.5,36.54,36.22,36.27,23300.0,33.0532,33.0894,32.7996,32.8449,23300.0
2011-07-26 13:00:00,36.27,36.33,36.15,36.23,16900.0,32.8449,32.8992,32.7362,32.8087,16900.0
2011-07-26 13:30:00,36.23,36.34,36.19,36.23,15500.0,32.8087,32.9083,32.7725,32.8087,15500.0
2011-07-26 14:00:00,36.26,36.5,36.24,36.43,20000.0,32.8358,33.0532,32.8177,32.9898,20000.0
2011-07-26 14:30:00,36.43,36.44,36.25,36.33,21500.0,32.9898,32.9988,32.8268,32.8992,21500.0
2011-07-26 15:00:00,36.33,36.43,36.15,36.16,20800.0,32.8992,32.9898,32.7362,32.7453,20800.0
2011-07-26 15:30:00,36.16,36.25,36.13,36.16,51800.0,32.7453,32.8268,32.7181,32.7453,51800.0
2011-07-27 09:30:00,35.92,35.92,35.42,35.42,51000.0,32.5279,32.5279,32.0752,32.0752,51000.0
2011-07-27 10:00:00,35.41,35.45,34.76,34.77,69500.0,32.0661,32.1023,31.4775,31.4865,69500.0
2011-07-27 10:30:00,34.76,35.12,34.64,35.06,26400.0,31.4775,31.8035,31.3688,31.7492,26400.0
2011-07-27 11:00:00,35.1,35.23,35.05,35.2,8000.0,31.7854,31.9031,31.7401,31.8759,8000.0
2011-07-27 11:30:00,35.21,35.22,34.92,34.95,12800.0,31.885,31.8941,31.6224,31.6496,12800.0
2011-07-27 12:00:00,34.96,35.1,34.85,34.95,9600.0,31.6586,31.7854,31.559,31.6496,9600.0
2011-07-27 12:30:00,34.96,35.0,34.82,34.84,11500.0,31.6586,31.6948,31.5318,31.5499,11500.0
2011-07-27 13:00:00,34.84,34.98,34.83,34.94,15100.0,31.5499,31.6767,31.5409,31.6405,15100.0
2011-07-27 13:30:00,34.91,35.17,34.91,35.1,17300.0,31.6133,31.8488,31.6133,31.7854,17300.0
2011-07-27 14:00:00,35.1,35.16,35.02,35.09,17000.0,31.7854,31.8397,31.7129,31.7763,17000.0
2011-07-27 14:30:00,35.08,35.14,34.86,35.05,23100.0,31.7673,31.8216,31.568,31.7401,23100.0
2011-07-27 15:00:00,35.08,35.1,34.76,34.87,26400.0,31.7673,31.7854,31.4775,31.5771,26400.0
2011-07-27 15:30:00,34.89,34.97,34.6,34.65,76200.0,31.5952,31.6677,31.3326,31.3779,76200.0
2011-07-28 09:30:00,34.67,34.93,34.66,34.85,9900.0,31.396,31.6314,31.3869,31.559,9900.0
2011-07-28 10:00:00,34.86,35.16,34.8,35.0,16500.0,31.568,31.8397,31.5137,31.6948,16500.0
2011-07-28 10:30:00,35.0,35.17,34.93,35.08,10900.0,31.6948,31.8488,31.6314,31.7673,10900.0
2011-07-28 11:00:00,35.05,35.42,35.03,35.42,10400.0,31.7401,32.0752,31.722,32.0752,10400.0
2011-07-28 11:30:00,35.42,35.54,35.4,35.44,10100.0,32.0752,32.1838,32.0571,32.0933,10100.0
2011-07-28 12:00:00,35.45,35.52,35.19,35.2,10000.0,32.1023,32.1657,31.8669,31.8759,10000.0
2011-07-28 12:30:00,35.17,35.18,34.79,34.97,28200.0,31.8488,31.8578,31.5047,31.6677,28200.0
2011-07-28 13:00:00,34.97,35.01,34.88,34.92,8000.0,31.6677,31.7039,31.5862,31.6224,8000.0
2011-07-28 13:30:00,34.94,34.96,34.74,34.85,9600.0,31.6405,31.6586,31.4594,31.559,9600.0
2011-07-28 14:00:00,34.85,34.88,34.48,34.51,22500.0,31.559,31.5862,31.2239,31.2511,22500.0
2011-07-28 14:30:00,34.52,34.85,34.52,34.81,35500.0,31.2602,31.559,31.2602,31.5228,35500.0
2011-07-28 15:00:00,34.81,34.84,34.66,34.67,22100.0,31.5228,31.5499,31.3869,31.396,22100.0
2011-07-28 15:30:00,34.71,34.76,34.55,34.59,42200.0,31.4322,31.4775,31.2873,31.3235,42200.0
2011-07-29 09:30:00,34.32,34.36,33.84,34.36,15700.0,31.079,31.1153,30.6444,31.1153,15700.0
2011-07-29 10:00:00,34.34,34.34,34.11,34.25,10100.0,31.0972,31.0972,30.8889,31.0157,10100.0
2011-07-29 10:30:00,34.23,34.83,34.15,34.75,11300.0,30.9975,31.5409,30.9251,31.4684,11300.0
2011-07-29 11:00:00,34.7,34.93,34.63,34.79,6100.0,31.4232,31.6314,31.3598,31.5047,6100.0
2011-07-29 11:30:00,34.74,34.75,34.64,34.68,3200.0,31.4594,31.4684,31.3688,31.405,3200.0
2011-07-29 12:00:00,34.66,34.66,34.41,34.52,9100.0,31.3869,31.3869,31.1605,31.2602,9100.0
2011-07-29 12:30:00,34.5,34.59,34.46,34.53,4400.0,31.242,31.3235,31.2058,31.2692,4400.0
2011-07-29 13:00:00,34.59,34.62,34.54,34.59,900.0,31.3235,31.3507,31.2783,31.3235,900.0
2011-07-29 13:30:00,34.57,34.84,34.54,34.84,6200.0,31.3054,31.5499,31.2783,31.5499,6200.0
2011-07-29 14:00:00,34.79,34.88,34.61,34.64,4300.0,31.5047,31.5862,31.3417,31.3688,4300.0
2011-07-29 14:30:00,34.63,34.77,34.59,34.66,5900.0,31.3598,31.4865,31.3235,31.3869,5900.0
2011-07-29 15:00:00,34.6,34.71,34.55,34.65,11900.0,31.3326,31.4322,31.2873,31.3779,11900.0
2011-07-29 15:30:00,34.63,34.65,34.39,34.51,50100.0,31.3598,31.3779,31.1424,31.2511,50100.0
2011-08-01 09:30:00,35.18,35.43,34.55,34.62,21500.0,31.8578,32.0842,31.2873,31.3507,21500.0
2011-08-01 10:00:00,34.61,34.66,34.06,34.64,16800.0,31.3417,31.3869,30.8436,31.3688,16800.0
2011-08-01 10:30:00,34.6,34.6,34.31,34.32,7800.0,31.3326,31.3326,31.07,31.079,7800.0
2011-08-01 11:00:00,34.32,34.32,34.15,34.28,13200.0,31.079,31.079,30.9251,31.0428,13200.0
2011-08-01 11:30:00,34.25,34.25,33.84,33.91,6800.0,31.0157,31.0157,30.6444,30.7078,6800.0
2011-08-01 12:00:00,33.88,33.94,33.74,33.91,5200.0,30.6806,30.7349,30.5538,30.7078,5200.0
2011-08-01 12:30:00,33.94,33.95,33.74,33.9,3500.0,30.7349,30.744,30.5538,30.6987,3500.0
2011-08-01 13:00:00,33.87,33.87,33.71,33.84,3000.0,30.6715,30.6715,30.5266,30.6444,3000.0
2011-08-01 13:30:00,33.82,33.89,33.82,33.87,3400.0,30.6263,30.6896,30.6263,30.6715,3400.0
2011-08-01 14:00:00,33.87,33.87,33.71,33.79,4400.0,30.6715,30.6715,30.5266,30.5991,4400.0
2011-08-01 14:30:00,33.78,34.15,33.78,34.11,8800.0,30.59,30.9251,30.59,30.8889,8800.0
2011-08-01 15:00:00,34.12,34.24,34.09,34.14,10300.0,30.8979,31.0066,30.8708,30.916,10300.0
2011-08-01 15:30:00,34.16,34.43,34.05,34.38,53900.0,30.9342,31.1787,30.8345,31.1334,53900.0
2011-08-02 09:30:00,33.98,34.55,33.47,34.4,12700.0,30.7712,31.2873,30.3093,31.1515,12700.0
2011-08-02 10:00:00,34.39,34.48,34.01,34.08,21800.0,31.1424,31.2239,30.7983,30.8617,21800.0
2011-08-02 10:30:00,34.03,34.21,34.02,34.02,5700.0,30.8164,30.9794,30.8074,30.8074,5700.0
2011-08-02 11:00:00,33.99,34.02,33.77,33.82,25900.0,30.7802,30.8074,30.581,30.6263,25900.0
2011-08-02 11:30:00,33.8,33.81,33.59,33.67,7600.0,30.6081,30.6172,30.418,30.4904,7600.0
2011-08-02 12:00:00,33.68,33.8,33.6,33.75,3500.0,30.4995,30.6081,30.427,30.5629,3500.0
2011-08-02 12:30:00,33.77,33.77,33.27,33.41,9800.0,30.581,30.581,30.1282,30.255,9800.0
2011-08-02 13:00:00,33.52,33.53,33.32,33.46,9800.0,30.3546,30.3636,30.1735,30.3003,9800.0
2011-08-02 13:30:00,33.47,33.49,33.06,33.16,3700.0,30.3093,30.3274,29.938,30.0286,3700.0
2011-08-02 14:00:00,33.16,33.37,33.11,33.25,5600.0,30.0286,30.2188,29.9833,30.1101,5600.0
2011-08-02 14:30:00,33.25,33.41,33.19,33.36,11400.0,30.1101,30.255,30.0558,30.2097,11400.0
2011-08-02 15:00:00,33.37,33.45,33.07,33.07,18700.0,30.2188,30.2912,29.9471,29.9471,18700.0
2011-08-02 15:30:00,33.11,33.11,32.52,32.57,76600.0,29.9833,29.9833,29.449,29.4943,76600.0
2011-08-03 09:30:00,32.68,33.09,32.28,32.45,17900.0,29.5939,29.9652,29.2317,29.3856,17900.0
2011-08-03 10:00:00,32.41,32.5,31.74,31.99,40300.0,29.3494,29.4309,28.7427,28.9691,40300.0
2011-08-03 10:30:00,31.95,32.25,31.39,32.25,28300.0,28.9329,29.2045,28.4257,29.2045,28300.0
2011-08-03 11:00:00,32.27,32.46,32.08,32.15,16100.0,29.2226,29.3947,29.0506,29.114,16100.0
2011-08-03 11:30:00,32.23,32.41,32.14,32.22,11800.0,29.1864,29.3494,29.1049,29.1774,11800.0
2011-08-03 12:00:00,32.22,32.22,31.79,31.86,8900.0,29.1774,29.1774,28.788,28.8513,8900.0
2011-08-03 12:30:00,31.87,32.13,31.82,32.05,9900.0,28.8604,29.0959,28.8151,29.0234,9900.0
2011-08-03 13:00:00,32.02,32.19,31.9,32.18,13100.0,28.9962,29.1502,28.8876,29.1411,13100.0
2011-08-03 13:30:00,32.23,32.69,32.19,32.34,29900.0,29.1864,29.603,29.1502,29.286,29900.0
2011-08-03 14:00:00,32.35,32.54,32.16,32.16,17900.0,29.2951,29.4671,29.123,29.123,17900.0
2011-08-03 14:30:00,32.16,32.38,32.16,32.34,13700.0,29.123,29.3222,29.123,29.286,13700.0
2011-08-03 15:00:00,32.35,32.6,32.2,32.49,23300.0,29.2951,29.5215,29.1592,29.4219,23300.0
2011-08-03 15:30:00,32.49,32.55,32.26,32.48,70600.0,29.4219,29.4762,29.2136,29.4128,70600.0
2011-08-04 09:30:00,32.04,32.45,31.7,32.16,28300.0,29.0144,29.3856,28.7065,29.123,28300.0
2011-08-04 10:00:00,32.15,32.24,31.73,32.17,14000.0,29.114,29.1955,28.7336,29.1321,14000.0
2011-08-04 10:30:00,32.08,32.17,31.63,31.79,20400.0,29.0506,29.1321,28.6431,28.788,20400.0
2011-08-04 11:00:00,31.71,32.1,31.62,31.9,15400.0,28.7155,29.0687,28.634,28.8876,15400.0
2011-08-04 11:30:00,31.82,31.97,31.32,31.67,44400.0,28.8151,28.951,28.3623,28.6793,44400.0
2011-08-04 12:00:00,31.61,31.93,31.57,31.64,24300.0,28.625,28.9147,28.5887,28.6521,24300.0
2011-08-04 12:30:00,31.68,31.86,31.68,31.7,12100.0,28.6883,28.8513,28.6883,28.7065,12100.0
2011-08-04 13:00:00,31.66,31.72,31.48,31.68,16700.0,28.6702,28.7246,28.5072,28.6883,16700.0
2011-08-04 13:30:00,31.63,31.67,31.46,31.6,45300.0,28.6431,28.6793,28.4891,28.6159,45300.0
2011-08-04 14:00:00,31.59,31.59,31.14,31.19,22900.0,28.6068,28.6068,28.1993,28.2446,22900.0
2011-08-04 14:30:00,31.2,31.57,31.12,31.3,25600.0,28.2537,28.5887,28.1812,28.3442,25600.0
2011-08-04 15:00:00,31.27,31.51,31.0,31.01,22100.0,28.3171,28.5344,28.0726,28.0816,22100.0
2011-08-04 15:30:00,31.01,31.08,30.5,30.51,105500.0,28.0816,28.145,27.6198,27.6288,105500.0
2011-08-05 09:30:00,30.87,31.32,29.05,29.25,75800.0,27.9548,28.3623,26.3067,26.4878,75800.0
2011-08-05 10:00:00,29.3,30.43,29.16,30.11,34700.0,26.5331,27.5564,26.4063,27.2666,34700.0
2011-08-05 10:30:00,30.02,30.02,29.4,29.82,14200.0,27.1851,27.1851,26.6237,27.004,14200.0
2011-08-05 11:00:00,29.84,29.84,29.0,29.38,24400.0,27.0221,27.0221,26.2614,26.6055,24400.0
2011-08-05 11:30:00,29.44,29.56,28.79,28.99,49200.0,26.6599,26.7685,26.0713,26.2524,49200.0
2011-08-05 12:00:00,29.0,29.9,28.92,29.39,39000.0,26.2614,27.0764,26.189,26.6146,39000.0
2011-08-05 12:30:00,29.45,30.64,29.39,30.08,43300.0,26.6689,27.7466,26.6146,27.2394,43300.0
2011-08-05 13:00:00,30.08,30.22,29.52,30.0,28800.0,27.2394,27.3662,26.7323,27.167,28800.0
2011-08-05 13:30:00,30.04,30.25,29.72,30.12,34500.0,27.2032,27.3934,26.9134,27.2757,34500.0
2011-08-05 14:00:00,30.11,30.11,29.66,29.66,24900.0,27.2666,27.2666,26.8591,26.8591,24900.0
2011-08-05 14:30:00,29.65,29.8,29.43,29.5,34000.0,26.85,26.9859,26.6508,26.7142,34000.0
2011-08-05 15:00:00,29.49,29.55,28.95,29.17,59400.0,26.7052,26.7595,26.2162,26.4154,59400.0
2011-08-05 15:30:00,29.21,29.79,29.17,29.31,106900.0,26.4516,26.9768,26.4154,26.5422,106900.0
2011-08-08 09:30:00,28.24,29.37,27.51,28.88,48900.0,25.5732,26.5965,24.9121,26.1528,48900.0
2011-08-08 10:00:00,28.88,29.03,28.0,28.17,31600.0,26.1528,26.2886,25.3559,25.5098,31600.0
2011-08-08 10:30:00,28.18,28.58,27.88,28.16,54900.0,25.5189,25.8811,25.2472,25.5008,54900.0
2011-08-08 11:00:00,28.15,28.16,27.59,27.7,96900.0,25.4917,25.5008,24.9846,25.0842,96900.0
2011-08-08 11:30:00,27.7,27.72,27.38,27.53,27500.0,25.0842,25.1023,24.7944,24.9302,27500.0
2011-08-08 12:00:00,27.53,27.55,26.92,26.95,37100.0,24.9302,24.9484,24.3779,24.405,37100.0
2011-08-08 12:30:00,26.99,27.25,26.96,27.1,34800.0,24.4412,24.6767,24.4141,24.5409,34800.0
2011-08-08 13:00:00,27.11,27.31,26.82,27.06,17200.0,24.5499,24.731,24.2873,24.5046,17200.0
2011-08-08 13:30:00,26.96,27.05,26.39,26.52,30900.0,24.4141,24.4956,23.8979,24.0156,30900.0
2011-08-08 14:00:00,26.51,26.88,25.96,26.12,43700.0,24.0066,24.3416,23.5085,23.6534,43700.0
2011-08-08 14:30:00,26.1,26.57,25.97,26.03,56000.0,23.6353,24.0609,23.5176,23.5719,56000.0
2011-08-08 15:00:00,26.02,27.18,26.02,26.73,69100.0,23.5628,24.6133,23.5628,24.2058,69100.0
2011-08-08 15:30:00,26.74,26.78,25.6,25.67,191400.0,24.2148,24.2511,23.1825,23.2459,191400.0
2011-08-09 09:30:00,26.47,26.49,25.13,26.01,97400.0,23.9703,23.9885,22.7569,23.5538,97400.0
2011-08-09 10:00:00,26.04,26.41,25.97,26.41,85100.0,23.581,23.916,23.5176,23.916,85100.0
2011-08-09 10:30:00,26.38,26.67,26.23,26.37,50300.0,23.8888,24.1515,23.753,23.8798,50300.0
2011-08-09 11:00:00,26.32,26.57,25.84,26.52,38800.0,23.8345,24.0609,23.3998,24.0156,38800.0
2011-08-09 11:30:00,26.6,26.68,26.41,26.64,31700.0,24.0881,24.1605,23.916,24.1243,31700.0
2011-08-09 12:00:00,26.64,26.74,26.16,26.18,36800.0,24.1243,24.2148,23.6896,23.7077,36800.0
2011-08-09 12:30:00,26.2,26.2,25.76,25.87,31900.0,23.7258,23.7258,23.3274,23.427,31900.0
2011-08-09 13:00:00,25.93,26.14,25.74,25.84,25000.0,23.4813,23.6715,23.3093,23.3998,25000.0
2011-08-09 13:30:00,25.84,25.87,25.05,25.37,47200.0,23.3998,23.427,22.6844,22.9742,47200.0
2011-08-09 14:00:00,25.41,25.96,24.57,25.43,58100.0,23.0104,23.5085,22.2498,23.0286,58100.0
2011-08-09 14:30:00,25.47,25.59,24.39,25.26,116100.0,23.0648,23.1734,22.0868,22.8746,116100.0
2011-08-09 15:00:00,25.17,26.08,24.99,25.94,82100.0,22.7931,23.6172,22.6301,23.4904,82100.0
2011-08-09 15:30:00,25.97,27.69,25.87,27.69,131200.0,23.5176,25.0751,23.427,25.0751,131200.0
2011-08-10 09:30:00,29.25,29.29,27.91,27.91,130200.0,26.4878,26.524,25.2744,25.2744,130200.0
2011-08-10 10:00:00,27.91,28.0,27.18,27.48,58000.0,25.2744,25.3559,24.6133,24.885,58000.0
2011-08-10 10:30:00,27.51,27.79,27.08,27.46,45900.0,24.9121,25.1657,24.5227,24.8669,45900.0
2011-08-10 11:00:00,27.42,27.45,26.75,26.88,46600.0,24.8306,24.8578,24.2239,24.3416,46600.0
2011-08-10 11:30:00,26.9,27.3,26.71,27.1,25500.0,24.3597,24.722,24.1877,24.5409,25500.0
2011-08-10 12:00:00,27.08,27.2,26.68,26.68,46000.0,24.5227,24.6314,24.1605,24.1605,46000.0
2011-08-10 12:30:00,26.66,27.03,26.55,26.92,32600.0,24.1424,24.4775,24.0428,24.3779,32600.0
2011-08-10 13:00:00,26.88,27.09,26.6,26.87,70900.0,24.3416,24.5318,24.0881,24.3326,70900.0
2011-08-10 13:30:00,26.9,27.5,26.75,27.43,34700.0,24.3597,24.9031,24.2239,24.8397,34700.0
2011-08-10 14:00:00,27.43,27.81,27.24,27.55,41000.0,24.8397,25.1838,24.6676,24.9484,41000.0
2011-08-10 14:30:00,27.6,27.84,27.47,27.69,173800.0,24.9936,25.211,24.8759,25.0751,173800.0
2011-08-10 15:00:00,27.68,27.71,27.14,27.31,68100.0,25.0661,25.0932,24.5771,24.731,68100.0
2011-08-10 15:30:00,27.31,27.6,26.71,26.76,173100.0,24.731,24.9936,24.1877,24.233,173100.0
2011-08-11 09:30:00,27.04,27.82,26.61,27.05,67200.0,24.4865,25.1929,24.0971,24.4956,67200.0
2011-08-11 10:00:00,26.89,27.52,26.68,27.35,43800.0,24.3507,24.9212,24.1605,24.7672,43800.0
2011-08-11 10:30:00,27.33,27.84,27.33,27.48,37800.0,24.7491,25.211,24.7491,24.885,37800.0
2011-08-11 11:00:00,27.47,27.62,27.29,27.44,51500.0,24.8759,25.0117,24.7129,24.8487,51500.0
2011-08-11 11:30:00,27.53,27.89,27.44,27.61,8300.0,24.9302,25.2563,24.8487,25.0027,8300.0
2011-08-11 12:00:00,27.59,27.74,27.55,27.71,15800.0,24.9846,25.1204,24.9484,25.0932,15800.0
2011-08-11 12:30:00,27.71,28.29,27.71,28.2,17600.0,25.0932,25.6185,25.0932,25.537,17600.0
2011-08-11 13:00:00,28.16,28.39,27.98,28.26,12400.0,25.5008,25.709,25.3378,25.5913,12400.0
2011-08-11 13:30:00,28.24,28.56,28.08,28.56,16400.0,25.5732,25.863,25.4283,25.863,16400.0
2011-08-11 14:00:00,28.55,28.66,28.37,28.59,18900.0,25.8539,25.9535,25.6909,25.8901,18900.0
2011-08-11 14:30:00,28.6,28.76,28.39,28.74,23300.0,25.8992,26.0441,25.709,26.026,23300.0
2011-08-11 15:00:00,28.72,29.41,28.62,29.29,42200.0,26.0079,26.6327,25.9173,26.524,42200.0
2011-08-11 15:30:00,29.29,29.85,29.24,29.33,213600.0,26.524,27.0312,26.4788,26.5603,213600.0
2011-08-12 09:30:00,30.59,30.59,29.35,29.61,47600.0,27.7013,27.7013,26.5784,26.8138,47600.0
2011-08-12 10:00:00,29.66,29.89,29.4,29.89,48300.0,26.8591,27.0674,26.6237,27.0674,48300.0
2011-08-12 10:30:00,29.91,30.11,29.81,29.99,20200.0,27.0855,27.2666,26.9949,27.1579,20200.0
2011-08-12 11:00:00,30.04,30.04,29.7,29.86,11500.0,27.2032,27.2032,26.8953,27.0402,11500.0
2011-08-12 11:30:00,29.86,30.27,29.8,30.06,9100.0,27.0402,27.4115,26.9859,27.2213,9100.0
2011-08-12 12:00:00,30.09,30.09,29.78,29.83,11100.0,27.2485,27.2485,26.9678,27.013,11100.0
2011-08-12 12:30:00,29.92,30.04,29.76,29.92,20200.0,27.0946,27.2032,26.9497,27.0946,20200.0
2011-08-12 13:00:00,29.94,29.97,29.71,29.73,21100.0,27.1127,27.1398,26.9044,26.9225,21100.0
2011-08-12 13:30:00,29.73,30.02,29.72,29.86,17100.0,26.9225,27.1851,26.9134,27.0402,17100.0
2011-08-12 14:00:00,29.89,30.14,29.67,29.81,13100.0,27.0674,27.2938,26.8682,26.9949,13100.0
2011-08-12 14:30:00,29.83,29.91,29.66,29.87,17600.0,27.013,27.0855,26.8591,27.0493,17600.0
2011-08-12 15:00:00,29.84,29.95,29.68,29.82,17700.0,27.0221,27.1217,26.8772,27.004,17700.0
2011-08-12 15:30:00,29.9,29.98,29.7,29.98,46000.0,27.0764,27.1489,26.8953,27.1489,46000.0
2011-08-15 09:30:00,30.34,30.64,29.97,30.3,13400.0,27.4749,27.7466,27.1398,27.4387,13400.0
2011-08-15 10:00:00,30.34,30.67,30.28,30.65,11100.0,27.4749,27.7737,27.4206,27.7556,11100.0
2011-08-15 10:30:00,30.66,30.78,30.63,30.67,25500.0,27.7647,27.8733,27.7375,27.7737,25500.0
2011-08-15 11:00:00,30.63,30.71,30.27,30.27,15400.0,27.7375,27.8099,27.4115,27.4115,15400.0
2011-08-15 11:30:00,30.32,30.71,30.28,30.66,14500.0,27.4568,27.8099,27.4206,27.7647,14500.0
2011-08-15 12:00:00,30.65,30.75,30.62,30.67,20500.0,27.7556,27.8462,27.7284,27.7737,20500.0
2011-08-15 12:30:00,30.68,30.8,30.55,30.69,18400.0,27.7828,27.8914,27.6651,27.7918,18400.0
2011-08-15 13:00:00,30.69,30.71,30.5,30.51,72200.0,27.7918,27.8099,27.6198,27.6288,72200.0
2011-08-15 13:30:00,30.47,30.61,30.4,30.54,11100.0,27.5926,27.7194,27.5292,27.656,11100.0
2011-08-15 14:00:00,30.55,30.76,30.51,30.73,10500.0,27.6651,27.8552,27.6288,27.8281,10500.0
2011-08-15 14:30:00,30.76,30.76,30.48,30.63,15200.0,27.8552,27.8552,27.6017,27.7375,15200.0
2011-08-15 15:00:00,30.65,30.73,30.5,30.55,13000.0,27.7556,27.8281,27.6198,27.6651,13000.0
2011-08-15 15:30:00,30.56,30.93,30.54,30.9,62700.0,27.6741,28.0092,27.656,27.982,62700.0
2011-08-16 09:30:00,30.35,30.7,29.94,30.06,37400.0,27.5484,27.8661,27.1763,27.2852,37400.0
2011-08-16 10:00:00,30.02,30.38,29.98,30.38,9300.0,27.2489,27.5757,27.2126,27.5757,9300.0
2011-08-16 10:30:00,30.35,30.37,30.17,30.37,6900.0,27.5484,27.5666,27.3851,27.5666,6900.0
2011-08-16 11:00:00,30.4,30.43,30.3,30.34,7500.0,27.5938,27.6211,27.5031,27.5394,7500.0
2011-08-16 11:30:00,30.28,30.46,30.22,30.33,7600.0,27.4849,27.6483,27.4304,27.5303,7600.0
2011-08-16 12:00:00,30.33,30.44,29.86,30.03,23200.0,27.5303,27.6301,27.1037,27.258,23200.0
2011-08-16 12:30:00,29.98,30.11,29.79,29.88,10500.0,27.2126,27.3306,27.0401,27.1218,10500.0
2011-08-16 13:00:00,29.8,29.86,29.5,29.67,11700.0,27.0492,27.1037,26.7769,26.9312,11700.0
2011-08-16 13:30:00,29.68,30.06,29.66,30.04,7700.0,26.9403,27.2852,26.9221,27.2671,7700.0
2011-08-16 14:00:00,30.02,30.19,29.98,30.0,6000.0,27.2489,27.4032,27.2126,27.2307,6000.0
2011-08-16 14:30:00,29.93,29.98,29.68,29.68,9000.0,27.1672,27.2126,26.9403,26.9403,9000.0
2011-08-16 15:00:00,29.69,30.11,29.69,30.08,11500.0,26.9494,27.3306,26.9494,27.3034,11500.0
2011-08-16 15:30:00,30.12,30.18,29.79,29.87,52300.0,27.3397,27.3941,27.0401,27.1127,52300.0
2011-08-17 09:30:00,30.09,30.29,29.91,30.0,10400.0,27.3124,27.494,27.1491,27.2307,10400.0
2011-08-17 10:00:00,29.92,30.11,29.92,30.11,7700.0,27.1581,27.3306,27.1581,27.3306,7700.0
2011-08-17 10:30:00,30.04,30.19,29.85,29.85,7800.0,27.2671,27.4032,27.0946,27.0946,7800.0
2011-08-17 11:00:00,29.85,30.08,29.85,30.01,7400.0,27.0946,27.3034,27.0946,27.2398,7400.0
2011-08-17 11:30:00,30.0,30.0,29.7,29.78,20100.0,27.2307,27.2307,26.9584,27.0311,20100.0
2011-08-17 12:00:00,29.78,29.82,29.62,29.8,8500.0,27.0311,27.0674,26.8858,27.0492,8500.0
2011-08-17 12:30:00,29.85,29.96,29.73,29.78,6800.0,27.0946,27.1944,26.9857,27.0311,6800.0
2011-08-17 13:00:00,29.79,29.83,29.64,29.65,11000.0,27.0401,27.0764,26.904,26.9131,11000.0
2011-08-17 13:30:00,29.69,29.69,29.54,29.62,5500.0,26.9494,26.9494,26.8132,26.8858,5500.0
2011-08-17 14:00:00,29.63,29.81,29.63,29.69,3800.0,26.8949,27.0583,26.8949,26.9494,3800.0
2011-08-17 14:30:00,29.71,29.71,29.54,29.7,4800.0,26.9675,26.9675,26.8132,26.9584,4800.0
2011-08-17 15:00:00,29.69,29.8,29.63,29.74,8800.0,26.9494,27.0492,26.8949,26.9947,8800.0
2011-08-17 15:30:00,29.75,29.87,29.61,29.87,44500.0,27.0038,27.1127,26.8767,27.1127,44500.0
2011-08-18 09:30:00,28.68,28.75,28.29,28.43,16900.0,26.0326,26.0961,25.6786,25.8057,16900.0
2011-08-18 10:00:00,28.35,28.35,27.65,28.08,20200.0,25.7331,25.7331,25.0977,25.488,20200.0
2011-08-18 10:30:00,28.09,28.15,27.83,28.06,15400.0,25.4971,25.5515,25.2611,25.4698,15400.0
2011-08-18 11:00:00,28.07,28.12,27.96,28.03,18900.0,25.4789,25.5243,25.3791,25.4426,18900.0
2011-08-18 11:30:00,28.07,28.22,27.99,28.1,8500.0,25.4789,25.6151,25.4063,25.5061,8500.0
2011-08-18 12:00:00,28.09,28.23,27.99,27.99,10300.0,25.4971,25.6241,25.4063,25.4063,10300.0
2011-08-18 12:30:00,27.96,28.04,27.69,27.76,8700.0,25.3791,25.4517,25.134,25.1975,8700.0
2011-08-18 13:00:00,27.78,27.79,27.46,27.61,10300.0,25.2157,25.2247,24.9252,25.0614,10300.0
2011-08-18 13:30:00,27.56,27.63,27.33,27.46,17700.0,25.016,25.0795,24.8072,24.9252,17700.0
2011-08-18 14:00:00,27.44,27.66,27.35,27.53,11500.0,24.9071,25.1067,24.8254,24.9887,11500.0
2011-08-18 14:30:00,27.49,27.56,27.2,27.24,9600.0,24.9524,25.016,24.6892,24.7255,9600.0
2011-08-18 15:00:00,27.24,27.33,27.02,27.2,24700.0,24.7255,24.8072,24.5258,24.6892,24700.0
2011-08-18 15:30:00,27.21,27.47,26.97,27.2,105500.0,24.6983,24.9343,24.4804,24.6892,105500.0
2011-08-19 09:30:00,26.56,27.63,26.52,27.43,37000.0,24.1083,25.0795,24.072,24.898,37000.0
2011-08-19 10:00:00,27.52,27.96,27.32,27.9,14400.0,24.9797,25.3791,24.7981,25.3246,14400.0
2011-08-19 10:30:00,27.84,27.86,27.44,27.52,6800.0,25.2701,25.2883,24.9071,24.9797,6800.0
2011-08-19 11:00:00,27.48,27.53,27.15,27.42,9900.0,24.9434,24.9887,24.6438,24.8889,9900.0
2011-08-19 11:30:00,27.41,27.65,27.34,27.64,8200.0,24.8798,25.0977,24.8163,25.0886,8200.0
2011-08-19 12:00:00,27.68,27.71,27.42,27.43,4900.0,25.1249,25.1521,24.8889,24.898,4900.0
2011-08-19 12:30:00,27.48,27.55,27.34,27.43,15300.0,24.9434,25.0069,24.8163,24.898,15300.0
2011-08-19 13:00:00,27.4,27.56,27.3,27.37,5500.0,24.8707,25.016,24.78,24.8435,5500.0
2011-08-19 13:30:00,27.38,27.38,27.04,27.12,6800.0,24.8526,24.8526,24.544,24.6166,6800.0
2011-08-19 14:00:00,27.1,27.12,26.67,26.71,16400.0,24.5984,24.6166,24.2081,24.2444,16400.0
2011-08-19 14:30:00,26.7,26.93,26.48,26.48,14300.0,24.2354,24.4441,24.0357,24.0357,14300.0
2011-08-19 15:00:00,26.51,26.69,26.36,26.58,20400.0,24.0629,24.2263,23.9267,24.1264,20400.0
2011-08-19 15:30:00,26.6,26.7,26.27,26.42,84000.0,24.1446,24.2354,23.8451,23.9812,84000.0
2011-08-22 09:30:00,27.27,27.68,26.85,27.19,18700.0,24.7527,25.1249,24.3715,24.6801,18700.0
2011-08-22 10:00:00,27.19,27.52,26.88,27.48,48800.0,24.6801,24.9797,24.3987,24.9434,48800.0
2011-08-22 10:30:00,27.43,27.49,27.07,27.09,8200.0,24.898,24.9524,24.5712,24.5894,8200.0
2011-08-22 11:00:00,27.07,27.22,26.7,26.79,9000.0,24.5712,24.7074,24.2354,24.3171,9000.0
2011-08-22 11:30:00,26.86,26.89,26.43,26.57,7500.0,24.3806,24.4078,23.9903,24.1174,7500.0
2011-08-22 12:00:00,26.62,26.93,26.57,26.73,5700.0,24.1627,24.4441,24.1174,24.2626,5700.0
2011-08-22 12:30:00,26.78,27.17,26.64,27.12,8100.0,24.308,24.662,24.1809,24.6166,8100.0
2011-08-22 13:00:00,27.02,27.2,26.97,26.97,5500.0,24.5258,24.6892,24.4804,24.4804,5500.0
2011-08-22 13:30:00,26.99,26.99,26.67,26.9,6400.0,24.4986,24.4986,24.2081,24.4169,6400.0
2011-08-22 14:00:00,26.86,26.97,26.72,26.76,10000.0,24.3806,24.4804,24.2535,24.2898,10000.0
2011-08-22 14:30:00,26.74,26.82,26.55,26.57,9900.0,24.2717,24.3443,24.0992,24.1174,9900.0
2011-08-22 15:00:00,26.54,26.78,26.54,26.74,19000.0,24.0901,24.308,24.0901,24.2717,19000.0
2011-08-22 15:30:00,26.71,26.79,26.46,26.63,44300.0,24.2444,24.3171,24.0175,24.1718,44300.0
2011-08-23 09:30:00,26.83,27.14,26.52,27.14,19700.0,24.3534,24.6347,24.072,24.6347,19700.0
2011-08-23 10:00:00,27.04,27.57,27.04,27.3,16600.0,24.544,25.0251,24.544,24.78,16600.0
2011-08-23 10:30:00,27.27,27.74,27.14,27.39,55100.0,24.7527,25.1794,24.6347,24.8617,55100.0
2011-08-23 11:00:00,27.41,27.52,27.3,27.49,5500.0,24.8798,24.9797,24.78,24.9524,5500.0
2011-08-23 11:30:00,27.53,28.05,27.49,27.93,11100.0,24.9887,25.4607,24.9524,25.3518,11100.0
2011-08-23 12:00:00,27.93,28.16,27.88,28.08,9100.0,25.3518,25.5606,25.3064,25.488,9100.0
2011-08-23 12:30:00,28.09,28.4,28.01,28.35,10000.0,25.4971,25.7784,25.4244,25.7331,10000.0
2011-08-23 13:00:00,28.38,28.4,28.21,28.27,9700.0,25.7603,25.7784,25.606,25.6604,9700.0
2011-08-23 13:30:00,28.24,28.4,27.98,28.21,10500.0,25.6332,25.7784,25.3972,25.606,10500.0
2011-08-23 14:00:00,28.17,28.21,27.95,28.2,9600.0,25.5697,25.606,25.37,25.5969,9600.0
2011-08-23 14:30:00,28.19,28.47,28.19,28.44,14500.0,25.5878,25.842,25.5878,25.8147,14500.0
2011-08-23 15:00:00,28.45,28.93,28.45,28.58,34200.0,25.8238,26.2595,25.8238,25.9418,34200.0
2011-08-23 15:30:00,28.59,28.88,28.53,28.86,65400.0,25.9509,26.2141,25.8964,26.196,65400.0
2011-08-24 09:30:00,28.59,29.29,28.13,29.23,29700.0,25.9509,26.5863,25.5334,26.5318,29700.0
2011-08-24 10:00:00,29.22,29.66,29.11,29.16,9800.0,26.5227,26.9221,26.4229,26.4683,9800.0
2011-08-24 10:30:00,29.17,29.44,28.94,28.94,58600.0,26.4774,26.7224,26.2686,26.2686,58600.0
2011-08-24 11:00:00,28.81,29.26,28.61,29.26,16400.0,26.1506,26.5591,25.9691,26.5591,16400.0
2011-08-24 11:30:00,29.18,29.18,28.76,28.8,9400.0,26.4864,26.4864,26.1052,26.1415,9400.0
2011-08-24 12:00:00,28.75,28.86,28.56,28.65,14700.0,26.0961,26.196,25.9237,26.0054,14700.0
2011-08-24 12:30:00,28.71,29.01,28.66,29.01,8000.0,26.0598,26.3321,26.0144,26.3321,8000.0
2011-08-24 13:00:00,28.95,29.11,28.83,29.02,6400.0,26.2777,26.4229,26.1687,26.3412,6400.0
2011-08-24 13:30:00,28.95,29.13,28.83,29.12,8800.0,26.2777,26.4411,26.1687,26.432,8800.0
2011-08-24 14:00:00,29.17,29.17,28.85,28.94,7400.0,26.4774,26.4774,26.1869,26.2686,7400.0
2011-08-24 14:30:00,28.98,29.29,28.92,29.19,12000.0,26.3049,26.5863,26.2504,26.4955,12000.0
2011-08-24 15:00:00,29.27,29.62,29.21,29.5,19700.0,26.5681,26.8858,26.5137,26.7769,19700.0
2011-08-24 15:30:00,29.51,29.79,29.51,29.65,41300.0,26.786,27.0401,26.786,26.9131,41300.0
2011-08-25 09:30:00,29.97,30.1,29.29,29.29,42600.0,27.2035,27.3215,26.5863,26.5863,42600.0
2011-08-25 10:00:00,29.45,29.74,29.27,29.33,19200.0,26.7315,26.9947,26.5681,26.6226,19200.0
2011-08-25 10:30:00,29.46,29.51,29.21,29.4,27600.0,26.7406,26.786,26.5137,26.6861,27600.0
2011-08-25 11:00:00,29.44,29.7,29.24,29.59,8800.0,26.7224,26.9584,26.5409,26.8586,8800.0
2011-08-25 11:30:00,29.6,29.6,29.2,29.28,8700.0,26.8677,26.8677,26.5046,26.5772,8700.0
2011-08-25 12:00:00,29.28,29.31,29.02,29.09,6500.0,26.5772,26.6044,26.3412,26.4047,6500.0
2011-08-25 12:30:00,29.09,29.11,28.82,29.0,16300.0,26.4047,26.4229,26.1597,26.3231,16300.0
2011-08-25 13:00:00,29.08,29.48,29.05,29.42,15800.0,26.3957,26.7587,26.3684,26.7043,15800.0
2011-08-25 13:30:00,29.42,29.53,29.33,29.45,5900.0,26.7043,26.8041,26.6226,26.7315,5900.0
2011-08-25 14:00:00,29.42,29.61,29.31,29.53,9000.0,26.7043,26.8767,26.6044,26.8041,9000.0
2011-08-25 14:30:00,29.48,29.51,29.04,29.05,6900.0,26.7587,26.786,26.3594,26.3684,6900.0
2011-08-25 15:00:00,29.04,29.41,28.94,29.3,30000.0,26.3594,26.6952,26.2686,26.5954,30000.0
2011-08-25 15:30:00,29.29,29.36,29.09,29.18,75000.0,26.5863,26.6498,26.4047,26.4864,75000.0
2011-08-26 09:30:00,28.76,28.94,28.38,28.49,12100.0,26.1052,26.2686,25.7603,25.8601,12100.0
2011-08-26 10:00:00,28.6,29.29,28.29,28.96,14500.0,25.96,26.5863,25.6786,26.2867,14500.0
2011-08-26 10:30:00,28.89,29.42,28.89,29.14,10200.0,26.2232,26.7043,26.2232,26.4501,10200.0
2011-08-26 11:00:00,29.11,29.65,29.11,29.5,3100.0,26.4229,26.9131,26.4229,26.7769,3100.0
2011-08-26 11:30:00,29.61,29.78,29.51,29.72,4000.0,26.8767,27.0311,26.786,26.9766,4000.0
2011-08-26 12:00:00,29.73,30.13,29.72,30.0,24200.0,26.9857,27.3487,26.9766,27.2307,24200.0
2011-08-26 12:30:00,30.04,30.09,29.81,29.88,8800.0,27.2671,27.3124,27.0583,27.1218,8800.0
2011-08-26 13:00:00,29.83,30.27,29.81,30.17,8500.0,27.0764,27.4758,27.0583,27.3851,8500.0
2011-08-26 13:30:00,30.11,30.24,30.06,30.13,5900.0,27.3306,27.4486,27.2852,27.3487,5900.0
2011-08-26 14:00:00,30.14,30.23,29.95,29.97,8900.0,27.3578,27.4395,27.1854,27.2035,8900.0
2011-08-26 14:30:00,29.99,30.17,29.85,30.08,10200.0,27.2217,27.3851,27.0946,27.3034,10200.0
2011-08-26 15:00:00,30.08,30.08,29.66,29.82,17600.0,27.3034,27.3034,26.9221,27.0674,17600.0
2011-08-26 15:30:00,29.85,30.11,29.73,30.07,43200.0,27.0946,27.3306,26.9857,27.2943,43200.0
2011-08-29 09:30:00,30.49,31.32,30.14,31.15,23600.0,27.6755,28.4289,27.3578,28.2746,23600.0
2011-08-29 10:00:00,31.03,31.16,30.99,31.03,8100.0,28.1657,28.2837,28.1294,28.1657,8100.0
2011-08-29 10:30:00,30.92,31.03,30.82,31.0,12700.0,28.0658,28.1657,27.9751,28.1384,12700.0
2011-08-29 11:00:00,30.89,31.05,30.76,30.99,6800.0,28.0386,28.1838,27.9206,28.1294,6800.0
2011-08-29 11:30:00,30.96,31.46,30.96,31.42,16600.0,28.1021,28.556,28.1021,28.5197,16600.0
2011-08-29 12:00:00,31.4,31.65,31.4,31.54,10800.0,28.5015,28.7284,28.5015,28.6286,10800.0
2011-08-29 12:30:00,31.5,31.64,31.46,31.51,6700.0,28.5923,28.7194,28.556,28.6014,6700.0
2011-08-29 13:00:00,31.53,31.63,31.47,31.51,5500.0,28.6195,28.7103,28.5651,28.6014,5500.0
2011-08-29 13:30:00,31.44,31.51,31.32,31.33,5900.0,28.5378,28.6014,28.4289,28.438,5900.0
2011-08-29 14:00:00,31.33,31.61,31.27,31.56,6800.0,28.438,28.6921,28.3835,28.6467,6800.0
2011-08-29 14:30:00,31.56,31.64,31.36,31.36,14300.0,28.6467,28.7194,28.4652,28.4652,14300.0
2011-08-29 15:00:00,31.35,31.73,31.35,31.68,19200.0,28.4561,28.8011,28.4561,28.7557,19200.0
2011-08-29 15:30:00,31.68,31.8,31.65,31.74,65800.0,28.7557,28.8646,28.7284,28.8101,65800.0
2011-08-30 09:30:00,31.47,31.96,30.37,31.58,31900.0,28.5651,29.0098,27.5666,28.6649,31900.0
2011-08-30 10:00:00,31.71,31.85,31.24,31.85,7700.0,28.7829,28.91,28.3563,28.91,7700.0
2011-08-30 10:30:00,31.79,32.0,31.49,31.85,46400.0,28.8555,29.0461,28.5832,28.91,46400.0
2011-08-30 11:00:00,31.84,32.0,31.75,31.95,10500.0,28.9009,29.0461,28.8192,29.0007,10500.0
2011-08-30 11:30:00,31.93,32.32,31.93,32.18,10700.0,28.9826,29.3366,28.9826,29.2095,10700.0
2011-08-30 12:00:00,32.19,32.24,31.9,31.9,5500.0,29.2186,29.264,28.9554,28.9554,5500.0
2011-08-30 12:30:00,31.91,32.06,31.61,31.86,23400.0,28.9644,29.1006,28.6921,28.9191,23400.0
2011-08-30 13:00:00,31.86,31.91,31.75,31.8,5600.0,28.9191,28.9644,28.8192,28.8646,5600.0
2011-08-30 13:30:00,31.8,31.84,31.61,31.83,7200.0,28.8646,28.9009,28.6921,28.8918,7200.0
2011-08-30 14:00:00,31.82,32.23,31.67,32.23,15900.0,28.8827,29.2549,28.7466,29.2549,15900.0
2011-08-30 14:30:00,32.24,32.28,32.1,32.28,12800.0,29.264,29.3003,29.1369,29.3003,12800.0
2011-08-30 15:00:00,32.27,32.27,32.06,32.22,18100.0,29.2912,29.2912,29.1006,29.2458,18100.0
2011-08-30 15:30:00,32.23,32.39,32.1,32.13,65200.0,29.2549,29.4001,29.1369,29.1641,65200.0
2011-08-31 09:30:00,32.24,32.69,31.78,32.64,11700.0,29.264,29.6724,28.8464,29.6271,11700.0
2011-08-31 10:00:00,32.62,32.93,32.58,32.92,14400.0,29.6089,29.8903,29.5726,29.8812,14400.0
2011-08-31 10:30:00,32.97,33.07,32.73,32.74,10200.0,29.9266,30.0174,29.7087,29.7178,10200.0
2011-08-31 11:00:00,32.7,32.8,32.39,32.4,24000.0,29.6815,29.7723,29.4001,29.4092,24000.0
2011-08-31 11:30:00,32.41,32.55,32.17,32.17,7600.0,29.4183,29.5454,29.2004,29.2004,7600.0
2011-08-31 12:00:00,32.18,32.51,32.16,32.49,7200.0,29.2095,29.5091,29.1914,29.4909,7200.0
2011-08-31 12:30:00,32.52,32.69,32.46,32.69,10600.0,29.5181,29.6724,29.4637,29.6724,10600.0
2011-08-31 13:00:00,32.7,32.75,32.6,32.69,18000.0,29.6815,29.7269,29.5907,29.6724,18000.0
2011-08-31 13:30:00,32.68,32.88,32.54,32.64,46700.0,29.6634,29.8449,29.5363,29.6271,46700.0
2011-08-31 14:00:00,32.67,32.82,32.62,32.73,33500.0,29.6543,29.7904,29.6089,29.7087,33500.0
2011-08-31 14:30:00,32.76,32.76,32.24,32.34,49700.0,29.736,29.736,29.264,29.3547,49700.0
2011-08-31 15:00:00,32.28,32.44,32.0,32.13,22500.0,29.3003,29.4455,29.0461,29.1641,22500.0
2011-08-31 15:30:00,32.2,32.63,32.11,32.42,66600.0,29.2277,29.618,29.146,29.4274,66600.0
2011-09-01 09:30:00,32.22,32.58,31.06,31.83,30000.0,29.2458,29.5726,28.1929,28.8918,30000.0
2011-09-01 10:00:00,31.85,32.68,31.85,32.09,44300.0,28.91,29.6634,28.91,29.1278,44300.0
2011-09-01 10:30:00,32.13,32.24,31.82,31.89,12200.0,29.1641,29.264,28.8827,28.9463,12200.0
2011-09-01 11:00:00,31.83,31.93,31.63,31.76,8000.0,28.8918,28.9826,28.7103,28.8283,8000.0
2011-09-01 11:30:00,31.85,31.97,31.7,31.86,6000.0,28.91,29.0189,28.7738,28.9191,6000.0
2011-09-01 12:00:00,31.81,31.81,31.52,31.65,7500.0,28.8737,28.8737,28.6104,28.7284,7500.0
2011-09-01 12:30:00,31.71,31.71,31.34,31.4,12200.0,28.7829,28.7829,28.4471,28.5015,12200.0
2011-09-01 13:00:00,31.4,31.4,31.09,31.14,19300.0,28.5015,28.5015,28.2201,28.2655,19300.0
2011-09-01 13:30:00,31.17,31.2,30.69,30.74,19100.0,28.2927,28.32,27.8571,27.9024,19100.0
2011-09-01 14:00:00,30.72,30.84,30.51,30.53,15700.0,27.8843,27.9932,27.6937,27.7118,15700.0
2011-09-01 14:30:00,30.58,30.8,30.51,30.54,17700.0,27.7572,27.9569,27.6937,27.7209,17700.0
2011-09-01 15:00:00,30.52,30.66,30.35,30.58,27300.0,27.7027,27.8298,27.5484,27.7572,27300.0
2011-09-01 15:30:00,30.58,30.84,30.47,30.72,115900.0,27.7572,27.9932,27.6574,27.8843,115900.0
2011-09-02 09:30:00,29.68,30.03,29.28,29.96,12900.0,26.9403,27.258,26.5772,27.1944,12900.0
2011-09-02 10:00:00,30.06,30.14,29.79,29.83,31300.0,27.2852,27.3578,27.0401,27.0764,31300.0
2011-09-02 10:30:00,29.79,29.8,29.48,29.7,8700.0,27.0401,27.0492,26.7587,26.9584,8700.0
2011-09-02 11:00:00,29.73,29.88,29.7,29.88,4200.0,26.9857,27.1218,26.9584,27.1218,4200.0
2011-09-02 11:30:00,29.83,29.97,29.78,29.78,7300.0,27.0764,27.2035,27.0311,27.0311,7300.0
2011-09-02 12:00:00,29.79,29.88,29.47,29.56,8500.0,27.0401,27.1218,26.7497,26.8314,8500.0
2011-09-02 12:30:00,29.53,29.53,29.43,29.43,4700.0,26.8041,26.8041,26.7134,26.7134,4700.0
2011-09-02 13:00:00,29.47,29.47,29.13,29.14,12100.0,26.7497,26.7497,26.4411,26.4501,12100.0
2011-09-02 13:30:00,29.14,29.22,28.97,29.16,11100.0,26.4501,26.5227,26.2958,26.4683,11100.0
2011-09-02 14:00:00,29.14,29.16,28.8,28.86,17100.0,26.4501,26.4683,26.1415,26.196,17100.0
2011-09-02 14:30:00,28.81,28.91,28.63,28.7,24200.0,26.1506,26.2414,25.9872,26.0507,24200.0
2011-09-02 15:00:00,28.7,28.91,28.62,28.81,25500.0,26.0507,26.2414,25.9781,26.1506,25500.0
2011-09-02 15:30:00,28.81,29.13,28.81,28.89,89000.0,26.1506,26.4411,26.1506,26.2232,89000.0
2011-09-06 09:30:00,28.01,29.39,27.88,28.09,23100.0,25.4244,26.6771,25.3064,25.4971,23100.0
2011-09-06 10:00:00,28.18,28.33,27.64,27.65,19700.0,25.5787,25.7149,25.0886,25.0977,19700.0
2011-09-06 10:30:00,27.66,27.88,27.58,27.88,16300.0,25.1067,25.3064,25.0341,25.3064,16300.0
2011-09-06 11:00:00,27.9,28.21,27.87,28.12,15300.0,25.3246,25.606,25.2974,25.5243,15300.0
2011-09-06 11:30:00,28.2,28.28,28.05,28.09,9200.0,25.5969,25.6695,25.4607,25.4971,9200.0
2011-09-06 12:00:00,28.13,28.34,28.03,28.3,8000.0,25.5334,25.724,25.4426,25.6877,8000.0
2011-09-06 12:30:00,28.29,28.33,28.19,28.27,7500.0,25.6786,25.7149,25.5878,25.6604,7500.0
2011-09-06 13:00:00,28.25,28.51,28.25,28.41,7100.0,25.6423,25.8783,25.6423,25.7875,7100.0
2011-09-06 13:30:00,28.4,28.69,28.29,28.63,11900.0,25.7784,26.0417,25.6786,25.9872,11900.0
2011-09-06 14:00:00,28.6,28.99,28.57,28.83,11700.0,25.96,26.314,25.9327,26.1687,11700.0
2011-09-06 14:30:00,28.85,28.85,28.34,28.38,21900.0,26.1869,26.1869,25.724,25.7603,21900.0
2011-09-06 15:00:00,28.39,28.55,28.23,28.46,32400.0,25.7694,25.9146,25.6241,25.8329,32400.0
2011-09-06 15:30:00,28.42,28.97,28.35,28.91,72700.0,25.7966,26.2958,25.7331,26.2414,72700.0
2011-09-07 09:30:00,29.08,29.71,29.08,29.53,11600.0,26.3957,26.9675,26.3957,26.8041,11600.0
2011-09-07 10:00:00,29.58,29.78,29.51,29.53,11500.0,26.8495,27.0311,26.786,26.8041,11500.0
2011-09-07 10:30:00,29.59,29.62,29.36,29.42,17700.0,26.8586,26.8858,26.6498,26.7043,17700.0
2011-09-07 11:00:00,29.38,29.76,29.36,29.64,33500.0,26.668,27.0129,26.6498,26.904,33500.0
2011-09-07 11:30:00,29.62,29.65,29.47,29.53,80800.0,26.8858,26.9131,26.7497,26.8041,80800.0
2011-09-07 12:00:00,29.53,29.65,29.53,29.63,10900.0,26.8041,26.9131,26.8041,26.8949,10900.0
2011-09-07 12:30:00,29.61,29.74,29.58,29.61,15800.0,26.8767,26.9947,26.8495,26.8767,15800.0
2011-09-07 13:00:00,29.61,29.73,29.61,29.7,22900.0,26.8767,26.9857,26.8767,26.9584,22900.0
2011-09-07 13:30:00,29.68,29.75,29.55,29.74,8900.0,26.9403,27.0038,26.8223,26.9947,8900.0
2011-09-07 14:00:00,29.7,29.88,29.62,29.8,29100.0,26.9584,27.1218,26.8858,27.0492,29100.0
2011-09-07 14:30:00,29.81,30.04,29.7,30.04,25200.0,27.0583,27.2671,26.9584,27.2671,25200.0
2011-09-07 15:00:00,30.06,30.06,29.74,29.91,35300.0,27.2852,27.2852,26.9947,27.1491,35300.0
2011-09-07 15:30:00,29.95,30.1,29.82,30.08,104000.0,27.1854,27.3215,27.0674,27.3034,104000.0
2011-09-08 09:30:00,29.87,30.25,29.78,29.78,9400.0,27.1127,27.4577,27.0311,27.0311,9400.0
2011-09-08 10:00:00,29.71,30.07,29.68,29.95,9300.0,26.9675,27.2943,26.9403,27.1854,9300.0
2011-09-08 10:30:00,29.96,30.29,29.96,30.27,7700.0,27.1944,27.494,27.1944,27.4758,7700.0
2011-09-08 11:00:00,30.31,30.36,30.17,30.17,5500.0,27.5121,27.5575,27.3851,27.3851,5500.0
2011-09-08 11:30:00,30.17,30.24,29.75,29.76,8700.0,27.3851,27.4486,27.0038,27.0129,8700.0
2011-09-08 12:00:00,29.76,29.88,29.64,29.69,6600.0,27.0129,27.1218,26.904,26.9494,6600.0
2011-09-08 12:30:00,29.68,29.71,29.6,29.7,9400.0,26.9403,26.9675,26.8677,26.9584,9400.0
2011-09-08 13:00:00,29.75,29.82,29.62,29.71,10600.0,27.0038,27.0674,26.8858,26.9675,10600.0
2011-09-08 13:30:00,29.83,29.86,29.28,29.46,16900.0,27.0764,27.1037,26.5772,26.7406,16900.0
2011-09-08 14:00:00,29.43,29.57,29.18,29.29,11300.0,26.7134,26.8404,26.4864,26.5863,11300.0
2011-09-08 14:30:00,29.24,29.41,29.18,29.3,10100.0,26.5409,26.6952,26.4864,26.5954,10100.0
2011-09-08 15:00:00,29.32,29.34,28.95,29.34,23000.0,26.6135,26.6317,26.2777,26.6317,23000.0
2011-09-08 15:30:00,29.36,29.54,29.31,29.34,63000.0,26.6498,26.8132,26.6044,26.6317,63000.0
2011-09-09 09:30:00,28.95,29.35,28.51,28.78,13000.0,26.2777,26.6407,25.8783,26.1234,13000.0
2011-09-09 10:00:00,28.86,29.04,28.74,28.98,6500.0,26.196,26.3594,26.0871,26.3049,6500.0
2011-09-09 10:30:00,29.08,29.08,28.8,28.92,6000.0,26.3957,26.3957,26.1415,26.2504,6000.0
2011-09-09 11:00:00,28.92,29.08,28.43,28.43,11200.0,26.2504,26.3957,25.8057,25.8057,11200.0
2011-09-09 11:30:00,28.41,28.64,28.09,28.24,13400.0,25.7875,25.9963,25.4971,25.6332,13400.0
2011-09-09 12:00:00,28.17,28.28,27.85,28.07,10800.0,25.5697,25.6695,25.2792,25.4789,10800.0
2011-09-09 12:30:00,28.09,28.22,27.83,28.17,6000.0,25.4971,25.6151,25.2611,25.5697,6000.0
2011-09-09 13:00:00,28.16,28.51,28.01,28.25,32900.0,25.5606,25.8783,25.4244,25.6423,32900.0
2011-09-09 13:30:00,28.22,28.28,28.02,28.07,10200.0,25.6151,25.6695,25.4335,25.4789,10200.0
2011-09-09 14:00:00,28.02,28.07,27.77,27.78,16000.0,25.4335,25.4789,25.2066,25.2157,16000.0
2011-09-09 14:30:00,27.78,27.86,27.6,27.63,19100.0,25.2157,25.2883,25.0523,25.0795,19100.0
2011-09-09 15:00:00,27.63,27.84,27.57,27.6,24400.0,25.0795,25.2701,25.0251,25.0523,24400.0
2011-09-09 15:30:00,27.64,28.07,27.62,27.99,51300.0,25.0886,25.4789,25.0704,25.4063,51300.0
2011-09-12 09:30:00,27.3,28.24,27.3,28.17,18100.0,24.78,25.6332,24.78,25.5697,18100.0
2011-09-12 10:00:00,28.08,28.17,27.46,27.47,21600.0,25.488,25.5697,24.9252,24.9343,21600.0
2011-09-12 10:30:00,27.5,27.55,27.24,27.25,16600.0,24.9615,25.0069,24.7255,24.7346,16600.0
2011-09-12 11:00:00,27.25,27.63,27.19,27.6,16700.0,24.7346,25.0795,24.6801,25.0523,16700.0
2011-09-12 11:30:00,27.6,27.81,27.48,27.48,15400.0,25.0523,25.2429,24.9434,24.9434,15400.0
2011-09-12 12:00:00,27.53,27.64,27.33,27.52,15900.0,24.9887,25.0886,24.8072,24.9797,15900.0
2011-09-12 12:30:00,27.5,27.52,27.3,27.42,13400.0,24.9615,24.9797,24.78,24.8889,13400.0
2011-09-12 13:00:00,27.49,27.72,27.42,27.42,18200.0,24.9524,25.1612,24.8889,24.8889,18200.0
2011-09-12 13:30:00,27.44,27.51,27.2,27.4,17900.0,24.9071,24.9706,24.6892,24.8707,17900.0
2011-09-12 14:00:00,27.4,27.4,27.12,27.28,20500.0,24.8707,24.8707,24.6166,24.7618,20500.0
2011-09-12 14:30:00,27.33,27.67,27.3,27.36,17600.0,24.8072,25.1158,24.78,24.8344,17600.0
2011-09-12 15:00:00,27.45,27.66,27.34,27.56,36900.0,24.9161,25.1067,24.8163,25.016,36900.0
2011-09-12 15:30:00,27.58,28.23,27.58,28.21,99500.0,25.0341,25.6241,25.0341,25.606,99500.0
2011-09-13 09:30:00,28.47,28.77,28.07,28.76,11500.0,25.842,26.1143,25.4789,26.1052,11500.0
2011-09-13 10:00:00,28.76,29.06,28.68,28.92,10400.0,26.1052,26.3775,26.0326,26.2504,10400.0
2011-09-13 10:30:00,28.95,29.0,28.43,28.54,5900.0,26.2777,26.3231,25.8057,25.9055,5900.0
2011-09-13 11:00:00,28.5,28.5,28.19,28.2,3800.0,25.8692,25.8692,25.5878,25.5969,3800.0
2011-09-13 11:30:00,28.25,28.55,28.2,28.47,6400.0,25.6423,25.9146,25.5969,25.842,6400.0
2011-09-13 12:00:00,28.43,28.63,28.34,28.59,4500.0,25.8057,25.9872,25.724,25.9509,4500.0
2011-09-13 12:30:00,28.57,28.76,28.5,28.7,11500.0,25.9327,26.1052,25.8692,26.0507,11500.0
2011-09-13 13:00:00,28.78,28.81,28.59,28.8,18700.0,26.1234,26.1506,25.9509,26.1415,18700.0
2011-09-13 13:30:00,28.78,29.09,28.59,28.8,22200.0,26.1234,26.4047,25.9509,26.1415,22200.0
2011-09-13 14:00:00,28.83,29.11,28.78,29.11,9300.0,26.1687,26.4229,26.1234,26.4229,9300.0
2011-09-13 14:30:00,29.16,29.16,28.82,28.92,8800.0,26.4683,26.4683,26.1597,26.2504,8800.0
2011-09-13 15:00:00,28.95,28.99,28.58,28.89,16400.0,26.2777,26.314,25.9418,26.2232,16400.0
2011-09-13 15:30:00,28.91,29.14,28.91,29.01,54300.0,26.2414,26.4501,26.2414,26.3321,54300.0
2011-09-14 09:30:00,28.72,29.37,28.72,29.07,18200.0,26.0689,26.6589,26.0689,26.3866,18200.0
2011-09-14 10:00:00,29.1,29.11,28.4,28.59,15000.0,26.4138,26.4229,25.7784,25.9509,15000.0
2011-09-14 10:30:00,28.57,28.7,28.43,28.58,6300.0,25.9327,26.0507,25.8057,25.9418,6300.0
2011-09-14 11:00:00,28.55,28.98,28.55,28.92,10800.0,25.9146,26.3049,25.9146,26.2504,10800.0
2011-09-14 11:30:00,28.9,28.98,28.82,28.96,4600.0,26.2323,26.3049,26.1597,26.2867,4600.0
2011-09-14 12:00:00,28.98,29.01,28.85,29.0,16300.0,26.3049,26.3321,26.1869,26.3231,16300.0
2011-09-14 12:30:00,28.99,29.17,28.95,29.02,30800.0,26.314,26.4774,26.2777,26.3412,30800.0
2011-09-14 13:00:00,29.1,29.18,29.07,29.09,5900.0,26.4138,26.4864,26.3866,26.4047,5900.0
2011-09-14 13:30:00,29.13,29.43,29.11,29.31,11300.0,26.4411,26.7134,26.4229,26.6044,11300.0
2011-09-14 14:00:00,29.37,29.62,29.34,29.48,12400.0,26.6589,26.8858,26.6317,26.7587,12400.0
2011-09-14 14:30:00,29.52,29.8,29.45,29.75,11300.0,26.7951,27.0492,26.7315,27.0038,11300.0
2011-09-14 15:00:00,29.78,30.25,29.78,30.11,41200.0,27.0311,27.4577,27.0311,27.3306,41200.0
2011-09-14 15:30:00,30.14,30.23,29.57,29.61,79900.0,27.3578,27.4395,26.8404,26.8767,79900.0
2011-09-15 09:30:00,30.06,30.63,29.77,30.02,20800.0,27.2852,27.8026,27.022,27.2489,20800.0
2011-09-15 10:00:00,30.02,30.41,29.93,29.96,16700.0,27.2489,27.6029,27.1672,27.1944,16700.0
2011-09-15 10:30:00,29.94,30.12,29.8,29.96,28400.0,27.1763,27.3397,27.0492,27.1944,28400.0
2011-09-15 11:00:00,29.89,30.11,29.79,30.07,9200.0,27.1309,27.3306,27.0401,27.2943,9200.0
2011-09-15 11:30:00,30.12,30.35,30.12,30.22,3200.0,27.3397,27.5484,27.3397,27.4304,3200.0
2011-09-15 12:00:00,30.16,30.22,29.98,30.01,18200.0,27.376,27.4304,27.2126,27.2398,18200.0
2011-09-15 12:30:00,30.05,30.17,29.98,30.13,8800.0,27.2761,27.3851,27.2126,27.3487,8800.0
2011-09-15 13:00:00,30.1,30.31,30.08,30.31,40500.0,27.3215,27.5121,27.3034,27.5121,40500.0
2011-09-15 13:30:00,30.25,30.29,30.19,30.26,10700.0,27.4577,27.494,27.4032,27.4667,10700.0
2011-09-15 14:00:00,30.3,30.52,30.3,30.37,9200.0,27.5031,27.7027,27.5031,27.5666,9200.0
2011-09-15 14:30:00,30.45,30.59,30.4,30.54,15700.0,27.6392,27.7663,27.5938,27.7209,15700.0
2011-09-15 15:00:00,30.56,30.56,30.34,30.35,10100.0,27.7391,27.7391,27.5394,27.5484,10100.0
2011-09-15 15:30:00,30.36,30.59,30.33,30.56,29100.0,27.5575,27.7663,27.5303,27.7391,29100.0
2011-09-16 09:30:00,30.8,30.8,30.53,30.57,163800.0,27.9569,27.9569,27.7118,27.7481,163800.0
2011-09-16 10:00:00,30.6,30.75,30.54,30.6,27600.0,27.7754,27.9115,27.7209,27.7754,27600.0
2011-09-16 10:30:00,30.62,30.62,30.25,30.37,20100.0,27.7935,27.7935,27.4577,27.5666,20100.0
2011-09-16 11:00:00,30.38,30.57,30.37,30.47,15600.0,27.5757,27.7481,27.5666,27.6574,15600.0
2011-09-16 11:30:00,30.47,30.66,30.39,30.63,22300.0,27.6574,27.8298,27.5847,27.8026,22300.0
2011-09-16 12:00:00,30.63,30.77,30.6,30.68,11500.0,27.8026,27.9297,27.7754,27.848,11500.0
2011-09-16 12:30:00,30.66,30.89,30.62,30.76,36400.0,27.8298,28.0386,27.7935,27.9206,36400.0
2011-09-16 13:00:00,30.8,30.88,30.5,30.55,22200.0,27.9569,28.0295,27.6846,27.73,22200.0
2011-09-16 13:30:00,30.57,30.58,30.38,30.46,14700.0,27.7481,27.7572,27.5757,27.6483,14700.0
2011-09-16 14:00:00,30.46,30.62,30.46,30.5,18500.0,27.6483,27.7935,27.6483,27.6846,18500.0
2011-09-16 14:30:00,30.45,30.58,30.45,30.55,7500.0,27.6392,27.7572,27.6392,27.73,7500.0
2011-09-16 15:00:00,30.56,30.56,30.21,30.21,13600.0,27.7391,27.7391,27.4214,27.4214,13600.0
2011-09-16 15:30:00,30.27,30.61,30.25,30.6,36600.0,27.4758,27.7844,27.4577,27.7754,36600.0
2011-09-19 09:30:00,29.84,29.86,29.46,29.54,32000.0,27.0855,27.1037,26.7406,26.8132,32000.0
2011-09-19 10:00:00,29.45,29.7,29.4,29.61,53000.0,26.7315,26.9584,26.6861,26.8767,53000.0
2011-09-19 10:30:00,29.59,29.71,29.46,29.47,16200.0,26.8586,26.9675,26.7406,26.7497,16200.0
2011-09-19 11:00:00,29.49,29.84,29.48,29.82,25100.0,26.7678,27.0855,26.7587,27.0674,25100.0
2011-09-19 11:30:00,29.82,30.28,29.8,30.21,20800.0,27.0674,27.4849,27.0492,27.4214,20800.0
2011-09-19 12:00:00,30.23,30.33,29.96,29.98,10400.0,27.4395,27.5303,27.1944,27.2126,10400.0
2011-09-19 12:30:00,29.98,30.0,29.76,29.77,17500.0,27.2126,27.2307,27.0129,27.022,17500.0
2011-09-19 13:00:00,29.77,29.86,29.68,29.84,19300.0,27.022,27.1037,26.9403,27.0855,19300.0
2011-09-19 13:30:00,29.87,29.87,29.74,29.76,13000.0,27.1127,27.1127,26.9947,27.0129,13000.0
2011-09-19 14:00:00,29.76,29.81,29.62,29.7,16400.0,27.0129,27.0583,26.8858,26.9584,16400.0
2011-09-19 14:30:00,29.65,29.91,29.65,29.79,21300.0,26.9131,27.1491,26.9131,27.0401,21300.0
2011-09-19 15:00:00,29.79,30.34,29.72,30.24,32100.0,27.0401,27.5394,26.9766,27.4486,32100.0
2011-09-19 15:30:00,30.25,30.5,30.01,30.04,52100.0,27.4577,27.6846,27.2398,27.2671,52100.0
2011-09-20 09:30:00,30.25,30.85,29.81,29.94,19700.0,27.4577,28.0023,27.0583,27.1763,19700.0
2011-09-20 10:00:00,29.96,30.18,29.9,30.05,13300.0,27.1944,27.3941,27.14,27.2761,13300.0
2011-09-20 10:30:00,30.08,30.3,30.03,30.22,9700.0,27.3034,27.5031,27.258,27.4304,9700.0
2011-09-20 11:00:00,30.25,30.46,30.25,30.35,9800.0,27.4577,27.6483,27.4577,27.5484,9800.0
2011-09-20 11:30:00,30.34,30.34,30.18,30.3,6800.0,27.5394,27.5394,27.3941,27.5031,6800.0
2011-09-20 12:00:00,30.28,30.28,30.03,30.05,4400.0,27.4849,27.4849,27.258,27.2761,4400.0
2011-09-20 12:30:00,30.04,30.05,29.78,29.95,11600.0,27.2671,27.2761,27.0311,27.1854,11600.0
2011-09-20 13:00:00,29.96,30.09,29.96,30.05,8400.0,27.1944,27.3124,27.1944,27.2761,8400.0
2011-09-20 13:30:00,30.06,30.11,29.9,29.91,8500.0,27.2852,27.3306,27.14,27.1491,8500.0
2011-09-20 14:00:00,29.9,30.0,29.82,29.82,14200.0,27.14,27.2307,27.0674,27.0674,14200.0
2011-09-20 14:30:00,29.87,29.87,29.56,29.69,25400.0,27.1127,27.1127,26.8314,26.9494,25400.0
2011-09-20 15:00:00,29.69,29.75,29.15,29.26,29700.0,26.9494,27.0038,26.4592,26.5591,29700.0
2011-09-20 15:30:00,29.25,29.52,29.12,29.15,72100.0,26.55,26.7951,26.432,26.4592,72100.0
2011-09-21 09:30:00,28.98,29.57,28.97,29.34,17000.0,26.3049,26.8404,26.2958,26.6317,17000.0
2011-09-21 10:00:00,29.43,29.47,29.14,29.17,30400.0,26.7134,26.7497,26.4501,26.4774,30400.0
2011-09-21 10:30:00,29.2,29.22,28.9,28.95,32100.0,26.5046,26.5227,26.2323,26.2777,32100.0
2011-09-21 11:00:00,28.98,29.14,28.97,29.03,10300.0,26.3049,26.4501,26.2958,26.3503,10300.0
2011-09-21 11:30:00,29.07,29.29,29.07,29.24,5000.0,26.3866,26.5863,26.3866,26.5409,5000.0
2011-09-21 12:00:00,29.19,29.34,29.0,29.05,6200.0,26.4955,26.6317,26.3231,26.3684,6200.0
2011-09-21 12:30:00,29.08,29.2,28.96,29.02,7400.0,26.3957,26.5046,26.2867,26.3412,7400.0
2011-09-21 13:00:00,29.08,29.24,29.01,29.04,5800.0,26.3957,26.5409,26.3321,26.3594,5800.0
2011-09-21 13:30:00,29.11,29.11,28.95,28.95,7400.0,26.4229,26.4229,26.2777,26.2777,7400.0
2011-09-21 14:00:00,28.95,29.19,28.8,28.88,20600.0,26.2777,26.4955,26.1415,26.2141,20600.0
2011-09-21 14:30:00,28.97,29.05,28.49,28.66,29100.0,26.2958,26.3684,25.8601,26.0144,29100.0
2011-09-21 15:00:00,28.63,28.88,28.62,28.81,32400.0,25.9872,26.2141,25.9781,26.1506,32400.0
2011-09-21 15:30:00,28.82,28.84,28.01,28.06,134300.0,26.1597,26.1778,25.4244,25.4698,134300.0
2011-09-22 09:30:00,26.97,27.75,26.85,26.9,34100.0,24.4804,25.1884,24.3715,24.4169,34100.0
2011-09-22 10:00:00,26.89,27.77,26.88,27.47,35700.0,24.4078,25.2066,24.3987,24.9343,35700.0
2011-09-22 10:30:00,27.5,27.74,27.31,27.33,18400.0,24.9615,25.1794,24.7891,24.8072,18400.0
2011-09-22 11:00:00,27.41,27.45,27.15,27.21,11000.0,24.8798,24.9161,24.6438,24.6983,11000.0
2011-09-22 11:30:00,27.22,27.34,26.92,26.96,14500.0,24.7074,24.8163,24.4351,24.4714,14500.0
2011-09-22 12:00:00,26.9,26.95,26.64,26.82,14100.0,24.4169,24.4623,24.1809,24.3443,14100.0
2011-09-22 12:30:00,26.86,27.38,26.83,27.38,22000.0,24.3806,24.8526,24.3534,24.8526,22000.0
2011-09-22 13:00:00,27.42,27.42,26.81,26.83,56600.0,24.8889,24.8889,24.3352,24.3534,56600.0
2011-09-22 13:30:00,26.79,26.89,26.4,26.43,30200.0,24.3171,24.4078,23.9631,23.9903,30200.0
2011-09-22 14:00:00,26.42,27.08,26.42,26.95,27300.0,23.9812,24.5803,23.9812,24.4623,27300.0
2011-09-22 14:30:00,26.93,26.95,26.65,26.75,22700.0,24.4441,24.4623,24.19,24.2807,22700.0
2011-09-22 15:00:00,26.74,26.82,26.57,26.78,76000.0,24.2717,24.3443,24.1174,24.308,76000.0
2011-09-22 15:30:00,26.81,27.2,26.69,26.95,138000.0,24.3352,24.6892,24.2263,24.4623,138000.0
2011-09-23 09:30:00,27.03,27.5,26.99,27.27,18900.0,24.5349,24.9615,24.4986,24.7527,18900.0
2011-09-23 10:00:00,27.31,27.37,26.97,27.37,22200.0,24.7891,24.8435,24.4804,24.8435,22200.0
2011-09-23 10:30:00,27.35,27.74,27.33,27.68,6700.0,24.8254,25.1794,24.8072,25.1249,6700.0
2011-09-23 11:00:00,27.64,27.95,27.57,27.87,14800.0,25.0886,25.37,25.0251,25.2974,14800.0
2011-09-23 11:30:00,27.91,27.91,27.32,27.44,12000.0,25.3337,25.3337,24.7981,24.9071,12000.0
2011-09-23 12:00:00,27.41,27.58,27.26,27.26,29400.0,24.8798,25.0341,24.7437,24.7437,29400.0
2011-09-23 12:30:00,27.31,27.41,27.12,27.16,18300.0,24.7891,24.8798,24.6166,24.6529,18300.0
2011-09-23 13:00:00,27.22,27.29,26.97,26.99,23000.0,24.7074,24.7709,24.4804,24.4986,23000.0
2011-09-23 13:30:00,27.0,27.59,27.0,27.54,11600.0,24.5077,25.0432,24.5077,24.9978,11600.0
2011-09-23 14:00:00,27.55,27.62,27.07,27.07,7500.0,25.0069,25.0704,24.5712,24.5712,7500.0
2011-09-23 14:30:00,27.14,27.29,27.09,27.1,8700.0,24.6347,24.7709,24.5894,24.5984,8700.0
2011-09-23 15:00:00,27.12,27.38,27.1,27.38,12500.0,24.6166,24.8526,24.5984,24.8526,12500.0
2011-09-23 15:30:00,27.35,27.53,27.22,27.52,45500.0,24.8254,24.9887,24.7074,24.9797,45500.0
2011-09-26 09:30:00,27.8,28.29,27.52,27.69,15600.0,25.2338,25.6786,24.9797,25.134,15600.0
2011-09-26 10:00:00,27.71,27.73,27.27,27.48,17700.0,25.1521,25.1703,24.7527,24.9434,17700.0
2011-09-26 10:30:00,27.47,27.51,27.08,27.51,7400.0,24.9343,24.9706,24.5803,24.9706,7400.0
2011-09-26 11:00:00,27.5,27.83,27.5,27.83,2100.0,24.9615,25.2611,24.9615,25.2611,2100.0
2011-09-26 11:30:00,27.76,28.12,27.71,28.12,4400.0,25.1975,25.5243,25.1521,25.5243,4400.0
2011-09-26 12:00:00,28.07,28.07,27.84,27.89,3600.0,25.4789,25.4789,25.2701,25.3155,3600.0
2011-09-26 12:30:00,27.89,27.93,27.54,27.72,6600.0,25.3155,25.3518,24.9978,25.1612,6600.0
2011-09-26 13:00:00,27.56,27.67,27.41,27.51,10300.0,25.016,25.1158,24.8798,24.9706,10300.0
2011-09-26 13:30:00,27.53,27.74,27.33,27.51,10200.0,24.9887,25.1794,24.8072,24.9706,10200.0
2011-09-26 14:00:00,27.58,27.83,27.58,27.76,8700.0,25.0341,25.2611,25.0341,25.1975,8700.0
2011-09-26 14:30:00,27.69,27.88,27.62,27.78,10200.0,25.134,25.3064,25.0704,25.2157,10200.0
2011-09-26 15:00:00,27.83,28.17,27.82,28.13,13900.0,25.2611,25.5697,25.252,25.5334,13900.0
2011-09-26 15:30:00,28.18,28.68,28.06,28.58,65900.0,25.5787,26.0326,25.4698,25.9418,65900.0
2011-09-27 09:30:00,28.82,29.9,28.82,29.75,21400.0,26.1597,27.14,26.1597,27.0038,21400.0
2011-09-27 10:00:00,29.77,29.87,29.52,29.84,13200.0,27.022,27.1127,26.7951,27.0855,13200.0
2011-09-27 10:30:00,29.82,30.1,29.75,30.08,13200.0,27.0674,27.3215,27.0038,27.3034,13200.0
2011-09-27 11:00:00,30.18,30.29,30.01,30.21,11900.0,27.3941,27.494,27.2398,27.4214,11900.0
2011-09-27 11:30:00,30.24,30.41,30.21,30.33,13000.0,27.4486,27.6029,27.4214,27.5303,13000.0
2011-09-27 12:00:00,30.4,30.7,30.3,30.65,15200.0,27.5938,27.8661,27.5031,27.8207,15200.0
2011-09-27 12:30:00,30.63,30.82,30.57,30.76,13300.0,27.8026,27.9751,27.7481,27.9206,13300.0
2011-09-27 13:00:00,30.73,30.8,30.53,30.6,7600.0,27.8934,27.9569,27.7118,27.7754,7600.0
2011-09-27 13:30:00,30.59,30.72,30.51,30.65,8800.0,27.7663,27.8843,27.6937,27.8207,8800.0
2011-09-27 14:00:00,30.66,30.95,30.64,30.87,12500.0,27.8298,28.0931,27.8117,28.0204,12500.0
2011-09-27 14:30:00,30.85,30.92,30.58,30.66,7700.0,28.0023,28.0658,27.7572,27.8298,7700.0
2011-09-27 15:00:00,30.62,30.65,29.68,29.79,25200.0,27.7935,27.8207,26.9403,27.0401,25200.0
2011-09-27 15:30:00,29.77,29.84,29.37,29.65,87600.0,27.022,27.0855,26.6589,26.9131,87600.0
2011-09-28 09:30:00,29.78,30.87,29.33,29.92,11800.0,27.0311,28.0204,26.6226,27.1581,11800.0
2011-09-28 10:00:00,29.86,29.86,29.05,29.3,22200.0,27.1037,27.1037,26.3684,26.5954,22200.0
2011-09-28 10:30:00,29.29,29.37,29.16,29.25,29400.0,26.5863,26.6589,26.4683,26.55,29400.0
2011-09-28 11:00:00,29.1,29.13,28.91,29.0,6100.0,26.4138,26.4411,26.2414,26.3231,6100.0
2011-09-28 11:30:00,28.97,29.3,28.82,29.24,6600.0,26.2958,26.5954,26.1597,26.5409,6600.0
2011-09-28 12:00:00,29.3,29.35,29.03,29.26,21600.0,26.5954,26.6407,26.3503,26.5591,21600.0
2011-09-28 12:30:00,29.24,29.34,29.1,29.29,7200.0,26.5409,26.6317,26.4138,26.5863,7200.0
2011-09-28 13:00:00,29.24,29.29,28.78,28.84,7200.0,26.5409,26.5863,26.1234,26.1778,7200.0
2011-09-28 13:30:00,28.85,28.91,28.5,28.58,7600.0,26.1869,26.2414,25.8692,25.9418,7600.0
2011-09-28 14:00:00,28.51,28.72,28.36,28.67,10200.0,25.8783,26.0689,25.7421,26.0235,10200.0
2011-09-28 14:30:00,28.61,28.78,28.56,28.7,14200.0,25.9691,26.1234,25.9237,26.0507,14200.0
2011-09-28 15:00:00,28.62,28.92,28.42,28.44,19500.0,25.9781,26.2504,25.7966,25.8147,19500.0
2011-09-28 15:30:00,28.44,28.5,28.13,28.23,138800.0,25.8147,25.8692,25.5334,25.6241,138800.0
2011-09-29 09:30:00,29.16,29.5,29.03,29.07,14300.0,26.4683,26.7769,26.3503,26.3866,14300.0
2011-09-29 10:00:00,29.34,29.37,29.01,29.01,12300.0,26.6317,26.6589,26.3321,26.3321,12300.0
2011-09-29 10:30:00,28.86,28.9,28.46,28.54,19900.0,26.196,26.2323,25.8329,25.9055,19900.0
2011-09-29 11:00:00,28.59,28.83,28.48,28.83,7600.0,25.9509,26.1687,25.8511,26.1687,7600.0
2011-09-29 11:30:00,28.78,29.02,28.59,28.84,6300.0,26.1234,26.3412,25.9509,26.1778,6300.0
2011-09-29 12:00:00,28.89,28.95,28.76,28.86,3000.0,26.2232,26.2777,26.1052,26.196,3000.0
2011-09-29 12:30:00,28.82,28.82,28.43,28.59,13100.0,26.1597,26.1597,25.8057,25.9509,13100.0
2011-09-29 13:00:00,28.6,28.72,28.38,28.38,8800.0,25.96,26.0689,25.7603,25.7603,8800.0
2011-09-29 13:30:00,28.41,28.41,27.79,27.97,39500.0,25.7875,25.7875,25.2247,25.3881,39500.0
2011-09-29 14:00:00,28.0,28.06,27.48,27.73,26400.0,25.4154,25.4698,24.9434,25.1703,26400.0
2011-09-29 14:30:00,27.78,27.88,27.51,27.81,18100.0,25.2157,25.3064,24.9706,25.2429,18100.0
2011-09-29 15:00:00,27.87,27.97,27.47,27.89,34900.0,25.2974,25.3881,24.9343,25.3155,34900.0
2011-09-29 15:30:00,27.88,28.52,27.84,28.51,55500.0,25.3064,25.8874,25.2701,25.8783,55500.0
2011-09-30 09:30:00,27.81,28.37,27.49,27.84,9200.0,25.2429,25.7512,24.9524,25.2701,9200.0
2011-09-30 10:00:00,27.86,28.53,27.86,28.35,19100.0,25.2883,25.8964,25.2883,25.7331,19100.0
2011-09-30 10:30:00,28.32,28.4,28.05,28.11,5400.0,25.7058,25.7784,25.4607,25.5152,5400.0
2011-09-30 11:00:00,28.06,28.54,27.99,28.39,11500.0,25.4698,25.9055,25.4063,25.7694,11500.0
2011-09-30 11:30:00,28.47,28.65,28.45,28.49,6000.0,25.842,26.0054,25.8238,25.8601,6000.0
2011-09-30 12:00:00,28.58,28.61,28.23,28.3,5300.0,25.9418,25.9691,25.6241,25.6877,5300.0
2011-09-30 12:30:00,28.28,28.32,28.13,28.23,5300.0,25.6695,25.7058,25.5334,25.6241,5300.0
2011-09-30 13:00:00,28.23,28.33,28.16,28.25,3700.0,25.6241,25.7149,25.5606,25.6423,3700.0
2011-09-30 13:30:00,28.27,28.42,28.14,28.25,8500.0,25.6604,25.7966,25.5424,25.6423,8500.0
2011-09-30 14:00:00,28.24,28.24,27.81,27.87,7100.0,25.6332,25.6332,25.2429,25.2974,7100.0
2011-09-30 14:30:00,27.88,28.21,27.88,28.06,10000.0,25.3064,25.606,25.3064,25.4698,10000.0
2011-09-30 15:00:00,28.01,28.22,27.85,27.89,16500.0,25.4244,25.6151,25.2792,25.3155,16500.0
2011-09-30 15:30:00,27.85,27.93,27.35,27.46,101300.0,25.2792,25.3518,24.8254,24.9252,101300.0
2011-10-03 09:30:00,27.07,28.01,27.0,27.27,21900.0,24.5712,25.4244,24.5077,24.7527,21900.0
2011-10-03 10:00:00,27.29,28.15,27.29,27.79,18000.0,24.7709,25.5515,24.7709,25.2247,18000.0
2011-10-03 10:30:00,27.74,27.8,27.46,27.66,5100.0,25.1794,25.2338,24.9252,25.1067,5100.0
2011-10-03 11:00:00,27.67,27.84,27.44,27.74,14300.0,25.1158,25.2701,24.9071,25.1794,14300.0
2011-10-03 11:30:00,27.73,27.86,27.56,27.67,7300.0,25.1703,25.2883,25.016,25.1158,7300.0
2011-10-03 12:00:00,27.57,27.61,27.03,27.11,9700.0,25.0251,25.0614,24.5349,24.6075,9700.0
2011-10-03 12:30:00,27.04,27.09,26.61,26.65,22300.0,24.544,24.5894,24.1537,24.19,22300.0
2011-10-03 13:00:00,26.65,26.65,26.07,26.18,41700.0,24.19,24.19,23.6635,23.7634,41700.0
2011-10-03 13:30:00,26.2,26.21,25.73,25.99,40900.0,23.7815,23.7906,23.3549,23.5909,40900.0
2011-10-03 14:00:00,25.99,26.18,25.65,25.65,53300.0,23.5909,23.7634,23.2823,23.2823,53300.0
2011-10-03 14:30:00,25.65,25.86,25.48,25.63,44400.0,23.2823,23.4729,23.128,23.2641,44400.0
2011-10-03 15:00:00,25.62,25.83,25.46,25.59,52600.0,23.2551,23.4457,23.1098,23.2278,52600.0
2011-10-03 15:30:00,25.57,26.07,25.51,25.57,168800.0,23.2097,23.6635,23.1552,23.2097,168800.0
2011-10-04 09:30:00,25.39,27.12,25.39,26.16,46100.0,23.0463,24.6166,23.0463,23.7452,46100.0
2011-10-04 10:00:00,26.23,26.69,25.98,26.4,19700.0,23.8087,24.2263,23.5818,23.9631,19700.0
2011-10-04 10:30:00,26.58,26.84,26.37,26.64,10800.0,24.1264,24.3624,23.9358,24.1809,10800.0
2011-10-04 11:00:00,26.6,27.05,26.47,26.79,11400.0,24.1446,24.5531,24.0266,24.3171,11400.0
2011-10-04 11:30:00,26.75,26.8,26.3,26.49,11200.0,24.2807,24.3261,23.8723,24.0447,11200.0
2011-10-04 12:00:00,26.6,27.17,26.6,26.82,18400.0,24.1446,24.662,24.1446,24.3443,18400.0
2011-10-04 12:30:00,26.84,26.92,26.71,26.78,13800.0,24.3624,24.4351,24.2444,24.308,13800.0
2011-10-04 13:00:00,26.73,26.82,26.5,26.61,15400.0,24.2626,24.3443,24.0538,24.1537,15400.0
2011-10-04 13:30:00,26.6,26.73,26.34,26.55,22200.0,24.1446,24.2626,23.9086,24.0992,22200.0
2011-10-04 14:00:00,26.55,26.68,26.2,26.47,19600.0,24.0992,24.2172,23.7815,24.0266,19600.0
2011-10-04 14:30:00,26.49,26.68,26.13,26.13,19200.0,24.0447,24.2172,23.718,23.718,19200.0
2011-10-04 15:00:00,26.16,26.72,25.99,26.64,51700.0,23.7452,24.2535,23.5909,24.1809,51700.0
2011-10-04 15:30:00,26.67,28.5,26.64,28.45,151800.0,24.2081,25.8692,24.1809,25.8238,151800.0
2011-10-05 09:30:00,28.61,28.75,28.12,28.37,10500.0,25.9691,26.0961,25.5243,25.7512,10500.0
2011-10-05 10:00:00,28.38,29.16,28.38,29.02,18200.0,25.7603,26.4683,25.7603,26.3412,18200.0
2011-10-05 10:30:00,29.05,29.46,29.05,29.4,17100.0,26.3684,26.7406,26.3684,26.6861,17100.0
2011-10-05 11:00:00,29.35,29.42,29.03,29.15,9400.0,26.6407,26.7043,26.3503,26.4592,9400.0
2011-10-05 11:30:00,29.13,29.32,29.04,29.26,8700.0,26.4411,26.6135,26.3594,26.5591,8700.0
2011-10-05 12:00:00,29.21,29.23,28.7,28.77,9700.0,26.5137,26.5318,26.0507,26.1143,9700.0
2011-10-05 12:30:00,28.76,28.99,28.68,28.99,7600.0,26.1052,26.314,26.0326,26.314,7600.0
2011-10-05 13:00:00,28.93,29.19,28.85,29.04,12000.0,26.2595,26.4955,26.1869,26.3594,12000.0
2011-10-05 13:30:00,29.01,29.48,28.92,29.39,20300.0,26.3321,26.7587,26.2504,26.6771,20300.0
2011-10-05 14:00:00,29.36,29.42,29.16,29.34,11400.0,26.6498,26.7043,26.4683,26.6317,11400.0
2011-10-05 14:30:00,29.41,29.53,29.04,29.43,16000.0,26.6952,26.8041,26.3594,26.7134,16000.0
2011-10-05 15:00:00,29.37,29.6,29.22,29.39,24500.0,26.6589,26.8677,26.5227,26.6771,24500.0
2011-10-05 15:30:00,29.45,29.95,29.34,29.69,85200.0,26.7315,27.1854,26.6317,26.9494,85200.0
2011-10-06 09:30:00,29.69,29.99,28.96,29.29,80100.0,26.9494,27.2217,26.2867,26.5863,80100.0
2011-10-06 10:00:00,29.25,29.74,29.2,29.63,14500.0,26.55,26.9947,26.5046,26.8949,14500.0
2011-10-06 10:30:00,29.67,29.74,29.56,29.58,23400.0,26.9312,26.9947,26.8314,26.8495,23400.0
2011-10-06 11:00:00,29.62,29.8,29.47,29.75,33600.0,26.8858,27.0492,26.7497,27.0038,33600.0
2011-10-06 11:30:00,29.79,30.05,29.76,29.93,11800.0,27.0401,27.2761,27.0129,27.1672,11800.0
2011-10-06 12:00:00,29.96,30.27,29.9,30.22,9000.0,27.1944,27.4758,27.14,27.4304,9000.0
2011-10-06 12:30:00,30.21,30.4,30.15,30.21,29700.0,27.4214,27.5938,27.3669,27.4214,29700.0
2011-10-06 13:00:00,30.18,30.36,30.02,30.14,10500.0,27.3941,27.5575,27.2489,27.3578,10500.0
2011-10-06 13:30:00,30.2,30.22,29.93,29.98,25100.0,27.4123,27.4304,27.1672,27.2126,25100.0
2011-10-06 14:00:00,30.01,30.21,29.91,30.04,28700.0,27.2398,27.4214,27.1491,27.2671,28700.0
2011-10-06 14:30:00,30.09,30.23,29.91,30.14,34100.0,27.3124,27.4395,27.1491,27.3578,34100.0
2011-10-06 15:00:00,30.1,30.21,29.84,29.88,35100.0,27.3215,27.4214,27.0855,27.1218,35100.0
2011-10-06 15:30:00,29.85,30.49,29.79,30.43,106400.0,27.0946,27.6755,27.0401,27.6211,106400.0
2011-10-07 09:30:00,30.6,30.6,29.86,30.27,19700.0,27.7754,27.7754,27.1037,27.4758,19700.0
2011-10-07 10:00:00,30.27,30.73,30.1,30.6,17000.0,27.4758,27.8934,27.3215,27.7754,17000.0
2011-10-07 10:30:00,30.6,30.76,30.34,30.37,6500.0,27.7754,27.9206,27.5394,27.5666,6500.0
2011-10-07 11:00:00,30.15,30.26,29.73,30.01,19100.0,27.3669,27.4667,26.9857,27.2398,19100.0
2011-10-07 11:30:00,30.0,30.07,29.7,30.07,7800.0,27.2307,27.2943,26.9584,27.2943,7800.0
2011-10-07 12:00:00,30.06,30.2,29.46,29.66,31500.0,27.2852,27.4123,26.7406,26.9221,31500.0
2011-10-07 12:30:00,29.55,29.72,29.47,29.51,10300.0,26.8223,26.9766,26.7497,26.786,10300.0
2011-10-07 13:00:00,29.55,29.81,29.48,29.68,7700.0,26.8223,27.0583,26.7587,26.9403,7700.0
2011-10-07 13:30:00,29.56,29.84,29.56,29.84,7600.0,26.8314,27.0855,26.8314,27.0855,7600.0
2011-10-07 14:00:00,29.86,30.12,29.78,29.94,9500.0,27.1037,27.3397,27.0311,27.1763,9500.0
2011-10-07 14:30:00,29.9,30.04,29.74,29.84,12000.0,27.14,27.2671,26.9947,27.0855,12000.0
2011-10-07 15:00:00,29.82,30.25,29.73,30.25,22200.0,27.0674,27.4577,26.9857,27.4577,22200.0
2011-10-07 15:30:00,30.25,30.38,29.52,29.56,102100.0,27.4577,27.5757,26.7951,26.8314,102100.0
2011-10-10 09:30:00,30.36,30.7,30.09,30.35,7700.0,27.5575,27.8661,27.3124,27.5484,7700.0
2011-10-10 10:00:00,30.51,30.8,30.42,30.6,8500.0,27.6937,27.9569,27.612,27.7754,8500.0
2011-10-10 10:30:00,30.61,30.8,30.55,30.62,9800.0,27.7844,27.9569,27.73,27.7935,9800.0
2011-10-10 11:00:00,30.67,30.67,30.43,30.52,26500.0,27.8389,27.8389,27.6211,27.7027,26500.0
2011-10-10 11:30:00,30.56,30.6,30.49,30.53,7100.0,27.7391,27.7754,27.6755,27.7118,7100.0
2011-10-10 12:00:00,30.57,30.67,30.51,30.62,7500.0,27.7481,27.8389,27.6937,27.7935,7500.0
2011-10-10 12:30:00,30.66,30.68,30.52,30.6,5300.0,27.8298,27.848,27.7027,27.7754,5300.0
2011-10-10 13:00:00,30.6,30.77,30.58,30.72,6300.0,27.7754,27.9297,27.7572,27.8843,6300.0
2011-10-10 13:30:00,30.68,30.79,30.67,30.7,13600.0,27.848,27.9478,27.8389,27.8661,13600.0
2011-10-10 14:00:00,30.7,30.72,30.55,30.62,17600.0,27.8661,27.8843,27.73,27.7935,17600.0
2011-10-10 14:30:00,30.63,30.65,30.51,30.6,7000.0,27.8026,27.8207,27.6937,27.7754,7000.0
2011-10-10 15:00:00,30.57,30.57,29.95,30.14,16100.0,27.7481,27.7481,27.1854,27.3578,16100.0
2011-10-10 15:30:00,30.12,30.8,30.04,30.7,85600.0,27.3397,27.9569,27.2671,27.8661,85600.0
2011-10-11 09:30:00,30.38,30.79,30.38,30.66,9500.0,27.5757,27.9478,27.5757,27.8298,9500.0
2011-10-11 10:00:00,30.66,30.92,30.5,30.89,29300.0,27.8298,28.0658,27.6846,28.0386,29300.0
2011-10-11 10:30:00,30.93,31.23,30.93,30.96,15400.0,28.0749,28.3472,28.0749,28.1021,15400.0
2011-10-11 11:00:00,31.0,31.0,30.72,30.72,6100.0,28.1384,28.1384,27.8843,27.8843,6100.0
2011-10-11 11:30:00,30.74,30.89,30.71,30.74,11600.0,27.9024,28.0386,27.8752,27.9024,11600.0
2011-10-11 12:00:00,30.78,30.83,30.71,30.8,5700.0,27.9387,27.9841,27.8752,27.9569,5700.0
2011-10-11 12:30:00,30.76,30.76,30.57,30.73,8900.0,27.9206,27.9206,27.7481,27.8934,8900.0
2011-10-11 13:00:00,30.73,30.74,30.37,30.7,14900.0,27.8934,27.9024,27.5666,27.8661,14900.0
2011-10-11 13:30:00,30.69,30.76,30.5,30.75,13700.0,27.8571,27.9206,27.6846,27.9115,13700.0
2011-10-11 14:00:00,30.77,30.77,30.52,30.52,8200.0,27.9297,27.9297,27.7027,27.7027,8200.0
2011-10-11 14:30:00,30.54,30.61,30.41,30.52,6400.0,27.7209,27.7844,27.6029,27.7027,6400.0
2011-10-11 15:00:00,30.63,30.76,30.56,30.56,14400.0,27.8026,27.9206,27.7391,27.7391,14400.0
2011-10-11 15:30:00,30.54,30.86,30.54,30.74,54600.0,27.7209,28.0114,27.7209,27.9024,54600.0
2011-10-12 09:30:00,30.85,31.43,30.85,31.35,13800.0,28.0023,28.5287,28.0023,28.4561,13800.0
2011-10-12 10:00:00,31.32,31.44,31.09,31.38,10600.0,28.4289,28.5378,28.2201,28.4834,10600.0
2011-10-12 10:30:00,31.34,31.64,31.25,31.25,11900.0,28.4471,28.7194,28.3654,28.3654,11900.0
2011-10-12 11:00:00,31.28,31.52,31.28,31.5,6900.0,28.3926,28.6104,28.3926,28.5923,6900.0
2011-10-12 11:30:00,31.43,31.51,31.41,31.47,3100.0,28.5287,28.6014,28.5106,28.5651,3100.0
2011-10-12 12:00:00,31.5,31.53,31.36,31.48,1500.0,28.5923,28.6195,28.4652,28.5741,1500.0
2011-10-12 12:30:00,31.55,31.56,31.43,31.5,4500.0,28.6377,28.6467,28.5287,28.5923,4500.0
2011-10-12 13:00:00,31.54,31.65,31.33,31.5,9700.0,28.6286,28.7284,28.438,28.5923,9700.0
2011-10-12 13:30:00,31.58,31.62,31.41,31.41,3300.0,28.6649,28.7012,28.5106,28.5106,3300.0
2011-10-12 14:00:00,31.48,31.67,31.43,31.64,16200.0,28.5741,28.7466,28.5287,28.7194,16200.0
2011-10-12 14:30:00,31.67,31.71,31.36,31.39,11400.0,28.7466,28.7829,28.4652,28.4924,11400.0
2011-10-12 15:00:00,31.43,31.66,31.33,31.61,13000.0,28.5287,28.7375,28.438,28.6921,13000.0
2011-10-12 15:30:00,31.66,31.85,31.37,31.5,56700.0,28.7375,28.91,28.4743,28.5923,56700.0
2011-10-13 09:30:00,31.17,31.21,30.73,30.87,10300.0,28.2927,28.3291,27.8934,28.0204,10300.0
2011-10-13 10:00:00,30.78,30.88,30.58,30.86,7700.0,27.9387,28.0295,27.7572,28.0114,7700.0
2011-10-13 10:30:00,30.88,31.0,30.59,30.63,3700.0,28.0295,28.1384,27.7663,27.8026,3700.0
2011-10-13 11:00:00,30.61,30.81,30.54,30.62,4500.0,27.7844,27.966,27.7209,27.7935,4500.0
2011-10-13 11:30:00,30.64,30.84,30.64,30.79,3400.0,27.8117,27.9932,27.8117,27.9478,3400.0
2011-10-13 12:00:00,30.8,30.91,30.71,30.72,2400.0,27.9569,28.0567,27.8752,27.8843,2400.0
2011-10-13 12:30:00,30.67,30.7,30.53,30.64,10700.0,27.8389,27.8661,27.7118,27.8117,10700.0
2011-10-13 13:00:00,30.74,31.0,30.67,30.97,4700.0,27.9024,28.1384,27.8389,28.1112,4700.0
2011-10-13 13:30:00,30.94,31.09,30.9,30.92,5400.0,28.084,28.2201,28.0477,28.0658,5400.0
2011-10-13 14:00:00,30.9,30.94,30.73,30.81,7000.0,28.0477,28.084,27.8934,27.966,7000.0
2011-10-13 14:30:00,30.85,31.32,30.79,31.32,25300.0,28.0023,28.4289,27.9478,28.4289,25300.0
2011-10-13 15:00:00,31.28,31.6,31.25,31.47,57900.0,28.3926,28.6831,28.3654,28.5651,57900.0
2011-10-13 15:30:00,31.5,31.8,31.31,31.6,110200.0,28.5923,28.8646,28.4198,28.6831,110200.0
2011-10-14 09:30:00,31.85,31.93,31.63,31.85,19000.0,28.91,28.9826,28.7103,28.91,19000.0
2011-10-14 10:00:00,31.72,31.79,31.58,31.61,4000.0,28.792,28.8555,28.6649,28.6921,4000.0
2011-10-14 10:30:00,31.58,31.74,31.5,31.71,5500.0,28.6649,28.8101,28.5923,28.7829,5500.0
2011-10-14 11:00:00,31.66,31.69,31.39,31.4,5400.0,28.7375,28.7647,28.4924,28.5015,5400.0
2011-10-14 11:30:00,31.45,31.58,31.45,31.5,7000.0,28.5469,28.6649,28.5469,28.5923,7000.0
2011-10-14 12:00:00,31.42,31.43,31.32,31.43,4500.0,28.5197,28.5287,28.4289,28.5287,4500.0
2011-10-14 12:30:00,31.46,31.57,31.42,31.43,4200.0,28.556,28.6558,28.5197,28.5287,4200.0
2011-10-14 13:00:00,31.44,31.65,31.44,31.62,3000.0,28.5378,28.7284,28.5378,28.7012,3000.0
2011-10-14 13:30:00,31.61,31.93,31.6,31.87,7700.0,28.6921,28.9826,28.6831,28.9281,7700.0
2011-10-14 14:00:00,31.86,31.93,31.82,31.92,5300.0,28.9191,28.9826,28.8827,28.9735,5300.0
2011-10-14 14:30:00,31.88,31.98,31.8,31.98,9900.0,28.9372,29.028,28.8646,29.028,9900.0
2011-10-14 15:00:00,32.0,32.14,31.85,32.1,22700.0,29.0461,29.1732,28.91,29.1369,22700.0
2011-10-14 15:30:00,32.12,32.24,31.79,32.1,55500.0,29.1551,29.264,28.8555,29.1369,55500.0
2011-10-17 09:30:00,31.73,32.25,30.85,31.14,10900.0,28.8011,29.2731,28.0023,28.2655,10900.0
2011-10-17 10:00:00,31.09,31.22,30.89,31.0,9400.0,28.2201,28.3381,28.0386,28.1384,9400.0
2011-10-17 10:30:00,30.99,31.18,30.96,31.03,11900.0,28.1294,28.3018,28.1021,28.1657,11900.0
2011-10-17 11:00:00,31.02,31.14,30.98,31.11,10100.0,28.1566,28.2655,28.1203,28.2383,10100.0
2011-10-17 11:30:00,31.13,31.2,30.85,30.89,17700.0,28.2564,28.32,28.0023,28.0386,17700.0
2011-10-17 12:00:00,30.85,30.94,30.78,30.82,6000.0,28.0023,28.084,27.9387,27.9751,6000.0
2011-10-17 12:30:00,30.77,30.87,30.67,30.71,8400.0,27.9297,28.0204,27.8389,27.8752,8400.0
2011-10-17 13:00:00,30.63,30.77,30.55,30.62,7900.0,27.8026,27.9297,27.73,27.7935,7900.0
2011-10-17 13:30:00,30.65,30.71,30.49,30.68,12400.0,27.8207,27.8752,27.6755,27.848,12400.0
2011-10-17 14:00:00,30.63,30.69,30.49,30.55,12500.0,27.8026,27.8571,27.6755,27.73,12500.0
2011-10-17 14:30:00,30.54,30.61,30.45,30.61,9500.0,27.7209,27.7844,27.6392,27.7844,9500.0
2011-10-17 15:00:00,30.65,30.72,30.46,30.5,24700.0,27.8207,27.8843,27.6483,27.6846,24700.0
2011-10-17 15:30:00,30.53,30.6,30.15,30.26,114700.0,27.7118,27.7754,27.3669,27.4667,114700.0
2011-10-18 09:30:00,30.43,31.8,30.24,30.35,16100.0,27.6211,28.8646,27.4486,27.5484,16100.0
2011-10-18 10:00:00,30.36,30.88,30.21,30.83,8900.0,27.5575,28.0295,27.4214,27.9841,8900.0
2011-10-18 10:30:00,30.9,31.17,30.82,31.14,7000.0,28.0477,28.2927,27.9751,28.2655,7000.0
2011-10-18 11:00:00,31.18,31.29,31.06,31.14,11500.0,28.3018,28.4017,28.1929,28.2655,11500.0
2011-10-18 11:30:00,31.14,31.66,31.14,31.59,18700.0,28.2655,28.7375,28.2655,28.674,18700.0
2011-10-18 12:00:00,31.59,31.68,31.41,31.52,10600.0,28.674,28.7557,28.5106,28.6104,10600.0
2011-10-18 12:30:00,31.48,31.82,31.47,31.68,10500.0,28.5741,28.8827,28.5651,28.7557,10500.0
2011-10-18 13:00:00,31.69,31.77,31.45,31.6,10900.0,28.7647,28.8374,28.5469,28.6831,10900.0
2011-10-18 13:30:00,31.58,31.78,31.52,31.71,12000.0,28.6649,28.8464,28.6104,28.7829,12000.0
2011-10-18 14:00:00,31.75,31.9,31.66,31.79,14700.0,28.8192,28.9554,28.7375,28.8555,14700.0
2011-10-18 14:30:00,31.82,31.96,31.74,31.76,14800.0,28.8827,29.0098,28.8101,28.8283,14800.0
2011-10-18 15:00:00,31.89,32.54,31.89,32.14,40400.0,28.9463,29.5363,28.9463,29.1732,40400.0
2011-10-18 15:30:00,32.15,32.65,32.03,32.35,99000.0,29.1823,29.6361,29.0734,29.3638,99000.0
2011-10-19 09:30:00,32.22,32.33,31.81,32.1,11600.0,29.2458,29.3457,28.8737,29.1369,11600.0
2011-10-19 10:00:00,32.11,32.36,31.88,32.36,8300.0,29.146,29.3729,28.9372,29.3729,8300.0
2011-10-19 10:30:00,32.36,32.41,32.09,32.13,9200.0,29.3729,29.4183,29.1278,29.1641,9200.0
2011-10-19 11:00:00,32.1,32.11,31.76,32.0,11300.0,29.1369,29.146,28.8283,29.0461,11300.0
2011-10-19 11:30:00,32.09,32.18,31.94,31.94,3700.0,29.1278,29.2095,28.9917,28.9917,3700.0
2011-10-19 12:00:00,31.94,32.21,31.88,32.18,5500.0,28.9917,29.2367,28.9372,29.2095,5500.0
2011-10-19 12:30:00,32.15,32.15,32.01,32.13,3400.0,29.1823,29.1823,29.0552,29.1641,3400.0
2011-10-19 13:00:00,32.12,32.26,32.04,32.04,7800.0,29.1551,29.2821,29.0824,29.0824,7800.0
2011-10-19 13:30:00,32.03,32.05,31.75,31.92,5100.0,29.0734,29.0915,28.8192,28.9735,5100.0
2011-10-19 14:00:00,31.93,31.93,31.28,31.3,13300.0,28.9826,28.9826,28.3926,28.4107,13300.0
2011-10-19 14:30:00,31.29,31.52,31.16,31.28,17900.0,28.4017,28.6104,28.2837,28.3926,17900.0
2011-10-19 15:00:00,31.25,31.31,31.06,31.06,19300.0,28.3654,28.4198,28.1929,28.1929,19300.0
2011-10-19 15:30:00,31.04,31.27,30.9,31.09,81200.0,28.1747,28.3835,28.0477,28.2201,81200.0
2011-10-20 09:30:00,31.11,31.17,30.54,30.7,11300.0,28.2383,28.2927,27.7209,27.8661,11300.0
2011-10-20 10:00:00,30.71,31.07,30.7,30.83,8200.0,27.8752,28.202,27.8661,27.9841,8200.0
2011-10-20 10:30:00,30.93,30.99,30.52,30.52,6500.0,28.0749,28.1294,27.7027,27.7027,6500.0
2011-10-20 11:00:00,30.5,30.51,30.31,30.49,10100.0,27.6846,27.6937,27.5121,27.6755,10100.0
2011-10-20 11:30:00,30.48,30.6,30.25,30.33,11100.0,27.6664,27.7754,27.4577,27.5303,11100.0
2011-10-20 12:00:00,30.29,30.42,30.12,30.26,15400.0,27.494,27.612,27.3397,27.4667,15400.0
2011-10-20 12:30:00,30.35,30.58,30.24,30.51,6900.0,27.5484,27.7572,27.4486,27.6937,6900.0
2011-10-20 13:00:00,30.55,31.11,30.43,30.89,27600.0,27.73,28.2383,27.6211,28.0386,27600.0
2011-10-20 13:30:00,30.91,31.04,30.68,30.9,14900.0,28.0567,28.1747,27.848,28.0477,14900.0
2011-10-20 14:00:00,30.92,31.0,30.72,30.95,9400.0,28.0658,28.1384,27.8843,28.0931,9400.0
2011-10-20 14:30:00,30.9,31.17,30.84,31.12,10000.0,28.0477,28.2927,27.9932,28.2474,10000.0
2011-10-20 15:00:00,31.09,31.14,30.83,30.85,10200.0,28.2201,28.2655,27.9841,28.0023,10200.0
2011-10-20 15:30:00,30.84,31.08,30.75,31.01,34200.0,27.9932,28.2111,27.9115,28.1475,34200.0
2011-10-21 09:30:00,31.66,31.66,31.12,31.37,59700.0,28.7375,28.7375,28.2474,28.4743,59700.0
2011-10-21 10:00:00,31.28,31.59,31.27,31.55,16300.0,28.3926,28.674,28.3835,28.6377,16300.0
2011-10-21 10:30:00,31.58,31.66,31.33,31.39,9900.0,28.6649,28.7375,28.438,28.4924,9900.0
2011-10-21 11:00:00,31.42,31.54,31.37,31.53,3900.0,28.5197,28.6286,28.4743,28.6195,3900.0
2011-10-21 11:30:00,31.61,31.64,31.49,31.58,7400.0,28.6921,28.7194,28.5832,28.6649,7400.0
2011-10-21 12:00:00,31.55,31.59,31.42,31.49,5300.0,28.6377,28.674,28.5197,28.5832,5300.0
2011-10-21 12:30:00,31.49,31.52,31.39,31.4,4600.0,28.5832,28.6104,28.4924,28.5015,4600.0
2011-10-21 13:00:00,31.36,31.37,31.0,31.21,32000.0,28.4652,28.4743,28.1384,28.3291,32000.0
2011-10-21 13:30:00,31.16,31.32,31.05,31.17,7200.0,28.2837,28.4289,28.1838,28.2927,7200.0
2011-10-21 14:00:00,31.19,31.45,31.19,31.35,11200.0,28.3109,28.5469,28.3109,28.4561,11200.0
2011-10-21 14:30:00,31.38,31.6,31.22,31.55,12200.0,28.4834,28.6831,28.3381,28.6377,12200.0
2011-10-21 15:00:00,31.56,31.68,31.51,31.51,15700.0,28.6467,28.7557,28.6014,28.6014,15700.0
2011-10-21 15:30:00,31.56,31.91,31.49,31.88,60700.0,28.6467,28.9644,28.5832,28.9372,60700.0
2011-10-24 09:30:00,32.03,32.42,31.12,32.25,8700.0,29.0734,29.4274,28.2474,29.2731,8700.0
2011-10-24 10:00:00,32.25,32.53,32.18,32.49,5400.0,29.2731,29.5272,29.2095,29.4909,5400.0
2011-10-24 10:30:00,32.46,32.56,32.33,32.34,6900.0,29.4637,29.5544,29.3457,29.3547,6900.0
2011-10-24 11:00:00,32.4,32.54,32.29,32.52,23100.0,29.4092,29.5363,29.3094,29.5181,23100.0
2011-10-24 11:30:00,32.51,33.0,32.51,32.91,28100.0,29.5091,29.9538,29.5091,29.8721,28100.0
2011-10-24 12:00:00,32.88,33.1,32.77,33.05,64800.0,29.8449,30.0446,29.7451,29.9992,64800.0
2011-10-24 12:30:00,33.09,33.1,32.89,32.98,13200.0,30.0355,30.0446,29.854,29.9357,13200.0
2011-10-24 13:00:00,33.02,33.22,32.9,33.18,13200.0,29.972,30.1535,29.8631,30.1172,13200.0
2011-10-24 13:30:00,33.18,33.39,33.16,33.36,9800.0,30.1172,30.3078,30.0991,30.2806,9800.0
2011-10-24 14:00:00,33.33,33.34,33.02,33.17,11200.0,30.2534,30.2624,29.972,30.1081,11200.0
2011-10-24 14:30:00,33.17,33.28,33.1,33.24,6500.0,30.1081,30.208,30.0446,30.1717,6500.0
2011-10-24 15:00:00,33.31,33.34,33.08,33.08,18200.0,30.2352,30.2624,30.0264,30.0264,18200.0
2011-10-24 15:30:00,33.09,33.21,32.93,33.16,77100.0,30.0355,30.1444,29.8903,30.0991,77100.0
2011-10-25 09:30:00,32.89,33.1,31.87,32.26,14700.0,29.854,30.0446,28.9281,29.2821,14700.0
2011-10-25 10:00:00,32.25,32.49,32.11,32.48,7400.0,29.2731,29.4909,29.146,29.4818,7400.0
2011-10-25 10:30:00,32.52,32.75,32.46,32.55,7300.0,29.5181,29.7269,29.4637,29.5454,7300.0
2011-10-25 11:00:00,32.56,32.62,32.35,32.45,14000.0,29.5544,29.6089,29.3638,29.4546,14000.0
2011-10-25 11:30:00,32.41,32.54,32.3,32.49,47900.0,29.4183,29.5363,29.3184,29.4909,47900.0
2011-10-25 12:00:00,32.45,32.83,32.42,32.78,7600.0,29.4546,29.7995,29.4274,29.7541,7600.0
2011-10-25 12:30:00,32.76,32.78,32.48,32.49,2500.0,29.736,29.7541,29.4818,29.4909,2500.0
2011-10-25 13:00:00,32.52,32.64,32.45,32.47,25800.0,29.5181,29.6271,29.4546,29.4727,25800.0
2011-10-25 13:30:00,32.47,32.57,32.43,32.51,16100.0,29.4727,29.5635,29.4364,29.5091,16100.0
2011-10-25 14:00:00,32.51,32.51,32.13,32.17,8200.0,29.5091,29.5091,29.1641,29.2004,8200.0
2011-10-25 14:30:00,32.14,32.18,31.99,32.14,4700.0,29.1732,29.2095,29.0371,29.1732,4700.0
2011-10-25 15:00:00,32.26,32.34,31.9,32.01,10800.0,29.2821,29.3547,28.9554,29.0552,10800.0
2011-10-25 15:30:00,32.0,32.08,31.68,31.79,68600.0,29.0461,29.1187,28.7557,28.8555,68600.0
2011-10-26 09:30:00,32.47,32.61,31.04,32.16,16300.0,29.4727,29.5998,28.1747,29.1914,16300.0
2011-10-26 10:00:00,32.19,32.21,31.7,31.89,9900.0,29.2186,29.2367,28.7738,28.9463,9900.0
2011-10-26 10:30:00,31.88,31.88,31.25,31.32,20900.0,28.9372,28.9372,28.3654,28.4289,20900.0
2011-10-26 11:00:00,31.33,31.84,31.33,31.84,55200.0,28.438,28.9009,28.438,28.9009,55200.0
2011-10-26 11:30:00,31.81,32.21,31.81,32.17,12400.0,28.8737,29.2367,28.8737,29.2004,12400.0
2011-10-26 12:00:00,32.17,32.23,32.0,32.16,6000.0,29.2004,29.2549,29.0461,29.1914,6000.0
2011-10-26 12:30:00,32.14,32.21,31.98,31.98,3600.0,29.1732,29.2367,29.028,29.028,3600.0
2011-10-26 13:00:00,31.96,31.97,31.7,31.79,5700.0,29.0098,29.0189,28.7738,28.8555,5700.0
2011-10-26 13:30:00,31.86,32.4,31.86,32.31,13200.0,28.9191,29.4092,28.9191,29.3275,13200.0
2011-10-26 14:00:00,32.33,32.56,32.24,32.3,8200.0,29.3457,29.5544,29.264,29.3184,8200.0
2011-10-26 14:30:00,32.28,32.52,32.26,32.29,14200.0,29.3003,29.5181,29.2821,29.3094,14200.0
2011-10-26 15:00:00,32.35,32.69,32.29,32.64,13200.0,29.3638,29.6724,29.3094,29.6271,13200.0
2011-10-26 15:30:00,32.62,32.94,32.46,32.62,54500.0,29.6089,29.8994,29.4637,29.6089,54500.0
2011-10-27 09:30:00,33.94,34.66,32.81,34.61,39500.0,30.8071,31.4606,29.7814,31.4152,39500.0
2011-10-27 10:00:00,34.43,34.97,34.09,34.79,33700.0,31.2518,31.742,30.9432,31.5786,33700.0
2011-10-27 10:30:00,34.87,35.0,34.69,34.82,29900.0,31.6512,31.7692,31.4878,31.6058,29900.0
2011-10-27 11:00:00,34.77,34.99,34.76,34.92,49500.0,31.5604,31.7601,31.5514,31.6966,49500.0
2011-10-27 11:30:00,34.95,35.45,34.89,35.45,84100.0,31.7238,32.1777,31.6694,32.1777,84100.0
2011-10-27 12:00:00,35.5,35.94,35.46,35.81,39400.0,32.2231,32.6224,32.1867,32.5044,39400.0
2011-10-27 12:30:00,35.79,35.84,35.49,35.71,29300.0,32.4863,32.5317,32.214,32.4137,29300.0
2011-10-27 13:00:00,35.77,36.0,35.75,35.98,27200.0,32.4681,32.6769,32.45,32.6587,27200.0
2011-10-27 13:30:00,35.99,36.18,35.92,36.18,37300.0,32.6678,32.8403,32.6043,32.8403,37300.0
2011-10-27 14:00:00,36.18,36.26,36.04,36.14,45200.0,32.8403,32.9129,32.7132,32.804,45200.0
2011-10-27 14:30:00,36.14,36.29,36.06,36.21,27100.0,32.804,32.9401,32.7314,32.8675,27100.0
2011-10-27 15:00:00,36.22,36.28,36.18,36.24,50100.0,32.8766,32.931,32.8403,32.8947,50100.0
2011-10-27 15:30:00,36.24,36.31,35.44,35.59,169000.0,32.8947,32.9583,32.1686,32.3047,169000.0
2011-10-28 09:30:00,35.31,35.61,34.99,35.17,32100.0,32.0506,32.3229,31.7601,31.9235,32100.0
2011-10-28 10:00:00,35.16,35.22,34.87,35.16,19700.0,31.9144,31.9689,31.6512,31.9144,19700.0
2011-10-28 10:30:00,35.12,35.2,34.9,34.99,33800.0,31.8781,31.9507,31.6784,31.7601,33800.0
2011-10-28 11:00:00,35.0,35.14,34.97,35.1,23000.0,31.7692,31.8963,31.742,31.86,23000.0
2011-10-28 11:30:00,35.13,35.24,34.8,34.87,17700.0,31.8872,31.9871,31.5877,31.6512,17700.0
2011-10-28 12:00:00,34.87,35.02,34.86,34.9,13000.0,31.6512,31.7874,31.6421,31.6784,13000.0
2011-10-28 12:30:00,34.89,35.1,34.89,35.06,16200.0,31.6694,31.86,31.6694,31.8237,16200.0
2011-10-28 13:00:00,35.11,35.22,35.02,35.22,42700.0,31.8691,31.9689,31.7874,31.9689,42700.0
2011-10-28 13:30:00,35.17,35.28,35.15,35.28,6400.0,31.9235,32.0234,31.9054,32.0234,6400.0
2011-10-28 14:00:00,35.28,35.29,35.05,35.14,16300.0,32.0234,32.0324,31.8146,31.8963,16300.0
2011-10-28 14:30:00,35.14,35.25,35.05,35.07,7600.0,31.8963,31.9961,31.8146,31.8327,7600.0
2011-10-28 15:00:00,35.05,35.27,35.05,35.21,21000.0,31.8146,32.0143,31.8146,31.9598,21000.0
2011-10-28 15:30:00,35.22,35.37,35.11,35.17,50200.0,31.9689,32.1051,31.8691,31.9235,50200.0
2011-10-31 09:30:00,34.34,34.34,33.84,33.89,9000.0,31.1701,31.1701,30.7163,30.7617,9000.0
2011-10-31 10:00:00,33.92,34.37,33.86,34.37,19100.0,30.7889,31.1974,30.7344,31.1974,19100.0
2011-10-31 10:30:00,34.38,34.5,34.3,34.45,7500.0,31.2064,31.3154,31.1338,31.27,7500.0
2011-10-31 11:00:00,34.52,34.56,34.4,34.43,8200.0,31.3335,31.3698,31.2246,31.2518,8200.0
2011-10-31 11:30:00,34.4,34.55,34.4,34.48,7300.0,31.2246,31.3607,31.2246,31.2972,7300.0
2011-10-31 12:00:00,34.43,34.5,34.3,34.33,14400.0,31.2518,31.3154,31.1338,31.1611,14400.0
2011-10-31 12:30:00,34.33,34.45,34.3,34.39,8300.0,31.1611,31.27,31.1338,31.2155,8300.0
2011-10-31 13:00:00,34.38,34.45,34.3,34.34,7000.0,31.2064,31.27,31.1338,31.1701,7000.0
2011-10-31 13:30:00,34.35,34.66,34.3,34.66,17200.0,31.1792,31.4606,31.1338,31.4606,17200.0
2011-10-31 14:00:00,34.62,34.64,34.41,34.48,7200.0,31.4243,31.4424,31.2337,31.2972,7200.0
2011-10-31 14:30:00,34.44,34.51,34.29,34.46,14300.0,31.2609,31.3244,31.1247,31.2791,14300.0
2011-10-31 15:00:00,34.45,34.45,34.18,34.2,39600.0,31.27,31.27,31.0249,31.0431,39600.0
2011-10-31 15:30:00,34.2,34.49,33.8,33.89,105800.0,31.0431,31.3063,30.68,30.7617,105800.0
2011-11-01 09:30:00,32.04,34.35,32.0,32.98,32000.0,29.0824,31.1792,29.0461,29.9357,32000.0
2011-11-01 10:00:00,32.98,33.41,32.87,33.39,10800.0,29.9357,30.326,29.8358,30.3078,10800.0
2011-11-01 10:30:00,33.26,33.56,33.26,33.44,10500.0,30.1898,30.4621,30.1898,30.3532,10500.0
2011-11-01 11:00:00,33.4,33.4,33.2,33.21,8500.0,30.3169,30.3169,30.1354,30.1444,8500.0
2011-11-01 11:30:00,33.24,33.24,32.47,32.69,33900.0,30.1717,30.1717,29.4727,29.6724,33900.0
2011-11-01 12:00:00,32.58,32.84,32.38,32.48,27500.0,29.5726,29.8086,29.3911,29.4818,27500.0
2011-11-01 12:30:00,32.54,32.78,32.38,32.45,18000.0,29.5363,29.7541,29.3911,29.4546,18000.0
2011-11-01 13:00:00,32.43,32.85,32.32,32.78,12500.0,29.4364,29.8177,29.3366,29.7541,12500.0
2011-11-01 13:30:00,32.89,33.24,32.73,32.88,31600.0,29.854,30.1717,29.7087,29.8449,31600.0
2011-11-01 14:00:00,32.88,33.26,32.88,33.2,13000.0,29.8449,30.1898,29.8449,30.1354,13000.0
2011-11-01 14:30:00,33.17,33.17,32.68,32.76,16800.0,30.1081,30.1081,29.6634,29.736,16800.0
2011-11-01 15:00:00,32.79,32.81,32.42,32.63,35000.0,29.7632,29.7814,29.4274,29.618,35000.0
2011-11-01 15:30:00,32.58,32.81,32.32,32.39,107200.0,29.5726,29.7814,29.3366,29.4001,107200.0
2011-11-02 09:30:00,33.22,33.3,32.71,32.89,8300.0,30.1535,30.2261,29.6906,29.854,8300.0
2011-11-02 10:00:00,32.96,33.07,32.81,32.98,13000.0,29.9175,30.0174,29.7814,29.9357,13000.0
2011-11-02 10:30:00,33.02,33.38,32.91,33.32,9700.0,29.972,30.2987,29.8721,30.2443,9700.0
2011-11-02 11:00:00,33.33,33.59,33.3,33.55,16100.0,30.2534,30.4894,30.2261,30.4531,16100.0
2011-11-02 11:30:00,33.56,33.58,33.45,33.48,4700.0,30.4621,30.4803,30.3623,30.3895,4700.0
2011-11-02 12:00:00,33.47,33.59,33.41,33.43,4500.0,30.3804,30.4894,30.326,30.3441,4500.0
2011-11-02 12:30:00,33.44,33.64,33.31,33.44,4800.0,30.3532,30.5347,30.2352,30.3532,4800.0
2011-11-02 13:00:00,33.25,33.25,32.86,33.0,22200.0,30.1807,30.1807,29.8267,29.9538,22200.0
2011-11-02 13:30:00,32.95,33.27,32.95,33.06,5600.0,29.9084,30.1989,29.9084,30.0083,5600.0
2011-11-02 14:00:00,33.01,33.14,32.89,33.05,4900.0,29.9629,30.0809,29.854,29.9992,4900.0
2011-11-02 14:30:00,33.05,33.42,33.03,33.37,10400.0,29.9992,30.3351,29.9811,30.2897,10400.0
2011-11-02 15:00:00,33.38,33.73,33.33,33.64,25000.0,30.2987,30.6164,30.2534,30.5347,25000.0
2011-11-02 15:30:00,33.67,33.84,33.46,33.74,73200.0,30.562,30.7163,30.3714,30.6255,73200.0
2011-11-03 09:30:00,34.36,34.7,34.26,34.4,19800.0,31.1883,31.4969,31.0975,31.2246,19800.0
2011-11-03 10:00:00,34.28,34.52,33.99,34.48,16000.0,31.1157,31.3335,30.8524,31.2972,16000.0
2011-11-03 10:30:00,34.5,34.97,34.44,34.88,18800.0,31.3154,31.742,31.2609,31.6603,18800.0
2011-11-03 11:00:00,34.88,35.31,34.81,35.15,16000.0,31.6603,32.0506,31.5967,31.9054,16000.0
2011-11-03 11:30:00,35.23,35.24,34.97,35.03,22800.0,31.978,31.9871,31.742,31.7964,22800.0
2011-11-03 12:00:00,34.92,35.23,34.92,35.23,23000.0,31.6966,31.978,31.6966,31.978,23000.0
2011-11-03 12:30:00,35.23,35.49,35.05,35.46,21800.0,31.978,32.214,31.8146,32.1867,21800.0
2011-11-03 13:00:00,35.49,35.59,35.25,35.53,39600.0,32.214,32.3047,31.9961,32.2503,39600.0
2011-11-03 13:30:00,35.45,35.85,35.45,35.75,15900.0,32.1777,32.5407,32.1777,32.45,15900.0
2011-11-03 14:00:00,35.68,35.9,35.66,35.71,14200.0,32.3864,32.5861,32.3683,32.4137,14200.0
2011-11-03 14:30:00,35.72,35.78,35.43,35.57,9900.0,32.4227,32.4772,32.1595,32.2866,9900.0
2011-11-03 15:00:00,35.62,35.8,35.56,35.64,34600.0,32.332,32.4954,32.2775,32.3501,34600.0
2011-11-03 15:30:00,35.65,35.8,35.57,35.76,61900.0,32.3592,32.4954,32.2866,32.459,61900.0
2011-11-04 09:30:00,35.08,35.69,34.95,34.95,12100.0,31.8418,32.3955,31.7238,31.7238,12100.0
2011-11-04 10:00:00,34.82,34.95,34.57,34.65,4800.0,31.6058,31.7238,31.3789,31.4515,4800.0
2011-11-04 10:30:00,34.58,34.85,34.46,34.77,5100.0,31.388,31.6331,31.2791,31.5604,5100.0
2011-11-04 11:00:00,34.8,34.94,34.74,34.75,4000.0,31.5877,31.7147,31.5332,31.5423,4000.0
2011-11-04 11:30:00,34.77,34.93,34.77,34.9,10600.0,31.5604,31.7057,31.5604,31.6784,10600.0
2011-11-04 12:00:00,34.88,35.11,34.88,35.09,3900.0,31.6603,31.8691,31.6603,31.8509,3900.0
2011-11-04 12:30:00,35.09,35.09,34.78,34.98,5300.0,31.8509,31.8509,31.5695,31.7511,5300.0
2011-11-04 13:00:00,34.95,35.26,34.91,35.21,4800.0,31.7238,32.0052,31.6875,31.9598,4800.0
2011-11-04 13:30:00,35.17,35.47,35.13,35.27,3300.0,31.9235,32.1958,31.8872,32.0143,3300.0
2011-11-04 14:00:00,35.27,35.49,35.25,35.45,5500.0,32.0143,32.214,31.9961,32.1777,5500.0
2011-11-04 14:30:00,35.47,35.5,35.29,35.33,2600.0,32.1958,32.2231,32.0324,32.0687,2600.0
2011-11-04 15:00:00,35.31,35.32,35.05,35.16,6300.0,32.0506,32.0597,31.8146,31.9144,6300.0
2011-11-04 15:30:00,35.13,35.63,35.13,35.61,87100.0,31.8872,32.3411,31.8872,32.3229,87100.0
2011-11-07 09:30:00,35.43,35.77,35.06,35.47,6200.0,32.1595,32.4681,31.8237,32.1958,6200.0
2011-11-07 10:00:00,35.5,35.5,35.23,35.26,13800.0,32.2231,32.2231,31.978,32.0052,13800.0
2011-11-07 10:30:00,35.3,35.3,34.66,34.74,16100.0,32.0415,32.0415,31.4606,31.5332,16100.0
2011-11-07 11:00:00,34.8,35.1,34.8,34.95,9700.0,31.5877,31.86,31.5877,31.7238,9700.0
2011-11-07 11:30:00,34.97,35.06,34.79,34.89,19700.0,31.742,31.8237,31.5786,31.6694,19700.0
2011-11-07 12:00:00,34.82,34.93,34.43,34.5,18600.0,31.6058,31.7057,31.2518,31.3154,18600.0
2011-11-07 12:30:00,34.52,34.7,34.42,34.67,6100.0,31.3335,31.4969,31.2427,31.4697,6100.0
2011-11-07 13:00:00,34.66,34.76,34.51,34.69,6100.0,31.4606,31.5514,31.3244,31.4878,6100.0
2011-11-07 13:30:00,34.69,35.0,34.62,35.0,8400.0,31.4878,31.7692,31.4243,31.7692,8400.0
2011-11-07 14:00:00,35.0,35.4,34.95,35.36,13800.0,31.7692,32.1323,31.7238,32.096,13800.0
2011-11-07 14:30:00,35.37,35.54,35.26,35.54,7400.0,32.1051,32.2594,32.0052,32.2594,7400.0
2011-11-07 15:00:00,35.54,35.54,35.11,35.11,12600.0,32.2594,32.2594,31.8691,31.8691,12600.0
2011-11-07 15:30:00,35.07,35.31,35.07,35.2,72700.0,31.8327,32.0506,31.8327,31.9507,72700.0
2011-11-08 09:30:00,35.44,35.58,35.25,35.52,22300.0,32.1686,32.2957,31.9961,32.2412,22300.0
2011-11-08 10:00:00,35.53,35.53,34.87,34.87,26600.0,32.2503,32.2503,31.6512,31.6512,26600.0
2011-11-08 10:30:00,35.04,35.13,34.9,34.98,15200.0,31.8055,31.8872,31.6784,31.7511,15200.0
2011-11-08 11:00:00,34.86,34.86,34.42,34.64,32300.0,31.6421,31.6421,31.2427,31.4424,32300.0
2011-11-08 11:30:00,34.68,34.79,34.44,34.65,24400.0,31.4787,31.5786,31.2609,31.4515,24400.0
2011-11-08 12:00:00,34.57,34.76,34.48,34.75,27500.0,31.3789,31.5514,31.2972,31.5423,27500.0
2011-11-08 12:30:00,34.78,34.88,34.75,34.87,17300.0,31.5695,31.6603,31.5423,31.6512,17300.0
2011-11-08 13:00:00,34.86,35.01,34.77,34.97,20000.0,31.6421,31.7783,31.5604,31.742,20000.0
2011-11-08 13:30:00,35.0,35.44,34.97,35.43,28200.0,31.7692,32.1686,31.742,32.1595,28200.0
2011-11-08 14:00:00,35.39,35.61,35.27,35.61,18700.0,32.1232,32.3229,32.0143,32.3229,18700.0
2011-11-08 14:30:00,35.61,35.72,35.48,35.64,24000.0,32.3229,32.4227,32.2049,32.3501,24000.0
2011-11-08 15:00:00,35.6,35.73,35.4,35.64,30200.0,32.3138,32.4318,32.1323,32.3501,30200.0
2011-11-08 15:30:00,35.65,35.93,35.54,35.86,75000.0,32.3592,32.6134,32.2594,32.5498,75000.0
2011-11-09 09:30:00,34.27,35.0,34.05,34.54,63400.0,31.1066,31.7692,30.9069,31.3517,63400.0
2011-11-09 10:00:00,34.49,34.84,34.49,34.8,21500.0,31.3063,31.624,31.3063,31.5877,21500.0
2011-11-09 10:30:00,34.75,34.97,34.62,34.73,13800.0,31.5423,31.742,31.4243,31.5241,13800.0
2011-11-09 11:00:00,34.73,34.99,34.72,34.9,2700.0,31.5241,31.7601,31.5151,31.6784,2700.0
2011-11-09 11:30:00,34.8,34.96,34.75,34.86,3600.0,31.5877,31.7329,31.5423,31.6421,3600.0
2011-11-09 12:00:00,34.82,34.84,34.61,34.64,21000.0,31.6058,31.624,31.4152,31.4424,21000.0
2011-11-09 12:30:00,34.64,34.8,34.62,34.79,8000.0,31.4424,31.5877,31.4243,31.5786,8000.0
2011-11-09 13:00:00,34.72,34.81,34.57,34.67,17600.0,31.5151,31.5967,31.3789,31.4697,17600.0
2011-11-09 13:30:00,34.67,34.69,34.25,34.34,27100.0,31.4697,31.4878,31.0884,31.1701,27100.0
2011-11-09 14:00:00,34.32,34.37,34.15,34.32,31700.0,31.152,31.1974,30.9977,31.152,31700.0
2011-11-09 14:30:00,34.27,34.45,34.2,34.35,11600.0,31.1066,31.27,31.0431,31.1792,11600.0
2011-11-09 15:00:00,34.33,34.48,34.26,34.44,25000.0,31.1611,31.2972,31.0975,31.2609,25000.0
2011-11-09 15:30:00,34.45,34.45,34.08,34.34,123300.0,31.27,31.27,30.9341,31.1701,123300.0
2011-11-10 09:30:00,35.09,35.5,34.65,34.7,63900.0,31.8509,32.2231,31.4515,31.4969,63900.0
2011-11-10 10:00:00,34.69,34.97,34.49,34.66,26200.0,31.4878,31.742,31.3063,31.4606,26200.0
2011-11-10 10:30:00,34.6,34.87,34.44,34.7,43700.0,31.4061,31.6512,31.2609,31.4969,43700.0
2011-11-10 11:00:00,34.73,34.84,34.54,34.62,17900.0,31.5241,31.624,31.3517,31.4243,17900.0
2011-11-10 11:30:00,34.56,34.87,34.52,34.67,42100.0,31.3698,31.6512,31.3335,31.4697,42100.0
2011-11-10 12:00:00,34.7,34.81,34.47,34.5,13200.0,31.4969,31.5967,31.2881,31.3154,13200.0
2011-11-10 12:30:00,34.52,34.67,34.34,34.67,11600.0,31.3335,31.4697,31.1701,31.4697,11600.0
2011-11-10 13:00:00,34.75,34.82,34.61,34.61,25000.0,31.5423,31.6058,31.4152,31.4152,25000.0
2011-11-10 13:30:00,34.61,34.63,34.32,34.42,26900.0,31.4152,31.4334,31.152,31.2427,26900.0
2011-11-10 14:00:00,34.45,34.48,34.24,34.36,36200.0,31.27,31.2972,31.0794,31.1883,36200.0
2011-11-10 14:30:00,34.35,34.45,34.24,34.28,21400.0,31.1792,31.27,31.0794,31.1157,21400.0
2011-11-10 15:00:00,34.16,34.48,34.16,34.44,18500.0,31.0067,31.2972,31.0067,31.2609,18500.0
2011-11-10 15:30:00,34.48,34.61,34.28,34.53,93300.0,31.2972,31.4152,31.1157,31.3426,93300.0
2011-11-11 09:30:00,35.16,35.36,35.04,35.15,18500.0,31.9144,32.096,31.8055,31.9054,18500.0
2011-11-11 10:00:00,35.22,35.59,35.17,35.59,6900.0,31.9689,32.3047,31.9235,32.3047,6900.0
2011-11-11 10:30:00,35.68,35.87,35.64,35.86,11500.0,32.3864,32.5589,32.3501,32.5498,11500.0
2011-11-11 11:00:00,35.84,35.92,35.78,35.82,3900.0,32.5317,32.6043,32.4772,32.5135,3900.0
2011-11-11 11:30:00,35.87,35.89,35.7,35.8,12300.0,32.5589,32.577,32.4046,32.4954,12300.0
2011-11-11 12:00:00,35.8,35.91,35.68,35.69,6800.0,32.4954,32.5952,32.3864,32.3955,6800.0
2011-11-11 12:30:00,35.67,35.72,35.61,35.66,5300.0,32.3774,32.4227,32.3229,32.3683,5300.0
2011-11-11 13:00:00,35.69,35.88,35.66,35.67,4200.0,32.3955,32.568,32.3683,32.3774,4200.0
2011-11-11 13:30:00,35.65,35.83,35.64,35.72,4200.0,32.3592,32.5226,32.3501,32.4227,4200.0
2011-11-11 14:00:00,35.73,35.97,35.69,35.93,13200.0,32.4318,32.6497,32.3955,32.6134,13200.0
2011-11-11 14:30:00,35.92,35.97,35.79,35.79,4000.0,32.6043,32.6497,32.4863,32.4863,4000.0
2011-11-11 15:00:00,35.78,35.79,35.62,35.77,18800.0,32.4772,32.4863,32.332,32.4681,18800.0
2011-11-11 15:30:00,35.79,35.91,35.63,35.8,51600.0,32.4863,32.5952,32.3411,32.4954,51600.0
2011-11-14 09:30:00,35.56,35.77,35.43,35.56,1900.0,32.2775,32.4681,32.1595,32.2775,1900.0
2011-11-14 10:00:00,35.54,35.8,35.49,35.79,2700.0,32.2594,32.4954,32.214,32.4863,2700.0
2011-11-14 10:30:00,35.73,35.73,35.41,35.42,30600.0,32.4318,32.4318,32.1414,32.1504,30600.0
2011-11-14 11:00:00,35.42,35.49,35.26,35.27,17700.0,32.1504,32.214,32.0052,32.0143,17700.0
2011-11-14 11:30:00,35.29,35.31,35.05,35.1,20800.0,32.0324,32.0506,31.8146,31.86,20800.0
2011-11-14 12:00:00,35.1,35.18,35.04,35.11,14000.0,31.86,31.9326,31.8055,31.8691,14000.0
2011-11-14 12:30:00,35.14,35.17,35.11,35.14,5100.0,31.8963,31.9235,31.8691,31.8963,5100.0
2011-11-14 13:00:00,35.13,35.26,35.02,35.26,7700.0,31.8872,32.0052,31.7874,32.0052,7700.0
2011-11-14 13:30:00,35.29,35.47,35.27,35.27,4000.0,32.0324,32.1958,32.0143,32.0143,4000.0
2011-11-14 14:00:00,35.31,35.51,35.3,35.37,22900.0,32.0506,32.2321,32.0415,32.1051,22900.0
2011-11-14 14:30:00,35.36,35.54,35.15,35.19,11700.0,32.096,32.2594,31.9054,31.9417,11700.0
2011-11-14 15:00:00,35.19,35.6,35.12,35.54,30300.0,31.9417,32.3138,31.8781,32.2594,30300.0
2011-11-14 15:30:00,35.49,35.74,35.41,35.56,85000.0,32.214,32.4409,32.1414,32.2775,85000.0
2011-11-15 09:30:00,35.1,38.23,34.67,38.14,220300.0,31.9147,34.7606,31.5237,34.6788,220300.0
2011-11-15 10:00:00,38.08,38.29,37.83,38.0,110700.0,34.6242,34.8152,34.3969,34.5515,110700.0
2011-11-15 10:30:00,38.0,38.92,37.92,38.76,110000.0,34.5515,35.388,34.4788,35.2425,110000.0
2011-11-15 11:00:00,38.76,38.79,38.53,38.61,82100.0,35.2425,35.2698,35.0334,35.1061,82100.0
2011-11-15 11:30:00,38.58,38.61,38.03,38.2,75100.0,35.0789,35.1061,34.5788,34.7334,75100.0
2011-11-15 12:00:00,38.2,38.55,38.15,38.47,90100.0,34.7334,35.0516,34.6879,34.9788,90100.0
2011-11-15 12:30:00,38.52,39.23,38.46,39.19,135600.0,35.0243,35.6699,34.9698,35.6335,135600.0
2011-11-15 13:00:00,39.2,39.68,39.09,39.59,112800.0,35.6426,36.079,35.5426,35.9972,112800.0
2011-11-15 13:30:00,39.62,39.86,39.62,39.79,72300.0,36.0245,36.2427,36.0245,36.1791,72300.0
2011-11-15 14:00:00,39.79,39.9,39.65,39.77,65700.0,36.1791,36.2791,36.0518,36.1609,65700.0
2011-11-15 14:30:00,39.76,40.39,39.73,40.39,101900.0,36.1518,36.7246,36.1245,36.7246,101900.0
2011-11-15 15:00:00,40.37,41.26,40.26,41.08,218600.0,36.7064,37.5157,36.6064,37.352,218600.0
2011-11-15 15:30:00,41.09,41.11,40.65,40.73,259700.0,37.3611,37.3793,36.961,37.0338,259700.0
2011-11-16 09:30:00,40.0,40.64,39.71,40.45,161900.0,36.37,36.9519,36.1063,36.7792,161900.0
2011-11-16 10:00:00,40.47,40.66,39.92,39.96,71700.0,36.7973,36.9701,36.2973,36.3336,71700.0
2011-11-16 10:30:00,39.95,40.46,39.88,40.27,48900.0,36.3245,36.7883,36.2609,36.6155,48900.0
2011-11-16 11:00:00,40.31,40.57,40.3,40.4,29900.0,36.6519,36.8883,36.6428,36.7337,29900.0
2011-11-16 11:30:00,40.4,40.43,40.0,40.05,26800.0,36.7337,36.761,36.37,36.4155,26800.0
2011-11-16 12:00:00,40.05,40.16,40.04,40.06,20200.0,36.4155,36.5155,36.4064,36.4246,20200.0
2011-11-16 12:30:00,40.09,40.3,40.08,40.18,20100.0,36.4518,36.6428,36.4427,36.5337,20100.0
2011-11-16 13:00:00,40.2,40.71,40.13,40.67,21400.0,36.5519,37.0156,36.4882,36.9792,21400.0
2011-11-16 13:30:00,40.73,40.78,40.58,40.63,22300.0,37.0338,37.0792,36.8974,36.9428,22300.0
2011-11-16 14:00:00,40.63,40.65,40.41,40.47,25600.0,36.9428,36.961,36.7428,36.7973,25600.0
2011-11-16 14:30:00,40.47,40.69,40.46,40.62,80600.0,36.7973,36.9974,36.7883,36.9337,80600.0
2011-11-16 15:00:00,40.65,40.65,40.09,40.11,45000.0,36.961,36.961,36.4518,36.47,45000.0
2011-11-16 15:30:00,40.11,40.11,39.73,39.84,125000.0,36.47,36.47,36.1245,36.2245,125000.0
2011-11-17 09:30:00,39.51,39.67,39.03,39.42,58400.0,35.9245,36.0699,35.488,35.8426,58400.0
2011-11-17 10:00:00,39.35,39.76,39.23,39.76,32100.0,35.779,36.1518,35.6699,36.1518,32100.0
2011-11-17 10:30:00,39.71,39.97,39.54,39.77,23300.0,36.1063,36.3427,35.9517,36.1609,23300.0
2011-11-17 11:00:00,39.76,39.99,39.48,39.94,25500.0,36.1518,36.3609,35.8972,36.3154,25500.0
2011-11-17 11:30:00,39.99,40.07,39.67,39.73,19300.0,36.3609,36.4336,36.0699,36.1245,19300.0
2011-11-17 12:00:00,39.75,39.79,39.22,39.23,25900.0,36.1427,36.1791,35.6608,35.6699,25900.0
2011-11-17 12:30:00,39.2,39.23,38.48,38.92,43900.0,35.6426,35.6699,34.9879,35.388,43900.0
2011-11-17 13:00:00,38.93,38.99,38.68,38.84,18600.0,35.3971,35.4517,35.1698,35.3153,18600.0
2011-11-17 13:30:00,38.82,38.92,38.44,38.8,26900.0,35.2971,35.388,34.9516,35.2789,26900.0
2011-11-17 14:00:00,38.77,38.79,38.31,38.41,42600.0,35.2516,35.2698,34.8334,34.9243,42600.0
2011-11-17 14:30:00,38.43,38.58,38.18,38.56,35400.0,34.9425,35.0789,34.7152,35.0607,35400.0
2011-11-17 15:00:00,38.53,38.53,38.2,38.34,53700.0,35.0334,35.0334,34.7334,34.8606,53700.0
2011-11-17 15:30:00,38.35,38.62,38.15,38.6,99600.0,34.8697,35.1152,34.6879,35.0971,99600.0
2011-11-18 09:30:00,38.58,39.43,38.55,38.86,51200.0,35.0789,35.8517,35.0516,35.3335,51200.0
2011-11-18 10:00:00,38.92,39.0,38.69,38.84,10700.0,35.388,35.4608,35.1789,35.3153,10700.0
2011-11-18 10:30:00,38.84,39.5,38.84,39.45,17000.0,35.3153,35.9154,35.3153,35.8699,17000.0
2011-11-18 11:00:00,39.36,39.41,39.17,39.3,8700.0,35.7881,35.8335,35.6153,35.7335,8700.0
2011-11-18 11:30:00,39.29,39.3,39.01,39.01,9000.0,35.7244,35.7335,35.4698,35.4698,9000.0
2011-11-18 12:00:00,38.99,39.13,38.85,39.13,12900.0,35.4517,35.579,35.3244,35.579,12900.0
2011-11-18 12:30:00,39.17,39.23,39.0,39.05,15500.0,35.6153,35.6699,35.4608,35.5062,15500.0
2011-11-18 13:00:00,39.02,39.13,38.96,39.12,7800.0,35.4789,35.579,35.4244,35.5699,7800.0
2011-11-18 13:30:00,39.12,39.3,39.09,39.25,7400.0,35.5699,35.7335,35.5426,35.6881,7400.0
2011-11-18 14:00:00,39.16,39.44,39.04,39.32,12400.0,35.6062,35.8608,35.4971,35.7517,12400.0
2011-11-18 14:30:00,39.34,39.44,39.1,39.14,13500.0,35.7699,35.8608,35.5517,35.588,13500.0
2011-11-18 15:00:00,39.11,39.2,39.03,39.1,17400.0,35.5608,35.6426,35.488,35.5517,17400.0
2011-11-18 15:30:00,39.09,39.27,39.03,39.1,29800.0,35.5426,35.7062,35.488,35.5517,29800.0
2011-11-21 09:30:00,38.22,38.62,38.22,38.35,15700.0,34.7515,35.1152,34.7515,34.8697,15700.0
2011-11-21 10:00:00,38.37,38.4,38.19,38.25,20000.0,34.8879,34.9152,34.7243,34.7788,20000.0
2011-11-21 10:30:00,38.24,38.34,38.05,38.09,18300.0,34.7697,34.8606,34.597,34.6333,18300.0
2011-11-21 11:00:00,38.03,38.07,37.87,37.96,24000.0,34.5788,34.6151,34.4333,34.5151,24000.0
2011-11-21 11:30:00,37.96,38.02,37.77,37.95,16400.0,34.5151,34.5697,34.3424,34.506,16400.0
2011-11-21 12:00:00,37.94,38.0,37.81,37.81,9400.0,34.4969,34.5515,34.3787,34.3787,9400.0
2011-11-21 12:30:00,37.78,37.88,37.78,37.81,4600.0,34.3515,34.4424,34.3515,34.3787,4600.0
2011-11-21 13:00:00,37.85,37.93,37.81,37.88,20000.0,34.4151,34.4879,34.3787,34.4424,20000.0
2011-11-21 13:30:00,37.88,37.88,37.56,37.56,18600.0,34.4424,34.4424,34.1514,34.1514,18600.0
2011-11-21 14:00:00,37.5,37.74,37.49,37.7,31200.0,34.0969,34.3151,34.0878,34.2787,31200.0
2011-11-21 14:30:00,37.69,37.85,37.69,37.77,23800.0,34.2696,34.4151,34.2696,34.3424,23800.0
2011-11-21 15:00:00,37.78,38.03,37.63,38.02,22700.0,34.3515,34.5788,34.2151,34.5697,22700.0
2011-11-21 15:30:00,37.99,38.05,37.74,37.75,60000.0,34.5424,34.597,34.3151,34.3242,60000.0
2011-11-22 09:30:00,37.73,38.27,37.73,38.06,15400.0,34.306,34.797,34.306,34.6061,15400.0
2011-11-22 10:00:00,38.14,38.27,37.81,38.24,12500.0,34.6788,34.797,34.3787,34.7697,12500.0
2011-11-22 10:30:00,38.22,38.22,37.48,37.59,16500.0,34.7515,34.7515,34.0787,34.1787,16500.0
2011-11-22 11:00:00,37.57,37.79,37.53,37.62,13300.0,34.1605,34.3606,34.1242,34.206,13300.0
2011-11-22 11:30:00,37.64,37.64,37.38,37.58,9500.0,34.2242,34.2242,33.9878,34.1696,9500.0
2011-11-22 12:00:00,37.6,37.81,37.51,37.52,10900.0,34.1878,34.3787,34.106,34.1151,10900.0
2011-11-22 12:30:00,37.56,37.76,37.55,37.76,7000.0,34.1514,34.3333,34.1423,34.3333,7000.0
2011-11-22 13:00:00,37.79,38.08,37.68,38.03,9800.0,34.3606,34.6242,34.2605,34.5788,9800.0
2011-11-22 13:30:00,38.06,38.26,38.01,38.08,35400.0,34.6061,34.7879,34.5606,34.6242,35400.0
2011-11-22 14:00:00,38.08,38.22,38.01,38.15,16000.0,34.6242,34.7515,34.5606,34.6879,16000.0
2011-11-22 14:30:00,38.11,38.14,37.89,37.92,15300.0,34.6515,34.6788,34.4515,34.4788,15300.0
2011-11-22 15:00:00,37.96,38.09,37.83,38.01,28900.0,34.5151,34.6333,34.3969,34.5606,28900.0
2011-11-22 15:30:00,38.02,38.2,37.98,38.03,64200.0,34.5697,34.7334,34.5333,34.5788,64200.0
2011-11-23 09:30:00,37.54,37.75,37.25,37.26,11600.0,34.1332,34.3242,33.8696,33.8787,11600.0
2011-11-23 10:00:00,37.26,37.35,36.95,36.96,25500.0,33.8787,33.9605,33.5968,33.6059,25500.0
2011-11-23 10:30:00,36.95,37.04,36.79,37.0,25500.0,33.5968,33.6786,33.4513,33.6423,25500.0
2011-11-23 11:00:00,36.99,37.15,36.75,36.92,22000.0,33.6332,33.7786,33.4149,33.5695,22000.0
2011-11-23 11:30:00,36.91,37.01,36.76,36.96,22300.0,33.5604,33.6513,33.424,33.6059,22300.0
2011-11-23 12:00:00,36.96,37.1,36.82,36.82,13800.0,33.6059,33.7332,33.4786,33.4786,13800.0
2011-11-23 12:30:00,36.82,37.1,36.75,37.09,9400.0,33.4786,33.7332,33.4149,33.7241,9400.0
2011-11-23 13:00:00,37.03,37.07,36.87,37.02,8900.0,33.6695,33.7059,33.524,33.6604,8900.0
2011-11-23 13:30:00,37.02,37.05,36.73,36.73,21700.0,33.6604,33.6877,33.3968,33.3968,21700.0
2011-11-23 14:00:00,36.79,36.87,36.36,36.49,18500.0,33.4513,33.524,33.0603,33.1785,18500.0
2011-11-23 14:30:00,36.51,36.74,36.49,36.63,18600.0,33.1967,33.4058,33.1785,33.3058,18600.0
2011-11-23 15:00:00,36.61,36.92,36.48,36.82,17100.0,33.2876,33.5695,33.1694,33.4786,17100.0
2011-11-23 15:30:00,36.84,37.0,36.55,36.6,51400.0,33.4968,33.6423,33.2331,33.2786,51400.0
2011-11-25 09:30:00,36.53,37.04,36.34,36.94,9600.0,33.2149,33.6786,33.0421,33.5877,9600.0
2011-11-25 10:00:00,36.9,37.33,36.9,36.97,9000.0,33.5513,33.9423,33.5513,33.615,9000.0
2011-11-25 10:30:00,36.98,37.22,36.9,36.92,7500.0,33.6241,33.8423,33.5513,33.5695,7500.0
2011-11-25 11:00:00,36.91,36.96,36.7,36.73,11200.0,33.5604,33.6059,33.3695,33.3968,11200.0
2011-11-25 11:30:00,36.76,36.76,36.25,36.25,18500.0,33.424,33.424,32.9603,32.9603,18500.0
2011-11-25 12:00:00,36.22,36.37,36.1,36.37,12600.0,32.933,33.0694,32.8239,33.0694,12600.0
2011-11-25 12:30:00,36.32,36.38,35.93,35.93,34800.0,33.024,33.0785,32.6694,32.6694,34800.0
2011-11-28 09:30:00,37.48,38.38,37.45,38.24,34600.0,34.0787,34.897,34.0514,34.7697,34600.0
2011-11-28 10:00:00,38.23,38.9,38.18,38.87,25000.0,34.7606,35.3698,34.7152,35.3425,25000.0
2011-11-28 10:30:00,38.87,39.02,38.71,38.99,17200.0,35.3425,35.4789,35.1971,35.4517,17200.0
2011-11-28 11:00:00,38.94,39.29,38.94,39.29,17700.0,35.4062,35.7244,35.4062,35.7244,17700.0
2011-11-28 11:30:00,39.33,39.38,39.05,39.13,16400.0,35.7608,35.8063,35.5062,35.579,16400.0
2011-11-28 12:00:00,39.13,39.17,38.88,38.89,7300.0,35.579,35.6153,35.3516,35.3607,7300.0
2011-11-28 12:30:00,38.89,38.89,38.53,38.6,9400.0,35.3607,35.3607,35.0334,35.0971,9400.0
2011-11-28 13:00:00,38.63,38.98,38.45,38.98,12000.0,35.1243,35.4426,34.9607,35.4426,12000.0
2011-11-28 13:30:00,38.96,38.99,38.72,38.72,5100.0,35.4244,35.4517,35.2062,35.2062,5100.0
2011-11-28 14:00:00,38.65,38.74,38.62,38.62,18100.0,35.1425,35.2243,35.1152,35.1152,18100.0
2011-11-28 14:30:00,38.63,38.73,38.35,38.44,19200.0,35.1243,35.2153,34.8697,34.9516,19200.0
2011-11-28 15:00:00,38.45,38.65,38.21,38.48,16100.0,34.9607,35.1425,34.7424,34.9879,16100.0
2011-11-28 15:30:00,38.45,39.0,38.43,39.0,68800.0,34.9607,35.4608,34.9425,35.4608,68800.0
2011-11-29 09:30:00,39.0,39.0,38.48,38.73,32800.0,35.4608,35.4608,34.9879,35.2153,32800.0
2011-11-29 10:00:00,38.78,39.01,38.69,38.97,38600.0,35.2607,35.4698,35.1789,35.4335,38600.0
2011-11-29 10:30:00,38.99,39.0,38.66,38.73,24500.0,35.4517,35.4608,35.1516,35.2153,24500.0
2011-11-29 11:00:00,38.76,38.83,38.59,38.78,15300.0,35.2425,35.3062,35.088,35.2607,15300.0
2011-11-29 11:30:00,38.8,38.99,38.59,38.67,11400.0,35.2789,35.4517,35.088,35.1607,11400.0
2011-11-29 12:00:00,38.68,38.99,38.64,38.99,10600.0,35.1698,35.4517,35.1334,35.4517,10600.0
2011-11-29 12:30:00,38.95,38.95,38.62,38.76,19400.0,35.4153,35.4153,35.1152,35.2425,19400.0
2011-11-29 13:00:00,38.75,38.86,38.57,38.81,11800.0,35.2334,35.3335,35.0698,35.288,11800.0
2011-11-29 13:30:00,38.81,38.84,38.39,38.47,16800.0,35.288,35.3153,34.9061,34.9788,16800.0
2011-11-29 14:00:00,38.47,38.53,38.29,38.5,11800.0,34.9788,35.0334,34.8152,35.0061,11800.0
2011-11-29 14:30:00,38.52,38.62,38.43,38.51,9700.0,35.0243,35.1152,34.9425,35.0152,9700.0
2011-11-29 15:00:00,38.55,38.67,38.43,38.48,34300.0,35.0516,35.1607,34.9425,34.9879,34300.0
2011-11-29 15:30:00,38.48,38.63,38.32,38.47,79100.0,34.9879,35.1243,34.8425,34.9788,79100.0
2011-11-30 09:30:00,39.97,40.85,37.61,40.76,60700.0,36.3427,37.1429,34.1969,37.061,60700.0
2011-11-30 10:00:00,40.81,41.06,40.62,41.06,28500.0,37.1065,37.3338,36.9337,37.3338,28500.0
2011-11-30 10:30:00,41.06,41.53,41.04,41.53,25400.0,37.3338,37.7612,37.3156,37.7612,25400.0
2011-11-30 11:00:00,41.5,41.59,41.42,41.44,24300.0,37.7339,37.8157,37.6611,37.6793,24300.0
2011-11-30 11:30:00,41.47,41.57,41.31,41.36,13800.0,37.7066,37.7975,37.5611,37.6066,13800.0
2011-11-30 12:00:00,41.36,41.36,41.17,41.22,19500.0,37.6066,37.6066,37.4338,37.4793,19500.0
2011-11-30 12:30:00,41.23,41.5,41.23,41.42,26600.0,37.4884,37.7339,37.4884,37.6611,26600.0
2011-11-30 13:00:00,41.44,41.48,41.25,41.25,16600.0,37.6793,37.7157,37.5066,37.5066,16600.0
2011-11-30 13:30:00,41.25,41.31,40.99,41.17,24200.0,37.5066,37.5611,37.2702,37.4338,24200.0
2011-11-30 14:00:00,41.17,41.27,41.08,41.24,17900.0,37.4338,37.5247,37.352,37.4975,17900.0
2011-11-30 14:30:00,41.25,41.59,41.23,41.59,87300.0,37.5066,37.8157,37.4884,37.8157,87300.0
2011-11-30 15:00:00,41.59,41.84,41.51,41.76,84000.0,37.8157,38.043,37.743,37.9703,84000.0
2011-11-30 15:30:00,41.81,42.34,41.73,42.34,234000.0,38.0157,38.4976,37.943,38.4976,234000.0
2011-12-01 09:30:00,42.0,42.03,41.4,41.87,51900.0,38.1885,38.2158,37.643,38.0703,51900.0
2011-12-01 10:00:00,41.92,42.03,41.63,41.64,40000.0,38.1158,38.2158,37.8521,37.8612,40000.0
2011-12-01 10:30:00,41.66,41.66,40.96,40.96,37700.0,37.8794,37.8794,37.2429,37.2429,37700.0
2011-12-01 11:00:00,40.95,41.1,40.79,40.91,24200.0,37.2338,37.3702,37.0883,37.1974,24200.0
2011-12-01 11:30:00,40.9,41.29,40.75,41.28,11900.0,37.1883,37.5429,37.0519,37.5338,11900.0
2011-12-01 12:00:00,41.29,41.3,40.99,41.02,62100.0,37.5429,37.552,37.2702,37.2974,62100.0
2011-12-01 12:30:00,41.01,41.04,40.09,40.16,67100.0,37.2883,37.3156,36.4518,36.5155,67100.0
2011-12-01 13:00:00,40.13,40.25,39.9,39.99,109900.0,36.4882,36.5973,36.2791,36.3609,109900.0
2011-12-01 13:30:00,40.0,40.32,39.97,40.32,33800.0,36.37,36.661,36.3427,36.661,33800.0
2011-12-01 14:00:00,40.34,40.43,40.2,40.43,25400.0,36.6791,36.761,36.5519,36.761,25400.0
2011-12-01 14:30:00,40.4,40.4,40.2,40.24,32900.0,36.7337,36.7337,36.5519,36.5882,32900.0
2011-12-01 15:00:00,40.24,40.33,40.2,40.2,74600.0,36.5882,36.6701,36.5519,36.5519,74600.0
2011-12-01 15:30:00,40.21,40.29,39.98,39.99,86600.0,36.5609,36.6337,36.3518,36.3609,86600.0
2011-12-02 09:30:00,40.85,40.93,40.39,40.74,16500.0,37.1429,37.2156,36.7246,37.0428,16500.0
2011-12-02 10:00:00,40.76,40.94,40.7,40.86,21700.0,37.061,37.2247,37.0065,37.152,21700.0
2011-12-02 10:30:00,40.88,40.89,40.63,40.82,14000.0,37.1701,37.1792,36.9428,37.1156,14000.0
2011-12-02 11:00:00,40.74,40.78,40.38,40.65,21700.0,37.0428,37.0792,36.7155,36.961,21700.0
2011-12-02 11:30:00,40.7,40.74,40.15,40.4,21200.0,37.0065,37.0428,36.5064,36.7337,21200.0
2011-12-02 12:00:00,40.4,40.43,40.24,40.33,20800.0,36.7337,36.761,36.5882,36.6701,20800.0
2011-12-02 12:30:00,40.3,40.4,40.3,40.32,18700.0,36.6428,36.7337,36.6428,36.661,18700.0
2011-12-02 13:00:00,40.3,40.36,40.1,40.25,6300.0,36.6428,36.6973,36.4609,36.5973,6300.0
2011-12-02 13:30:00,40.24,40.37,40.17,40.32,8500.0,36.5882,36.7064,36.5246,36.661,8500.0
2011-12-02 14:00:00,40.36,40.4,40.1,40.27,22800.0,36.6973,36.7337,36.4609,36.6155,22800.0
2011-12-02 14:30:00,40.29,40.3,40.14,40.15,19200.0,36.6337,36.6428,36.4973,36.5064,19200.0
2011-12-02 15:00:00,40.15,40.31,40.14,40.22,31900.0,36.5064,36.6519,36.4973,36.57,31900.0
2011-12-02 15:30:00,40.22,40.3,40.08,40.23,59000.0,36.57,36.6428,36.4427,36.5791,59000.0
2011-12-05 09:30:00,41.04,41.08,40.58,40.94,15900.0,37.3156,37.352,36.8974,37.2247,15900.0
2011-12-05 10:00:00,40.89,41.2,40.83,41.16,9500.0,37.1792,37.4611,37.1247,37.4247,9500.0
2011-12-05 10:30:00,41.18,41.34,41.04,41.05,27600.0,37.4429,37.5884,37.3156,37.3247,27600.0
2011-12-05 11:00:00,41.08,41.19,41.06,41.19,8400.0,37.352,37.452,37.3338,37.452,8400.0
2011-12-05 11:30:00,41.2,41.25,41.05,41.12,19000.0,37.4611,37.5066,37.3247,37.3884,19000.0
2011-12-05 12:00:00,41.12,41.38,41.12,41.21,20100.0,37.3884,37.6248,37.3884,37.4702,20100.0
2011-12-05 12:30:00,41.23,41.28,41.19,41.25,25300.0,37.4884,37.5338,37.452,37.5066,25300.0
2011-12-05 13:00:00,41.25,41.3,41.11,41.14,11000.0,37.5066,37.552,37.3793,37.4065,11000.0
2011-12-05 13:30:00,41.12,41.28,40.83,40.86,15600.0,37.3884,37.5338,37.1247,37.152,15600.0
2011-12-05 14:00:00,40.86,40.86,40.6,40.83,13600.0,37.152,37.152,36.9156,37.1247,13600.0
2011-12-05 14:30:00,40.79,41.01,40.72,40.95,18300.0,37.0883,37.2883,37.0247,37.2338,18300.0
2011-12-05 15:00:00,40.94,41.03,40.5,40.67,49100.0,37.2247,37.3065,36.8246,36.9792,49100.0
2011-12-05 15:30:00,40.69,41.01,40.63,41.0,78100.0,36.9974,37.2883,36.9428,37.2793,78100.0
2011-12-06 09:30:00,40.99,41.22,40.61,41.12,9500.0,37.2702,37.4793,36.9246,37.3884,9500.0
2011-12-06 10:00:00,41.26,41.27,41.0,41.22,8800.0,37.5157,37.5247,37.2793,37.4793,8800.0
2011-12-06 10:30:00,41.22,41.29,40.85,40.87,9600.0,37.4793,37.5429,37.1429,37.161,9600.0
2011-12-06 11:00:00,40.87,40.87,40.67,40.67,1600.0,37.161,37.161,36.9792,36.9792,1600.0
2011-12-06 11:30:00,40.68,40.74,40.47,40.69,9900.0,36.9883,37.0428,36.7973,36.9974,9900.0
2011-12-06 12:00:00,40.69,40.69,40.48,40.59,9800.0,36.9974,36.9974,36.8064,36.9065,9800.0
2011-12-06 12:30:00,40.64,40.71,40.44,40.44,14800.0,36.9519,37.0156,36.7701,36.7701,14800.0
2011-12-06 13:00:00,40.45,40.95,40.45,40.92,8200.0,36.7792,37.2338,36.7792,37.2065,8200.0
2011-12-06 13:30:00,40.92,40.99,40.89,40.91,9900.0,37.2065,37.2702,37.1792,37.1974,9900.0
2011-12-06 14:00:00,40.91,40.99,40.69,40.84,40200.0,37.1974,37.2702,36.9974,37.1338,40200.0
2011-12-06 14:30:00,40.92,41.17,40.86,41.06,23100.0,37.2065,37.4338,37.152,37.3338,23100.0
2011-12-06 15:00:00,41.07,41.15,40.75,40.75,22200.0,37.3429,37.4156,37.0519,37.0519,22200.0
2011-12-06 15:30:00,40.78,40.9,40.58,40.6,34100.0,37.0792,37.1883,36.8974,36.9156,34100.0
2011-12-07 09:30:00,40.49,40.77,39.71,39.77,18800.0,36.8155,37.0701,36.1063,36.1609,18800.0
2011-12-07 10:00:00,39.8,39.8,39.41,39.49,10800.0,36.1882,36.1882,35.8335,35.9063,10800.0
2011-12-07 10:30:00,39.43,39.52,39.35,39.52,13400.0,35.8517,35.9336,35.779,35.9336,13400.0
2011-12-07 11:00:00,39.58,40.04,39.53,40.03,11100.0,35.9881,36.4064,35.9427,36.3973,11100.0
2011-12-07 11:30:00,40.02,40.25,40.02,40.17,9100.0,36.3882,36.5973,36.3882,36.5246,9100.0
2011-12-07 12:00:00,40.18,40.66,40.15,40.62,26600.0,36.5337,36.9701,36.5064,36.9337,26600.0
2011-12-07 12:30:00,40.6,41.05,40.59,40.92,15300.0,36.9156,37.3247,36.9065,37.2065,15300.0
2011-12-07 13:00:00,40.91,40.92,40.64,40.69,6900.0,37.1974,37.2065,36.9519,36.9974,6900.0
2011-12-07 13:30:00,40.67,40.67,40.32,40.39,6500.0,36.9792,36.9792,36.661,36.7246,6500.0
2011-12-07 14:00:00,40.41,40.44,40.11,40.24,6300.0,36.7428,36.7701,36.47,36.5882,6300.0
2011-12-07 14:30:00,40.22,40.22,39.97,40.03,7300.0,36.57,36.57,36.3427,36.3973,7300.0
2011-12-07 15:00:00,40.03,40.65,40.03,40.65,22600.0,36.3973,36.961,36.3973,36.961,22600.0
2011-12-07 15:30:00,40.67,40.9,40.56,40.64,87100.0,36.9792,37.1883,36.8792,36.9519,87100.0
2011-12-08 09:30:00,40.48,40.67,40.18,40.18,15400.0,36.8064,36.9792,36.5337,36.5337,15400.0
2011-12-08 10:00:00,40.15,40.22,39.56,39.69,7100.0,36.5064,36.57,35.9699,36.0881,7100.0
2011-12-08 10:30:00,39.66,40.18,39.66,39.87,10800.0,36.0609,36.5337,36.0609,36.2518,10800.0
2011-12-08 11:00:00,39.78,39.81,39.52,39.59,9200.0,36.17,36.1972,35.9336,35.9972,9200.0
2011-12-08 11:30:00,39.59,39.8,39.52,39.75,12300.0,35.9972,36.1882,35.9336,36.1427,12300.0
2011-12-08 12:00:00,39.72,40.0,39.65,39.75,14600.0,36.1154,36.37,36.0518,36.1427,14600.0
2011-12-08 12:30:00,39.71,39.76,39.6,39.65,8000.0,36.1063,36.1518,36.0063,36.0518,8000.0
2011-12-08 13:00:00,39.66,39.66,39.38,39.52,21800.0,36.0609,36.0609,35.8063,35.9336,21800.0
2011-12-08 13:30:00,39.48,39.6,39.37,39.57,8200.0,35.8972,36.0063,35.7972,35.979,8200.0
2011-12-08 14:00:00,39.58,39.7,39.33,39.58,7700.0,35.9881,36.0972,35.7608,35.9881,7700.0
2011-12-08 14:30:00,39.58,39.64,39.36,39.44,12300.0,35.9881,36.0427,35.7881,35.8608,12300.0
2011-12-08 15:00:00,39.4,39.9,39.37,39.8,24600.0,35.8245,36.2791,35.7972,36.1882,24600.0
2011-12-08 15:30:00,39.81,40.05,39.05,39.21,74000.0,36.1972,36.4155,35.5062,35.6517,74000.0
2011-12-09 09:30:00,39.39,39.89,39.35,39.57,14800.0,35.8154,36.27,35.779,35.979,14800.0
2011-12-09 10:00:00,39.6,40.15,39.6,40.05,18800.0,36.0063,36.5064,36.0063,36.4155,18800.0
2011-12-09 10:30:00,40.1,40.43,40.07,40.42,20000.0,36.4609,36.761,36.4336,36.7519,20000.0
2011-12-09 11:00:00,40.42,40.85,40.38,40.85,9900.0,36.7519,37.1429,36.7155,37.1429,9900.0
2011-12-09 11:30:00,40.85,41.0,40.72,40.78,9000.0,37.1429,37.2793,37.0247,37.0792,9000.0
2011-12-09 12:00:00,40.78,40.96,40.69,40.69,18200.0,37.0792,37.2429,36.9974,36.9974,18200.0
2011-12-09 12:30:00,40.71,40.99,40.64,40.79,12100.0,37.0156,37.2702,36.9519,37.0883,12100.0
2011-12-09 13:00:00,40.79,40.89,40.67,40.83,7800.0,37.0883,37.1792,36.9792,37.1247,7800.0
2011-12-09 13:30:00,40.83,40.99,40.71,40.99,8200.0,37.1247,37.2702,37.0156,37.2702,8200.0
2011-12-09 14:00:00,41.0,41.19,40.93,41.19,12500.0,37.2793,37.452,37.2156,37.452,12500.0
2011-12-09 14:30:00,41.15,41.29,41.13,41.16,15300.0,37.4156,37.5429,37.3975,37.4247,15300.0
2011-12-09 15:00:00,41.18,41.22,41.06,41.22,19300.0,37.4429,37.4793,37.3338,37.4793,19300.0
2011-12-09 15:30:00,41.23,41.5,41.15,41.16,81000.0,37.4884,37.7339,37.4156,37.4247,81000.0
2011-12-12 09:30:00,40.54,40.54,39.8,39.81,10300.0,36.861,36.861,36.1882,36.1972,10300.0
2011-12-12 10:00:00,39.8,39.88,39.58,39.75,8300.0,36.1882,36.2609,35.9881,36.1427,8300.0
2011-12-12 10:30:00,39.72,39.8,39.63,39.79,7400.0,36.1154,36.1882,36.0336,36.1791,7400.0
2011-12-12 11:00:00,39.79,39.89,39.62,39.79,18200.0,36.1791,36.27,36.0245,36.1791,18200.0
2011-12-12 11:30:00,39.78,39.8,39.5,39.74,26600.0,36.17,36.1882,35.9154,36.1336,26600.0
2011-12-12 12:00:00,39.74,39.87,39.7,39.82,8600.0,36.1336,36.2518,36.0972,36.2063,8600.0
2011-12-12 12:30:00,39.83,39.95,39.82,39.82,8400.0,36.2154,36.3245,36.2063,36.2063,8400.0
2011-12-12 13:00:00,39.8,39.92,39.73,39.92,6800.0,36.1882,36.2973,36.1245,36.2973,6800.0
2011-12-12 13:30:00,39.96,39.99,39.87,39.93,13000.0,36.3336,36.3609,36.2518,36.3064,13000.0
2011-12-12 14:00:00,39.94,39.97,39.68,39.73,13900.0,36.3154,36.3427,36.079,36.1245,13900.0
2011-12-12 14:30:00,39.68,39.82,39.54,39.8,27100.0,36.079,36.2063,35.9517,36.1882,27100.0
2011-12-12 15:00:00,39.8,39.99,39.66,39.97,13800.0,36.1882,36.3609,36.0609,36.3427,13800.0
2011-12-12 15:30:00,39.96,40.27,39.87,40.22,64300.0,36.3336,36.6155,36.2518,36.57,64300.0
2011-12-13 09:30:00,40.59,40.83,40.22,40.68,18800.0,36.9065,37.1247,36.57,36.9883,18800.0
2011-12-13 10:00:00,40.62,40.85,40.6,40.69,10500.0,36.9337,37.1429,36.9156,36.9974,10500.0
2011-12-13 10:30:00,40.61,40.71,40.14,40.26,12400.0,36.9246,37.0156,36.4973,36.6064,12400.0
2011-12-13 11:00:00,40.21,40.21,39.92,40.19,22700.0,36.5609,36.5609,36.2973,36.5428,22700.0
2011-12-13 11:30:00,40.22,40.55,40.16,40.55,22700.0,36.57,36.8701,36.5155,36.8701,22700.0
2011-12-13 12:00:00,40.55,40.6,40.37,40.4,3900.0,36.8701,36.9156,36.7064,36.7337,3900.0
2011-12-13 12:30:00,40.41,40.43,40.19,40.42,3900.0,36.7428,36.761,36.5428,36.7519,3900.0
2011-12-13 13:00:00,40.4,40.4,40.23,40.23,5000.0,36.7337,36.7337,36.5791,36.5791,5000.0
2011-12-13 13:30:00,40.23,40.3,40.11,40.3,4900.0,36.5791,36.6428,36.47,36.6428,4900.0
2011-12-13 14:00:00,40.32,40.55,39.96,40.15,17900.0,36.661,36.8701,36.3336,36.5064,17900.0
2011-12-13 14:30:00,40.16,40.16,39.46,39.74,13000.0,36.5155,36.5155,35.879,36.1336,13000.0
2011-12-13 15:00:00,39.67,39.87,38.85,38.91,27000.0,36.0699,36.2518,35.3244,35.3789,27000.0
2011-12-13 15:30:00,38.89,39.07,38.54,38.99,83200.0,35.3607,35.5244,35.0425,35.4517,83200.0
2011-12-14 09:30:00,38.71,38.88,38.01,38.18,13100.0,35.1971,35.3516,34.5606,34.7152,13100.0
2011-12-14 10:00:00,38.17,38.25,37.87,37.99,15500.0,34.7061,34.7788,34.4333,34.5424,15500.0
2011-12-14 10:30:00,38.05,38.06,37.81,37.81,11400.0,34.597,34.6061,34.3787,34.3787,11400.0
2011-12-14 11:00:00,37.8,37.9,37.73,37.77,17200.0,34.3697,34.4606,34.306,34.3424,17200.0
2011-12-14 11:30:00,37.74,37.77,37.55,37.61,25200.0,34.3151,34.3424,34.1423,34.1969,25200.0
2011-12-14 12:00:00,37.58,37.82,37.52,37.64,15900.0,34.1696,34.3878,34.1151,34.2242,15900.0
2011-12-14 12:30:00,37.66,37.84,37.66,37.79,12200.0,34.2424,34.406,34.2424,34.3606,12200.0
2011-12-14 13:00:00,37.79,38.12,37.69,38.12,21300.0,34.3606,34.6606,34.2696,34.6606,21300.0
2011-12-14 13:30:00,38.1,38.14,37.81,37.81,11100.0,34.6424,34.6788,34.3787,34.3787,11100.0
2011-12-14 14:00:00,37.83,38.02,37.68,38.02,14100.0,34.3969,34.5697,34.2605,34.5697,14100.0
2011-12-14 14:30:00,37.96,38.01,37.59,37.71,18800.0,34.5151,34.5606,34.1787,34.2878,18800.0
2011-12-14 15:00:00,37.74,37.94,37.62,37.9,22700.0,34.3151,34.4969,34.206,34.4606,22700.0
2011-12-14 15:30:00,37.91,38.27,37.83,38.21,107500.0,34.4697,34.797,34.3969,34.7424,107500.0
2011-12-15 09:30:00,38.88,39.0,38.26,38.37,19800.0,35.3516,35.4608,34.7879,34.8879,19800.0
2011-12-15 10:00:00,38.36,38.52,37.96,38.14,13800.0,34.8788,35.0243,34.5151,34.6788,13800.0
2011-12-15 10:30:00,38.0,38.16,37.71,38.04,15500.0,34.5515,34.697,34.2878,34.5879,15500.0
2011-12-15 11:00:00,38.05,38.25,37.93,38.23,9700.0,34.597,34.7788,34.4879,34.7606,9700.0
2011-12-15 11:30:00,38.2,38.22,37.86,38.02,9900.0,34.7334,34.7515,34.4242,34.5697,9900.0
2011-12-15 12:00:00,38.02,38.37,37.99,38.27,36600.0,34.5697,34.8879,34.5424,34.797,36600.0
2011-12-15 12:30:00,38.3,38.41,38.11,38.2,18400.0,34.8243,34.9243,34.6515,34.7334,18400.0
2011-12-15 13:00:00,38.2,38.42,38.1,38.29,16100.0,34.7334,34.9334,34.6424,34.8152,16100.0
2011-12-15 13:30:00,38.23,38.53,38.08,38.36,12200.0,34.7606,35.0334,34.6242,34.8788,12200.0
2011-12-15 14:00:00,38.38,38.51,38.33,38.41,14400.0,34.897,35.0152,34.8516,34.9243,14400.0
2011-12-15 14:30:00,38.42,38.46,38.21,38.29,9700.0,34.9334,34.9698,34.7424,34.8152,9700.0
2011-12-15 15:00:00,38.27,38.58,38.25,38.41,24900.0,34.797,35.0789,34.7788,34.9243,24900.0
2011-12-15 15:30:00,38.44,38.63,38.36,38.53,49100.0,34.9516,35.1243,34.8788,35.0334,49100.0
2011-12-16 09:30:00,38.93,39.28,38.6,39.28,198000.0,35.3971,35.7153,35.0971,35.7153,198000.0
2011-12-16 10:00:00,39.34,39.93,39.29,39.62,15400.0,35.7699,36.3064,35.7244,36.0245,15400.0
2011-12-16 10:30:00,39.58,39.73,39.54,39.57,11600.0,35.9881,36.1245,35.9517,35.979,11600.0
2011-12-16 11:00:00,39.59,39.7,39.36,39.42,12800.0,35.9972,36.0972,35.7881,35.8426,12800.0
2011-12-16 11:30:00,39.44,39.44,39.0,39.0,12500.0,35.8608,35.8608,35.4608,35.4608,12500.0
2011-12-16 12:00:00,39.0,39.05,38.78,38.78,7900.0,35.4608,35.5062,35.2607,35.2607,7900.0
2011-12-16 12:30:00,38.72,38.75,38.44,38.65,16900.0,35.2062,35.2334,34.9516,35.1425,16900.0
2011-12-16 13:00:00,38.71,38.86,38.67,38.84,9100.0,35.1971,35.3335,35.1607,35.3153,9100.0
2011-12-16 13:30:00,38.78,39.0,38.76,38.85,7200.0,35.2607,35.4608,35.2425,35.3244,7200.0
2011-12-16 14:00:00,38.82,38.9,38.62,38.62,13600.0,35.2971,35.3698,35.1152,35.1152,13600.0
2011-12-16 14:30:00,38.56,38.74,38.56,38.61,8300.0,35.0607,35.2243,35.0607,35.1061,8300.0
2011-12-16 15:00:00,38.62,38.8,38.58,38.62,13300.0,35.1152,35.2789,35.0789,35.1152,13300.0
2011-12-16 15:30:00,38.65,39.1,38.62,39.02,73900.0,35.1425,35.5517,35.1152,35.4789,73900.0
2011-12-19 09:30:00,39.41,39.69,39.18,39.38,13400.0,35.8335,36.0881,35.6244,35.8063,13400.0
2011-12-19 10:00:00,39.35,39.64,39.24,39.58,14000.0,35.779,36.0427,35.679,35.9881,14000.0
2011-12-19 10:30:00,39.6,39.8,39.27,39.3,13700.0,36.0063,36.1882,35.7062,35.7335,13700.0
2011-12-19 11:00:00,39.33,39.34,38.58,38.65,11300.0,35.7608,35.7699,35.0789,35.1425,11300.0
2011-12-19 11:30:00,38.65,38.72,38.16,38.28,12600.0,35.1425,35.2062,34.697,34.8061,12600.0
2011-12-19 12:00:00,38.28,38.56,38.28,38.4,8400.0,34.8061,35.0607,34.8061,34.9152,8400.0
2011-12-19 12:30:00,38.44,38.68,38.33,38.68,14900.0,34.9516,35.1698,34.8516,35.1698,14900.0
2011-12-19 13:00:00,38.76,38.76,38.43,38.43,7300.0,35.2425,35.2425,34.9425,34.9425,7300.0
2011-12-19 13:30:00,38.48,38.61,38.36,38.47,4600.0,34.9879,35.1061,34.8788,34.9788,4600.0
2011-12-19 14:00:00,38.45,38.47,38.22,38.33,12500.0,34.9607,34.9788,34.7515,34.8516,12500.0
2011-12-19 14:30:00,38.33,38.45,38.27,38.4,96800.0,34.8516,34.9607,34.797,34.9152,96800.0
2011-12-19 15:00:00,38.37,38.51,37.94,38.05,21800.0,34.8879,35.0152,34.4969,34.597,21800.0
2011-12-19 15:30:00,38.01,38.13,37.79,37.85,56200.0,34.5606,34.6697,34.3606,34.4151,56200.0
2011-12-20 09:30:00,37.5,38.89,37.47,38.89,89800.0,34.0969,35.3607,34.0696,35.3607,89800.0
2011-12-20 10:00:00,38.91,39.78,38.82,39.75,25000.0,35.3789,36.17,35.2971,36.1427,25000.0
2011-12-20 10:30:00,39.73,40.03,39.53,39.95,23100.0,36.1245,36.3973,35.9427,36.3245,23100.0
2011-12-20 11:00:00,39.92,40.5,39.91,40.23,27600.0,36.2973,36.8246,36.2882,36.5791,27600.0
2011-12-20 11:30:00,40.27,40.57,40.19,40.36,28800.0,36.6155,36.8883,36.5428,36.6973,28800.0
2011-12-20 12:00:00,40.36,40.37,40.18,40.36,10300.0,36.6973,36.7064,36.5337,36.6973,10300.0
2011-12-20 12:30:00,40.35,40.4,40.27,40.35,11600.0,36.6882,36.7337,36.6155,36.6882,11600.0
2011-12-20 13:00:00,40.35,40.56,40.2,40.52,44600.0,36.6882,36.8792,36.5519,36.8428,44600.0
2011-12-20 13:30:00,40.52,40.6,40.42,40.55,42200.0,36.8428,36.9156,36.7519,36.8701,42200.0
2011-12-20 14:00:00,40.56,40.61,40.39,40.52,32900.0,36.8792,36.9246,36.7246,36.8428,32900.0
2011-12-20 14:30:00,40.55,40.82,40.52,40.6,71200.0,36.8701,37.1156,36.8428,36.9156,71200.0
2011-12-20 15:00:00,40.61,40.81,40.5,40.78,44200.0,36.9246,37.1065,36.8246,37.0792,44200.0
2011-12-20 15:30:00,40.74,40.97,40.66,40.81,118100.0,37.0428,37.252,36.9701,37.1065,118100.0
2011-12-21 09:30:00,40.68,40.68,39.53,40.0,21000.0,36.9883,36.9883,35.9427,36.37,21000.0
2011-12-21 10:00:00,39.98,40.34,39.7,40.23,18600.0,36.3518,36.6791,36.0972,36.5791,18600.0
2011-12-21 10:30:00,40.22,40.26,39.8,39.87,27600.0,36.57,36.6064,36.1882,36.2518,27600.0
2011-12-21 11:00:00,39.85,39.93,39.74,39.92,9300.0,36.2336,36.3064,36.1336,36.2973,9300.0
2011-12-21 11:30:00,39.87,39.98,39.83,39.97,7000.0,36.2518,36.3518,36.2154,36.3427,7000.0
2011-12-21 12:00:00,39.99,40.02,39.52,39.54,17200.0,36.3609,36.3882,35.9336,35.9517,17200.0
2011-12-21 12:30:00,39.57,39.93,39.56,39.92,7000.0,35.979,36.3064,35.9699,36.2973,7000.0
2011-12-21 13:00:00,39.93,40.08,39.93,40.05,8200.0,36.3064,36.4427,36.3064,36.4155,8200.0
2011-12-21 13:30:00,40.02,40.46,39.97,40.46,14200.0,36.3882,36.7883,36.3427,36.7883,14200.0
2011-12-21 14:00:00,40.45,40.6,40.39,40.48,9600.0,36.7792,36.9156,36.7246,36.8064,9600.0
2011-12-21 14:30:00,40.48,40.72,40.45,40.6,13300.0,36.8064,37.0247,36.7792,36.9156,13300.0
2011-12-21 15:00:00,40.52,40.84,40.5,40.72,22600.0,36.8428,37.1338,36.8246,37.0247,22600.0
2011-12-21 15:30:00,40.68,40.97,40.51,40.73,50300.0,36.9883,37.252,36.8337,37.0338,50300.0
2011-12-22 09:30:00,40.84,41.3,40.77,41.23,11400.0,37.1338,37.552,37.0701,37.4884,11400.0
2011-12-22 10:00:00,41.24,41.25,40.88,40.96,8600.0,37.4975,37.5066,37.1701,37.2429,8600.0
2011-12-22 10:30:00,40.98,41.02,40.56,40.82,11700.0,37.2611,37.2974,36.8792,37.1156,11700.0
2011-12-22 11:00:00,40.84,40.9,40.57,40.63,11400.0,37.1338,37.1883,36.8883,36.9428,11400.0
2011-12-22 11:30:00,40.71,40.9,40.69,40.83,30800.0,37.0156,37.1883,36.9974,37.1247,30800.0
2011-12-22 12:00:00,40.84,41.11,40.72,41.03,19800.0,37.1338,37.3793,37.0247,37.3065,19800.0
2011-12-22 12:30:00,41.0,41.09,40.9,41.09,6400.0,37.2793,37.3611,37.1883,37.3611,6400.0
2011-12-22 13:00:00,41.08,41.14,40.97,41.1,10300.0,37.352,37.4065,37.252,37.3702,10300.0
2011-12-22 13:30:00,41.08,41.3,41.08,41.12,4800.0,37.352,37.552,37.352,37.3884,4800.0
2011-12-22 14:00:00,41.12,41.21,41.07,41.18,3900.0,37.3884,37.4702,37.3429,37.4429,3900.0
2011-12-22 14:30:00,41.18,41.19,41.0,41.0,12600.0,37.4429,37.452,37.2793,37.2793,12600.0
2011-12-22 15:00:00,41.0,41.15,40.97,41.1,23000.0,37.2793,37.4156,37.252,37.3702,23000.0
2011-12-22 15:30:00,41.11,41.14,40.95,41.04,59000.0,37.3793,37.4065,37.2338,37.3156,59000.0
2011-12-23 09:30:00,41.02,41.22,40.82,41.05,11700.0,37.2974,37.4793,37.1156,37.3247,11700.0
2011-12-23 10:00:00,41.0,41.21,41.0,41.03,9800.0,37.2793,37.4702,37.2793,37.3065,9800.0
2011-12-23 10:30:00,41.04,41.15,41.02,41.09,4600.0,37.3156,37.4156,37.2974,37.3611,4600.0
2011-12-23 11:00:00,41.13,41.22,41.05,41.08,7300.0,37.3975,37.4793,37.3247,37.352,7300.0
2011-12-23 11:30:00,41.15,41.35,41.15,41.34,5100.0,37.4156,37.5975,37.4156,37.5884,5100.0
2011-12-23 12:00:00,41.39,41.44,41.35,41.43,1800.0,37.6339,37.6793,37.5975,37.6702,1800.0
2011-12-23 12:30:00,41.42,41.47,41.34,41.46,11800.0,37.6611,37.7066,37.5884,37.6975,11800.0
2011-12-23 13:00:00,41.39,41.39,41.22,41.22,1700.0,37.6339,37.6339,37.4793,37.4793,1700.0
2011-12-23 13:30:00,41.21,41.29,41.14,41.28,12400.0,37.4702,37.5429,37.4065,37.5338,12400.0
2011-12-23 14:00:00,41.24,41.36,41.24,41.3,9500.0,37.4975,37.6066,37.4975,37.552,9500.0
2011-12-23 14:30:00,41.31,41.4,41.28,41.32,5800.0,37.5611,37.643,37.5338,37.5702,5800.0
2011-12-23 15:00:00,41.32,41.4,41.31,41.36,12600.0,37.5702,37.643,37.5611,37.6066,12600.0
2011-12-23 15:30:00,41.36,41.42,41.3,41.36,24600.0,37.6066,37.6611,37.552,37.6066,24600.0
2011-12-27 09:30:00,41.07,41.5,40.93,41.5,20700.0,37.3429,37.7339,37.2156,37.7339,20700.0
2011-12-27 10:00:00,41.49,41.59,41.43,41.51,7900.0,37.7248,37.8157,37.6702,37.743,7900.0
2011-12-27 10:30:00,41.51,41.55,41.39,41.48,12000.0,37.743,37.7793,37.6339,37.7157,12000.0
2011-12-27 11:00:00,41.34,41.55,41.3,41.55,4700.0,37.5884,37.7793,37.552,37.7793,4700.0
2011-12-27 11:30:00,41.56,41.61,41.5,41.59,4000.0,37.7884,37.8339,37.7339,37.8157,4000.0
2011-12-27 12:00:00,41.63,42.08,41.63,42.08,19500.0,37.8521,38.2612,37.8521,38.2612,19500.0
2011-12-27 12:30:00,42.02,42.02,41.89,41.89,3200.0,38.2067,38.2067,38.0885,38.0885,3200.0
2011-12-27 13:00:00,41.89,41.9,41.75,41.75,3600.0,38.0885,38.0976,37.9612,37.9612,3600.0
2011-12-27 13:30:00,41.71,41.82,41.67,41.78,11600.0,37.9248,38.0248,37.8884,37.9885,11600.0
2011-12-27 14:00:00,41.79,41.79,41.66,41.66,5200.0,37.9976,37.9976,37.8794,37.8794,5200.0
2011-12-27 14:30:00,41.64,41.89,41.63,41.86,21500.0,37.8612,38.0885,37.8521,38.0612,21500.0
2011-12-27 15:00:00,41.89,41.99,41.82,41.83,15900.0,38.0885,38.1794,38.0248,38.0339,15900.0
2011-12-27 15:30:00,41.87,41.91,41.63,41.67,36100.0,38.0703,38.1067,37.8521,37.8884,36100.0
2011-12-28 09:30:00,41.68,41.68,40.81,40.88,8800.0,37.8975,37.8975,37.1065,37.1701,8800.0
2011-12-28 10:00:00,40.95,41.16,40.81,41.04,38900.0,37.2338,37.4247,37.1065,37.3156,38900.0
2011-12-28 10:30:00,41.04,41.14,40.96,41.09,15000.0,37.3156,37.4065,37.2429,37.3611,15000.0
2011-12-28 11:00:00,41.02,41.05,40.69,40.75,11700.0,37.2974,37.3247,36.9974,37.0519,11700.0
2011-12-28 11:30:00,40.77,40.82,40.52,40.57,19200.0,37.0701,37.1156,36.8428,36.8883,19200.0
2011-12-28 12:00:00,40.53,40.58,40.33,40.47,10800.0,36.8519,36.8974,36.6701,36.7973,10800.0
2011-12-28 12:30:00,40.49,40.55,40.4,40.47,24200.0,36.8155,36.8701,36.7337,36.7973,24200.0
2011-12-28 13:00:00,40.43,40.63,40.43,40.5,12000.0,36.761,36.9428,36.761,36.8246,12000.0
2011-12-28 13:30:00,40.53,40.88,40.51,40.81,30200.0,36.8519,37.1701,36.8337,37.1065,30200.0
2011-12-28 14:00:00,40.81,40.81,40.72,40.79,19400.0,37.1065,37.1065,37.0247,37.0883,19400.0
2011-12-28 14:30:00,40.81,40.82,40.58,40.62,11700.0,37.1065,37.1156,36.8974,36.9337,11700.0
2011-12-28 15:00:00,40.58,40.61,40.25,40.35,22900.0,36.8974,36.9246,36.5973,36.6882,22900.0
2011-12-28 15:30:00,40.32,40.45,40.16,40.26,56200.0,36.661,36.7792,36.5155,36.6064,56200.0
2011-12-29 09:30:00,40.37,41.16,40.28,41.06,31800.0,36.7064,37.4247,36.6246,37.3338,31800.0
2011-12-29 10:00:00,41.12,41.58,41.12,41.57,14400.0,37.3884,37.8066,37.3884,37.7975,14400.0
2011-12-29 10:30:00,41.63,41.77,41.53,41.53,8600.0,37.8521,37.9794,37.7612,37.7612,8600.0
2011-12-29 11:00:00,41.59,41.65,41.44,41.62,16300.0,37.8157,37.8703,37.6793,37.843,16300.0
2011-12-29 11:30:00,41.62,41.71,41.49,41.49,9100.0,37.843,37.9248,37.7248,37.7248,9100.0
2011-12-29 12:00:00,41.5,41.5,41.33,41.33,4500.0,37.7339,37.7339,37.5793,37.5793,4500.0
2011-12-29 12:30:00,41.3,41.37,41.2,41.37,5700.0,37.552,37.6157,37.4611,37.6157,5700.0
2011-12-29 13:00:00,41.4,41.4,41.18,41.2,4800.0,37.643,37.643,37.4429,37.4611,4800.0
2011-12-29 13:30:00,41.2,41.32,41.14,41.21,4400.0,37.4611,37.5702,37.4065,37.4702,4400.0
2011-12-29 14:00:00,41.24,41.32,41.21,41.28,10400.0,37.4975,37.5702,37.4702,37.5338,10400.0
2011-12-29 14:30:00,41.29,41.3,41.23,41.24,5800.0,37.5429,37.552,37.4884,37.4975,5800.0
2011-12-29 15:00:00,41.24,41.49,41.24,41.36,8200.0,37.4975,37.7248,37.4975,37.6066,8200.0
2011-12-29 15:30:00,41.39,41.56,41.29,41.36,36800.0,37.6339,37.7884,37.5429,37.6066,36800.0
2011-12-30 09:30:00,41.28,41.36,41.25,41.36,3300.0,37.5338,37.6066,37.5066,37.6066,3300.0
2011-12-30 10:00:00,41.35,41.57,41.28,41.39,13300.0,37.5975,37.7975,37.5338,37.6339,13300.0
2011-12-30 10:30:00,41.39,41.68,41.39,41.55,19100.0,37.6339,37.8975,37.6339,37.7793,19100.0
2011-12-30 11:00:00,41.6,41.8,41.59,41.76,6900.0,37.8248,38.0067,37.8157,37.9703,6900.0
2011-12-30 11:30:00,41.7,41.79,41.69,41.69,2600.0,37.9157,37.9976,37.9066,37.9066,2600.0
2011-12-30 12:00:00,41.68,41.72,41.61,41.68,4700.0,37.8975,37.9339,37.8339,37.8975,4700.0
2011-12-30 12:30:00,41.68,41.72,41.61,41.64,10600.0,37.8975,37.9339,37.8339,37.8612,10600.0
2011-12-30 13:00:00,41.65,41.65,41.52,41.52,900.0,37.8703,37.8703,37.7521,37.7521,900.0
2011-12-30 13:30:00,41.52,41.66,41.52,41.65,4100.0,37.7521,37.8794,37.7521,37.8703,4100.0
2011-12-30 14:00:00,41.56,41.6,41.3,41.33,5200.0,37.7884,37.8248,37.552,37.5793,5200.0
2011-12-30 14:30:00,41.32,41.46,41.17,41.2,13100.0,37.5702,37.6975,37.4338,37.4611,13100.0
2011-12-30 15:00:00,41.21,41.34,41.21,41.29,8800.0,37.4702,37.5884,37.4702,37.5429,8800.0
2011-12-30 15:30:00,41.29,41.3,40.88,40.93,41700.0,37.5429,37.552,37.1701,37.2156,41700.0
2012-01-03 09:30:00,41.98,42.5,41.96,42.38,26600.0,38.1703,38.6431,38.1521,38.534,26600.0
2012-01-03 10:00:00,42.39,42.9,42.38,42.63,29800.0,38.5431,39.0068,38.534,38.7613,29800.0
2012-01-03 10:30:00,42.72,42.82,42.37,42.6,33900.0,38.8432,38.9341,38.5249,38.7341,33900.0
2012-01-03 11:00:00,42.59,42.65,42.38,42.43,13000.0,38.725,38.7795,38.534,38.5795,13000.0
2012-01-03 11:30:00,42.38,42.51,42.08,42.08,29800.0,38.534,38.6522,38.2612,38.2612,29800.0
2012-01-03 12:00:00,42.08,42.13,41.98,42.05,12700.0,38.2612,38.3067,38.1703,38.234,12700.0
2012-01-03 12:30:00,41.97,42.0,41.69,41.73,11600.0,38.1612,38.1885,37.9066,37.943,11600.0
2012-01-03 13:00:00,41.72,41.92,41.58,41.77,59100.0,37.9339,38.1158,37.8066,37.9794,59100.0
2012-01-03 13:30:00,41.72,41.81,41.68,41.74,25800.0,37.9339,38.0157,37.8975,37.9521,25800.0
2012-01-03 14:00:00,41.75,41.85,41.71,41.82,29400.0,37.9612,38.0521,37.9248,38.0248,29400.0
2012-01-03 14:30:00,41.87,42.3,41.87,42.29,25100.0,38.0703,38.4613,38.0703,38.4522,25100.0
2012-01-03 15:00:00,42.31,42.31,41.94,42.09,24800.0,38.4704,38.4704,38.1339,38.2703,24800.0
2012-01-03 15:30:00,42.05,42.15,41.94,41.98,67600.0,38.234,38.3249,38.1339,38.1703,67600.0
2012-01-04 09:30:00,41.8,41.99,41.43,41.61,16800.0,38.0067,38.1794,37.6702,37.8339,16800.0
2012-01-04 10:00:00,41.47,41.67,41.41,41.5,14300.0,37.7066,37.8884,37.652,37.7339,14300.0
2012-01-04 10:30:00,41.49,41.83,41.41,41.74,17300.0,37.7248,38.0339,37.652,37.9521,17300.0
2012-01-04 11:00:00,41.75,41.87,41.75,41.85,20900.0,37.9612,38.0703,37.9612,38.0521,20900.0
2012-01-04 11:30:00,41.87,41.98,41.84,41.89,21900.0,38.0703,38.1703,38.043,38.0885,21900.0
2012-01-04 12:00:00,41.93,42.1,41.9,41.95,18500.0,38.1249,38.2794,38.0976,38.143,18500.0
2012-01-04 12:30:00,41.93,41.96,41.86,41.93,7500.0,38.1249,38.1521,38.0612,38.1249,7500.0
2012-01-04 13:00:00,41.93,41.93,41.75,41.88,10600.0,38.1249,38.1249,37.9612,38.0794,10600.0
2012-01-04 13:30:00,41.9,41.94,41.82,41.86,7500.0,38.0976,38.1339,38.0248,38.0612,7500.0
2012-01-04 14:00:00,41.87,42.0,41.82,41.92,11600.0,38.0703,38.1885,38.0248,38.1158,11600.0
2012-01-04 14:30:00,41.92,42.1,41.9,42.03,16700.0,38.1158,38.2794,38.0976,38.2158,16700.0
2012-01-04 15:00:00,42.01,42.24,41.94,42.2,13800.0,38.1976,38.4067,38.1339,38.3704,13800.0
2012-01-04 15:30:00,42.24,42.48,42.21,42.28,52400.0,38.4067,38.6249,38.3794,38.4431,52400.0
2012-01-05 09:30:00,41.78,42.3,41.4,41.5,16800.0,37.9885,38.4613,37.643,37.7339,16800.0
2012-01-05 10:00:00,41.46,42.01,41.08,41.99,32400.0,37.6975,38.1976,37.352,38.1794,32400.0
2012-01-05 10:30:00,41.98,42.05,41.73,41.96,20400.0,38.1703,38.234,37.943,38.1521,20400.0
2012-01-05 11:00:00,41.96,42.37,41.96,42.37,9700.0,38.1521,38.5249,38.1521,38.5249,9700.0
2012-01-05 11:30:00,42.33,42.73,42.32,42.73,13700.0,38.4886,38.8523,38.4795,38.8523,13700.0
2012-01-05 12:00:00,42.74,43.0,42.61,42.97,9300.0,38.8613,39.0978,38.7431,39.0705,9300.0
2012-01-05 12:30:00,42.98,43.34,42.87,43.28,15600.0,39.0796,39.4069,38.9795,39.3523,15600.0
2012-01-05 13:00:00,43.2,43.37,43.18,43.3,13500.0,39.2796,39.4342,39.2614,39.3705,13500.0
2012-01-05 13:30:00,43.36,43.47,43.29,43.36,41100.0,39.4251,39.5251,39.3614,39.4251,41100.0
2012-01-05 14:00:00,43.36,43.42,42.95,42.95,17400.0,39.4251,39.4796,39.0523,39.0523,17400.0
2012-01-05 14:30:00,43.0,43.06,42.88,42.99,26500.0,39.0978,39.1523,38.9886,39.0887,26500.0
2012-01-05 15:00:00,42.94,43.0,42.45,42.45,54500.0,39.0432,39.0978,38.5977,38.5977,54500.0
2012-01-05 15:30:00,42.48,42.66,42.35,42.65,72200.0,38.6249,38.7886,38.5067,38.7795,72200.0
2012-01-06 09:30:00,42.66,42.66,42.05,42.12,8100.0,38.7886,38.7886,38.234,38.2976,8100.0
2012-01-06 10:00:00,42.04,42.24,41.93,42.24,5300.0,38.2249,38.4067,38.1249,38.4067,5300.0
2012-01-06 10:30:00,42.15,42.54,42.07,42.47,23700.0,38.3249,38.6795,38.2521,38.6158,23700.0
2012-01-06 11:00:00,42.22,42.44,42.22,42.43,1100.0,38.3885,38.5886,38.3885,38.5795,1100.0
2012-01-06 11:30:00,42.38,42.8,42.38,42.76,23600.0,38.534,38.9159,38.534,38.8795,23600.0
2012-01-06 12:00:00,42.76,42.93,42.72,42.85,8200.0,38.8795,39.0341,38.8432,38.9614,8200.0
2012-01-06 12:30:00,42.83,42.88,42.68,42.77,12900.0,38.9432,38.9886,38.8068,38.8886,12900.0
2012-01-06 13:00:00,42.77,42.81,42.7,42.77,27600.0,38.8886,38.925,38.825,38.8886,27600.0
2012-01-06 13:30:00,42.74,43.07,42.7,42.9,11900.0,38.8613,39.1614,38.825,39.0068,11900.0
2012-01-06 14:00:00,42.93,43.05,42.86,42.97,18000.0,39.0341,39.1432,38.9705,39.0705,18000.0
2012-01-06 14:30:00,43.01,43.06,42.78,42.8,46500.0,39.1068,39.1523,38.8977,38.9159,46500.0
2012-01-06 15:00:00,42.81,43.06,42.8,42.84,29400.0,38.925,39.1523,38.9159,38.9523,29400.0
2012-01-06 15:30:00,42.85,42.85,42.55,42.58,46000.0,38.9614,38.9614,38.6886,38.7159,46000.0
2012-01-09 09:30:00,42.68,42.94,42.3,42.43,12700.0,38.8068,39.0432,38.4613,38.5795,12700.0
2012-01-09 10:00:00,42.53,42.7,42.32,42.7,16000.0,38.6704,38.825,38.4795,38.825,16000.0
2012-01-09 10:30:00,42.72,42.82,42.65,42.7,10600.0,38.8432,38.9341,38.7795,38.825,10600.0
2012-01-09 11:00:00,42.73,42.79,42.41,42.65,9500.0,38.8523,38.9068,38.5613,38.7795,9500.0
2012-01-09 11:30:00,42.68,42.98,42.58,42.87,4400.0,38.8068,39.0796,38.7159,38.9795,4400.0
2012-01-09 12:00:00,42.9,43.1,42.88,43.1,4900.0,39.0068,39.1887,38.9886,39.1887,4900.0
2012-01-09 12:30:00,43.08,43.2,42.97,43.03,10300.0,39.1705,39.2796,39.0705,39.125,10300.0
2012-01-09 13:00:00,43.06,43.1,42.95,43.08,19100.0,39.1523,39.1887,39.0523,39.1705,19100.0
2012-01-09 13:30:00,43.13,43.13,42.85,42.99,29200.0,39.216,39.216,38.9614,39.0887,29200.0
2012-01-09 14:00:00,42.97,43.06,42.94,43.01,5700.0,39.0705,39.1523,39.0432,39.1068,5700.0
2012-01-09 14:30:00,43.02,43.09,42.93,42.96,6500.0,39.1159,39.1796,39.0341,39.0614,6500.0
2012-01-09 15:00:00,42.98,43.04,42.9,42.97,19200.0,39.0796,39.1341,39.0068,39.0705,19200.0
2012-01-09 15:30:00,42.97,43.22,42.95,43.11,59200.0,39.0705,39.2978,39.0523,39.1978,59200.0
2012-01-10 09:30:00,43.91,44.0,43.2,43.92,19300.0,39.9252,40.007,39.2796,39.9343,19300.0
2012-01-10 10:00:00,43.99,44.42,43.92,44.11,24200.0,39.9979,40.3889,39.9343,40.107,24200.0
2012-01-10 10:30:00,44.09,44.18,43.98,44.03,12300.0,40.0888,40.1707,39.9888,40.0343,12300.0
2012-01-10 11:00:00,44.03,44.18,43.95,44.12,48700.0,40.0343,40.1707,39.9615,40.1161,48700.0
2012-01-10 11:30:00,44.11,44.15,44.09,44.1,46200.0,40.107,40.1434,40.0888,40.0979,46200.0
2012-01-10 12:00:00,44.1,44.17,43.94,44.0,6200.0,40.0979,40.1616,39.9524,40.007,6200.0
2012-01-10 12:30:00,44.02,44.11,44.02,44.11,2800.0,40.0252,40.107,40.0252,40.107,2800.0
2012-01-10 13:00:00,44.04,44.07,43.98,44.02,9300.0,40.0434,40.0706,39.9888,40.0252,9300.0
2012-01-10 13:30:00,44.03,44.25,44.03,44.16,50800.0,40.0343,40.2343,40.0343,40.1525,50800.0
2012-01-10 14:00:00,44.18,44.3,44.04,44.29,19000.0,40.1707,40.2798,40.0434,40.2707,19000.0
2012-01-10 14:30:00,44.26,44.34,44.16,44.16,8100.0,40.2434,40.3161,40.1525,40.1525,8100.0
2012-01-10 15:00:00,44.16,44.2,43.92,44.0,27000.0,40.1525,40.1889,39.9343,40.007,27000.0
2012-01-10 15:30:00,44.0,44.03,43.89,44.0,95000.0,40.007,40.0343,39.907,40.007,95000.0
2012-01-11 09:30:00,43.84,44.14,43.84,44.0,17500.0,39.8615,40.1343,39.8615,40.007,17500.0
2012-01-11 10:00:00,43.98,44.02,43.91,43.96,29400.0,39.9888,40.0252,39.9252,39.9706,29400.0
2012-01-11 10:30:00,43.94,44.06,43.89,43.89,8000.0,39.9524,40.0616,39.907,39.907,8000.0
2012-01-11 11:00:00,43.81,43.98,43.79,43.93,10100.0,39.8342,39.9888,39.8161,39.9434,10100.0
2012-01-11 11:30:00,43.88,44.06,43.85,43.85,11200.0,39.8979,40.0616,39.8706,39.8706,11200.0
2012-01-11 12:00:00,43.83,44.0,43.83,43.89,7600.0,39.8524,40.007,39.8524,39.907,7600.0
2012-01-11 12:30:00,43.89,43.98,43.84,43.88,8800.0,39.907,39.9888,39.8615,39.8979,8800.0
2012-01-11 13:00:00,43.88,43.93,43.79,43.89,13100.0,39.8979,39.9434,39.8161,39.907,13100.0
2012-01-11 13:30:00,43.86,43.99,43.84,43.84,5300.0,39.8797,39.9979,39.8615,39.8615,5300.0
2012-01-11 14:00:00,43.8,43.95,43.8,43.93,8100.0,39.8252,39.9615,39.8252,39.9434,8100.0
2012-01-11 14:30:00,43.94,43.97,43.84,43.9,21700.0,39.9524,39.9797,39.8615,39.9161,21700.0
2012-01-11 15:00:00,43.87,43.94,43.83,43.89,32200.0,39.8888,39.9524,39.8524,39.907,32200.0
2012-01-11 15:30:00,43.89,43.93,43.84,43.9,59600.0,39.907,39.9434,39.8615,39.9161,59600.0
2012-01-12 09:30:00,43.91,43.99,43.76,43.88,22300.0,39.9252,39.9979,39.7888,39.8979,22300.0
2012-01-12 10:00:00,43.86,43.96,43.75,43.88,13800.0,39.8797,39.9706,39.7797,39.8979,13800.0
2012-01-12 10:30:00,43.87,43.89,43.7,43.77,90600.0,39.8888,39.907,39.7342,39.7979,90600.0
2012-01-12 11:00:00,43.72,43.94,43.7,43.82,14400.0,39.7524,39.9524,39.7342,39.8433,14400.0
2012-01-12 11:30:00,43.84,43.86,43.75,43.84,10100.0,39.8615,39.8797,39.7797,39.8615,10100.0
2012-01-12 12:00:00,43.82,43.99,43.78,43.95,17400.0,39.8433,39.9979,39.807,39.9615,17400.0
2012-01-12 12:30:00,43.94,43.94,43.86,43.89,16800.0,39.9524,39.9524,39.8797,39.907,16800.0
2012-01-12 13:00:00,43.89,43.96,43.85,43.91,9400.0,39.907,39.9706,39.8706,39.9252,9400.0
2012-01-12 13:30:00,43.91,43.92,43.76,43.91,12700.0,39.9252,39.9343,39.7888,39.9252,12700.0
2012-01-12 14:00:00,43.95,43.95,43.82,43.92,15300.0,39.9615,39.9615,39.8433,39.9343,15300.0
2012-01-12 14:30:00,43.91,43.92,43.87,43.9,34200.0,39.9252,39.9343,39.8888,39.9161,34200.0
2012-01-12 15:00:00,43.9,43.91,43.85,43.88,46100.0,39.9161,39.9252,39.8706,39.8979,46100.0
2012-01-12 15:30:00,43.9,43.99,43.87,43.89,102300.0,39.9161,39.9979,39.8888,39.907,102300.0
2012-01-13 09:30:00,43.05,43.9,43.0,43.7,33000.0,39.1432,39.9161,39.0978,39.7342,33000.0
2012-01-13 10:00:00,43.77,43.77,43.29,43.67,18400.0,39.7979,39.7979,39.3614,39.7069,18400.0
2012-01-13 10:30:00,43.63,43.63,43.35,43.5,3800.0,39.6706,39.6706,39.416,39.5524,3800.0
2012-01-13 11:00:00,43.56,43.64,43.5,43.58,5500.0,39.6069,39.6797,39.5524,39.6251,5500.0
2012-01-13 11:30:00,43.6,43.62,43.48,43.56,8600.0,39.6433,39.6615,39.5342,39.6069,8600.0
2012-01-13 12:00:00,43.54,43.56,43.41,43.45,15300.0,39.5887,39.6069,39.4705,39.5069,15300.0
2012-01-13 12:30:00,43.42,43.55,43.42,43.52,5700.0,39.4796,39.5978,39.4796,39.5706,5700.0
2012-01-13 13:00:00,43.49,43.5,43.37,43.4,8100.0,39.5433,39.5524,39.4342,39.4615,8100.0
2012-01-13 13:30:00,43.4,43.5,43.36,43.41,18000.0,39.4615,39.5524,39.4251,39.4705,18000.0
2012-01-13 14:00:00,43.45,43.5,43.42,43.47,15600.0,39.5069,39.5524,39.4796,39.5251,15600.0
2012-01-13 14:30:00,43.47,43.6,43.42,43.6,41900.0,39.5251,39.6433,39.4796,39.6433,41900.0
2012-01-13 15:00:00,43.62,43.7,43.56,43.66,6300.0,39.6615,39.7342,39.6069,39.6979,6300.0
2012-01-13 15:30:00,43.67,43.7,43.5,43.58,26800.0,39.7069,39.7342,39.5524,39.6251,26800.0
2012-01-17 09:30:00,44.07,44.43,43.78,44.0,36800.0,40.0706,40.398,39.807,40.007,36800.0
2012-01-17 10:00:00,43.96,44.04,43.83,44.0,13100.0,39.9706,40.0434,39.8524,40.007,13100.0
2012-01-17 10:30:00,43.99,43.99,43.7,43.95,7300.0,39.9979,39.9979,39.7342,39.9615,7300.0
2012-01-17 11:00:00,44.0,44.07,43.8,43.8,8400.0,40.007,40.0706,39.8252,39.8252,8400.0
2012-01-17 11:30:00,43.87,44.05,43.87,44.01,5600.0,39.8888,40.0525,39.8888,40.0161,5600.0
2012-01-17 12:00:00,44.01,44.03,43.97,43.99,7000.0,40.0161,40.0343,39.9797,39.9979,7000.0
2012-01-17 12:30:00,43.94,43.94,43.78,43.87,3800.0,39.9524,39.9524,39.807,39.8888,3800.0
2012-01-17 13:00:00,43.83,44.01,43.83,44.0,9600.0,39.8524,40.0161,39.8524,40.007,9600.0
2012-01-17 13:30:00,44.0,44.01,43.82,43.92,3300.0,40.007,40.0161,39.8433,39.9343,3300.0
2012-01-17 14:00:00,43.99,44.02,43.94,43.97,4600.0,39.9979,40.0252,39.9524,39.9797,4600.0
2012-01-17 14:30:00,43.94,43.94,43.68,43.69,30200.0,39.9524,39.9524,39.716,39.7251,30200.0
2012-01-17 15:00:00,43.69,43.83,43.58,43.82,14500.0,39.7251,39.8524,39.6251,39.8433,14500.0
2012-01-17 15:30:00,43.81,43.83,43.64,43.67,74000.0,39.8342,39.8524,39.6797,39.7069,74000.0
2012-01-18 09:30:00,43.77,44.15,43.42,43.98,15600.0,39.7979,40.1434,39.4796,39.9888,15600.0
2012-01-18 10:00:00,43.98,44.08,43.9,43.95,38300.0,39.9888,40.0797,39.9161,39.9615,38300.0
2012-01-18 10:30:00,43.98,44.14,43.98,44.02,21700.0,39.9888,40.1343,39.9888,40.0252,21700.0
2012-01-18 11:00:00,44.07,44.13,44.03,44.05,17600.0,40.0706,40.1252,40.0343,40.0525,17600.0
2012-01-18 11:30:00,44.06,44.1,44.0,44.05,34400.0,40.0616,40.0979,40.007,40.0525,34400.0
2012-01-18 12:00:00,44.06,44.07,44.02,44.06,25000.0,40.0616,40.0706,40.0252,40.0616,25000.0
2012-01-18 12:30:00,44.05,44.07,44.01,44.03,31100.0,40.0525,40.0706,40.0161,40.0343,31100.0
2012-01-18 13:00:00,44.03,44.07,44.0,44.02,23000.0,40.0343,40.0706,40.007,40.0252,23000.0
2012-01-18 13:30:00,44.04,44.08,44.0,44.03,16900.0,40.0434,40.0797,40.007,40.0343,16900.0
2012-01-18 14:00:00,44.04,44.08,44.02,44.08,37700.0,40.0434,40.0797,40.0252,40.0797,37700.0
2012-01-18 14:30:00,44.08,44.08,44.01,44.04,117000.0,40.0797,40.0797,40.0161,40.0434,117000.0
2012-01-18 15:00:00,44.05,44.07,43.99,44.02,68500.0,40.0525,40.0706,39.9979,40.0252,68500.0
2012-01-18 15:30:00,44.04,44.08,44.0,44.05,111300.0,40.0434,40.0797,40.007,40.0525,111300.0
2012-01-19 09:30:00,44.06,44.42,44.05,44.27,22200.0,40.0616,40.3889,40.0525,40.2525,22200.0
2012-01-19 10:00:00,44.26,44.45,43.98,44.2,11600.0,40.2434,40.4162,39.9888,40.1889,11600.0
2012-01-19 10:30:00,44.21,44.47,44.19,44.4,20000.0,40.1979,40.4343,40.1798,40.3707,20000.0
2012-01-19 11:00:00,44.4,44.62,44.39,44.59,18400.0,40.3707,40.5707,40.3616,40.5435,18400.0
2012-01-19 11:30:00,44.53,44.6,44.48,44.56,9300.0,40.4889,40.5526,40.4434,40.5162,9300.0
2012-01-19 12:00:00,44.54,44.69,44.47,44.69,39500.0,40.498,40.6344,40.4343,40.6344,39500.0
2012-01-19 12:30:00,44.7,44.73,44.44,44.45,12600.0,40.6435,40.6708,40.4071,40.4162,12600.0
2012-01-19 13:00:00,44.45,44.51,43.88,44.28,44300.0,40.4162,40.4707,39.8979,40.2616,44300.0
2012-01-19 13:30:00,44.33,44.46,44.22,44.38,21200.0,40.3071,40.4253,40.207,40.3525,21200.0
2012-01-19 14:00:00,44.37,44.49,44.31,44.37,8100.0,40.3434,40.4525,40.2889,40.3434,8100.0
2012-01-19 14:30:00,44.38,44.39,44.27,44.37,11900.0,40.3525,40.3616,40.2525,40.3434,11900.0
2012-01-19 15:00:00,44.34,44.35,44.23,44.3,28000.0,40.3161,40.3252,40.2161,40.2798,28000.0
2012-01-19 15:30:00,44.3,44.37,44.28,44.37,79700.0,40.2798,40.3434,40.2616,40.3434,79700.0
2012-01-20 09:30:00,44.3,44.3,43.9,44.06,28500.0,40.2798,40.2798,39.9161,40.0616,28500.0
2012-01-20 10:00:00,44.05,44.08,43.9,44.05,16300.0,40.0525,40.0797,39.9161,40.0525,16300.0
2012-01-20 10:30:00,44.03,44.06,43.72,43.72,24200.0,40.0343,40.0616,39.7524,39.7524,24200.0
2012-01-20 11:00:00,43.77,43.77,43.61,43.75,8500.0,39.7979,39.7979,39.6524,39.7797,8500.0
2012-01-20 11:30:00,43.73,43.78,43.5,43.51,23700.0,39.7615,39.807,39.5524,39.5615,23700.0
2012-01-20 12:00:00,43.54,43.57,43.27,43.38,38700.0,39.5887,39.616,39.3432,39.4433,38700.0
2012-01-20 12:30:00,43.38,43.46,43.35,43.35,13300.0,39.4433,39.516,39.416,39.416,13300.0
2012-01-20 13:00:00,43.4,43.69,43.34,43.59,28100.0,39.4615,39.7251,39.4069,39.6342,28100.0
2012-01-20 13:30:00,43.6,43.6,43.45,43.49,24100.0,39.6433,39.6433,39.5069,39.5433,24100.0
2012-01-20 14:00:00,43.5,43.53,43.42,43.45,30700.0,39.5524,39.5797,39.4796,39.5069,30700.0
2012-01-20 14:30:00,43.45,43.48,43.36,43.38,16800.0,39.5069,39.5342,39.4251,39.4433,16800.0
2012-01-20 15:00:00,43.39,43.44,43.19,43.21,42100.0,39.4524,39.4978,39.2705,39.2887,42100.0
2012-01-20 15:30:00,43.2,43.5,43.18,43.5,157800.0,39.2796,39.5524,39.2614,39.5524,157800.0
2012-01-23 09:30:00,43.43,44.28,43.43,44.22,51400.0,39.4887,40.2616,39.4887,40.207,51400.0
2012-01-23 10:00:00,44.22,44.39,44.0,44.13,105700.0,40.207,40.3616,40.007,40.1252,105700.0
2012-01-23 10:30:00,44.11,44.17,44.02,44.07,17500.0,40.107,40.1616,40.0252,40.0706,17500.0
2012-01-23 11:00:00,44.1,44.16,43.67,44.0,34200.0,40.0979,40.1525,39.7069,40.007,34200.0
2012-01-23 11:30:00,44.0,44.0,43.53,43.72,21900.0,40.007,40.007,39.5797,39.7524,21900.0
2012-01-23 12:00:00,43.72,43.77,43.42,43.75,18100.0,39.7524,39.7979,39.4796,39.7797,18100.0
2012-01-23 12:30:00,43.75,43.82,43.5,43.56,16300.0,39.7797,39.8433,39.5524,39.6069,16300.0
2012-01-23 13:00:00,43.53,43.65,43.31,43.36,36200.0,39.5797,39.6888,39.3796,39.4251,36200.0
2012-01-23 13:30:00,43.33,43.41,42.88,43.05,74400.0,39.3978,39.4705,38.9886,39.1432,74400.0
2012-01-23 14:00:00,43.1,43.13,42.32,42.78,113500.0,39.1887,39.216,38.4795,38.8977,113500.0
2012-01-23 14:30:00,42.77,42.98,42.58,42.95,81300.0,38.8886,39.0796,38.7159,39.0523,81300.0
2012-01-23 15:00:00,42.94,43.62,42.72,43.35,226300.0,39.0432,39.6615,38.8432,39.416,226300.0
2012-01-23 15:30:00,43.32,43.41,43.03,43.16,219500.0,39.3887,39.4705,39.125,39.2432,219500.0
2012-01-24 09:30:00,44.32,45.8,41.5,42.0,597100.0,40.298,41.6437,37.7339,38.1885,597100.0
2012-01-24 10:00:00,42.02,42.76,42.01,42.66,119100.0,38.2067,38.8795,38.1976,38.7886,119100.0
2012-01-24 10:30:00,42.66,43.01,42.42,42.89,84900.0,38.7886,39.1068,38.5704,38.9977,84900.0
2012-01-24 11:00:00,42.92,43.0,42.57,42.96,53000.0,39.025,39.0978,38.7068,39.0614,53000.0
2012-01-24 11:30:00,42.94,42.97,42.16,42.16,60100.0,39.0432,39.0705,38.334,38.334,60100.0
2012-01-24 12:00:00,42.19,42.55,42.17,42.5,29100.0,38.3613,38.6886,38.3431,38.6431,29100.0
2012-01-24 12:30:00,42.48,42.52,42.22,42.46,25100.0,38.6249,38.6613,38.3885,38.6068,25100.0
2012-01-24 13:00:00,42.41,42.55,42.15,42.25,42600.0,38.5613,38.6886,38.3249,38.4158,42600.0
2012-01-24 13:30:00,42.25,42.27,42.05,42.27,38900.0,38.4158,38.434,38.234,38.434,38900.0
2012-01-24 14:00:00,42.28,42.35,42.21,42.3,41600.0,38.4431,38.5067,38.3794,38.4613,41600.0
2012-01-24 14:30:00,42.3,42.66,42.28,42.53,48700.0,38.4613,38.7886,38.4431,38.6704,48700.0
2012-01-24 15:00:00,42.56,42.56,42.32,42.45,64800.0,38.6977,38.6977,38.4795,38.5977,64800.0
2012-01-24 15:30:00,42.45,42.73,42.39,42.73,154700.0,38.5977,38.8523,38.5431,38.8523,154700.0
2012-01-25 09:30:00,42.6,42.6,41.78,41.95,31900.0,38.7341,38.7341,37.9885,38.143,31900.0
2012-01-25 10:00:00,41.9,42.02,41.7,41.7,31700.0,38.0976,38.2067,37.9157,37.9157,31700.0
2012-01-25 10:30:00,41.74,41.85,41.65,41.84,22300.0,37.9521,38.0521,37.8703,38.043,22300.0
2012-01-25 11:00:00,41.86,42.03,41.84,42.01,21900.0,38.0612,38.2158,38.043,38.1976,21900.0
2012-01-25 11:30:00,42.04,42.12,41.98,42.1,22100.0,38.2249,38.2976,38.1703,38.2794,22100.0
2012-01-25 12:00:00,42.08,42.49,42.0,42.34,42100.0,38.2612,38.634,38.1885,38.4976,42100.0
2012-01-25 12:30:00,42.38,42.7,42.26,42.61,55300.0,38.534,38.825,38.4249,38.7431,55300.0
2012-01-25 13:00:00,42.61,42.89,42.61,42.87,35600.0,38.7431,38.9977,38.7431,38.9795,35600.0
2012-01-25 13:30:00,42.85,43.08,42.81,43.06,25900.0,38.9614,39.1705,38.925,39.1523,25900.0
2012-01-25 14:00:00,43.05,43.05,42.64,42.64,23700.0,39.1432,39.1432,38.7704,38.7704,23700.0
2012-01-25 14:30:00,42.62,42.65,42.48,42.49,24300.0,38.7522,38.7795,38.6249,38.634,24300.0
2012-01-25 15:00:00,42.49,42.52,42.22,42.31,59800.0,38.634,38.6613,38.3885,38.4704,59800.0
2012-01-25 15:30:00,42.31,42.77,42.3,42.65,63800.0,38.4704,38.8886,38.4613,38.7795,63800.0
2012-01-26 09:30:00,42.88,42.9,42.57,42.75,27900.0,38.9886,39.0068,38.7068,38.8704,27900.0
2012-01-26 10:00:00,42.74,42.77,42.45,42.46,13700.0,38.8613,38.8886,38.5977,38.6068,13700.0
2012-01-26 10:30:00,42.45,42.48,42.27,42.3,12200.0,38.5977,38.6249,38.434,38.4613,12200.0
2012-01-26 11:00:00,42.31,42.49,42.18,42.18,20000.0,38.4704,38.634,38.3522,38.3522,20000.0
2012-01-26 11:30:00,42.2,42.51,42.17,42.43,17700.0,38.3704,38.6522,38.3431,38.5795,17700.0
2012-01-26 12:00:00,42.31,42.43,41.93,41.94,50400.0,38.4704,38.5795,38.1249,38.1339,50400.0
2012-01-26 12:30:00,41.93,42.16,41.93,42.12,5900.0,38.1249,38.334,38.1249,38.2976,5900.0
2012-01-26 13:00:00,42.15,42.26,42.14,42.23,11900.0,38.3249,38.4249,38.3158,38.3976,11900.0
2012-01-26 13:30:00,42.25,42.25,42.0,42.0,22500.0,38.4158,38.4158,38.1885,38.1885,22500.0
2012-01-26 14:00:00,42.0,42.09,41.86,41.86,28000.0,38.1885,38.2703,38.0612,38.0612,28000.0
2012-01-26 14:30:00,41.87,41.99,41.87,41.91,18300.0,38.0703,38.1794,38.0703,38.1067,18300.0
2012-01-26 15:00:00,41.9,41.94,41.73,41.73,34800.0,38.0976,38.1339,37.943,37.943,34800.0
2012-01-26 15:30:00,41.76,42.04,41.76,42.03,44200.0,37.9703,38.2249,37.9703,38.2158,44200.0
2012-01-27 09:30:00,40.98,42.43,40.94,42.39,30000.0,37.2611,38.5795,37.2247,38.5431,30000.0
2012-01-27 10:00:00,42.39,42.39,42.1,42.33,12400.0,38.5431,38.5431,38.2794,38.4886,12400.0
2012-01-27 10:30:00,42.29,42.41,42.18,42.24,9500.0,38.4522,38.5613,38.3522,38.4067,9500.0
2012-01-27 11:00:00,42.32,42.55,42.32,42.44,14800.0,38.4795,38.6886,38.4795,38.5886,14800.0
2012-01-27 11:30:00,42.45,42.51,42.3,42.44,5300.0,38.5977,38.6522,38.4613,38.5886,5300.0
2012-01-27 12:00:00,42.44,42.52,42.31,42.39,8700.0,38.5886,38.6613,38.4704,38.5431,8700.0
2012-01-27 12:30:00,42.4,42.5,42.32,42.36,11400.0,38.5522,38.6431,38.4795,38.5158,11400.0
2012-01-27 13:00:00,42.35,42.48,42.34,42.45,4800.0,38.5067,38.6249,38.4976,38.5977,4800.0
2012-01-27 13:30:00,42.46,42.68,42.46,42.59,13000.0,38.6068,38.8068,38.6068,38.725,13000.0
2012-01-27 14:00:00,42.6,42.62,42.49,42.54,7500.0,38.7341,38.7522,38.634,38.6795,7500.0
2012-01-27 14:30:00,42.54,42.77,42.52,42.71,19100.0,38.6795,38.8886,38.6613,38.8341,19100.0
2012-01-27 15:00:00,42.72,42.94,42.69,42.91,29100.0,38.8432,39.0432,38.8159,39.0159,29100.0
2012-01-27 15:30:00,42.89,43.02,42.83,42.87,53700.0,38.9977,39.1159,38.9432,38.9795,53700.0
2012-01-30 09:30:00,42.3,42.44,41.64,41.84,22900.0,38.4613,38.5886,37.8612,38.043,22900.0
2012-01-30 10:00:00,41.86,41.92,41.5,41.7,15400.0,38.0612,38.1158,37.7339,37.9157,15400.0
2012-01-30 10:30:00,41.7,42.05,41.69,41.95,10200.0,37.9157,38.234,37.9066,38.143,10200.0
2012-01-30 11:00:00,42.0,42.1,41.98,42.1,26500.0,38.1885,38.2794,38.1703,38.2794,26500.0
2012-01-30 11:30:00,42.11,42.12,41.98,42.0,15700.0,38.2885,38.2976,38.1703,38.1885,15700.0
2012-01-30 12:00:00,42.04,42.08,42.0,42.0,6000.0,38.2249,38.2612,38.1885,38.1885,6000.0
2012-01-30 12:30:00,42.02,42.02,41.82,41.89,10800.0,38.2067,38.2067,38.0248,38.0885,10800.0
2012-01-30 13:00:00,41.88,41.98,41.77,41.98,8400.0,38.0794,38.1703,37.9794,38.1703,8400.0
2012-01-30 13:30:00,42.0,42.3,42.0,42.2,7600.0,38.1885,38.4613,38.1885,38.3704,7600.0
2012-01-30 14:00:00,42.2,42.42,42.16,42.41,15300.0,38.3704,38.5704,38.334,38.5613,15300.0
2012-01-30 14:30:00,42.4,42.5,42.38,42.43,16100.0,38.5522,38.6431,38.534,38.5795,16100.0
2012-01-30 15:00:00,42.42,42.48,42.37,42.45,26600.0,38.5704,38.6249,38.5249,38.5977,26600.0
2012-01-30 15:30:00,42.45,42.52,42.32,42.35,83100.0,38.5977,38.6613,38.4795,38.5067,83100.0
2012-01-31 09:30:00,42.77,43.07,42.68,42.74,46200.0,38.8886,39.1614,38.8068,38.8613,46200.0
2012-01-31 10:00:00,42.74,42.74,42.52,42.64,31900.0,38.8613,38.8613,38.6613,38.7704,31900.0
2012-01-31 10:30:00,42.6,42.61,41.89,41.89,23600.0,38.7341,38.7431,38.0885,38.0885,23600.0
2012-01-31 11:00:00,41.92,42.09,41.85,42.02,11200.0,38.1158,38.2703,38.0521,38.2067,11200.0
2012-01-31 11:30:00,42.02,42.22,41.89,42.17,21300.0,38.2067,38.3885,38.0885,38.3431,21300.0
2012-01-31 12:00:00,42.18,42.22,42.03,42.21,7400.0,38.3522,38.3885,38.2158,38.3794,7400.0
2012-01-31 12:30:00,42.2,42.22,42.14,42.17,6000.0,38.3704,38.3885,38.3158,38.3431,6000.0
2012-01-31 13:00:00,42.17,42.34,42.17,42.31,19600.0,38.3431,38.4976,38.3431,38.4704,19600.0
2012-01-31 13:30:00,42.34,42.34,41.94,41.97,24900.0,38.4976,38.4976,38.1339,38.1612,24900.0
2012-01-31 14:00:00,41.99,42.34,41.98,42.31,8400.0,38.1794,38.4976,38.1703,38.4704,8400.0
2012-01-31 14:30:00,42.31,42.32,42.06,42.14,12100.0,38.4704,38.4795,38.2431,38.3158,12100.0
2012-01-31 15:00:00,42.15,42.26,42.06,42.26,13700.0,38.3249,38.4249,38.2431,38.4249,13700.0
2012-01-31 15:30:00,42.29,42.3,41.96,41.97,40500.0,38.4522,38.4613,38.1521,38.1612,40500.0
2012-02-01 09:30:00,42.39,42.78,42.39,42.65,12100.0,38.5431,38.8977,38.5431,38.7795,12100.0
2012-02-01 10:00:00,42.64,43.33,42.62,43.24,19900.0,38.7704,39.3978,38.7522,39.316,19900.0
2012-02-01 10:30:00,43.22,43.56,43.16,43.51,16700.0,39.2978,39.6069,39.2432,39.5615,16700.0
2012-02-01 11:00:00,43.54,43.65,43.46,43.48,12100.0,39.5887,39.6888,39.516,39.5342,12100.0
2012-02-01 11:30:00,43.49,43.63,43.46,43.5,13400.0,39.5433,39.6706,39.516,39.5524,13400.0
2012-02-01 12:00:00,43.5,43.57,43.49,43.54,12200.0,39.5524,39.616,39.5433,39.5887,12200.0
2012-02-01 12:30:00,43.57,43.7,43.56,43.65,7700.0,39.616,39.7342,39.6069,39.6888,7700.0
2012-02-01 13:00:00,43.65,43.81,43.62,43.77,8900.0,39.6888,39.8342,39.6615,39.7979,8900.0
2012-02-01 13:30:00,43.78,43.84,43.66,43.69,16000.0,39.807,39.8615,39.6979,39.7251,16000.0
2012-02-01 14:00:00,43.67,43.84,43.61,43.83,12500.0,39.7069,39.8615,39.6524,39.8524,12500.0
2012-02-01 14:30:00,43.86,43.87,43.67,43.72,21000.0,39.8797,39.8888,39.7069,39.7524,21000.0
2012-02-01 15:00:00,43.72,43.84,43.61,43.67,20800.0,39.7524,39.8615,39.6524,39.7069,20800.0
2012-02-01 15:30:00,43.67,44.12,43.59,43.98,125300.0,39.7069,40.1161,39.6342,39.9888,125300.0
2012-02-02 09:30:00,44.12,44.24,43.99,44.15,10900.0,40.1161,40.2252,39.9979,40.1434,10900.0
2012-02-02 10:00:00,44.2,44.48,44.16,44.42,32600.0,40.1889,40.4434,40.1525,40.3889,32600.0
2012-02-02 10:30:00,44.47,44.63,44.45,44.57,12300.0,40.4343,40.5798,40.4162,40.5253,12300.0
2012-02-02 11:00:00,44.58,44.63,44.39,44.41,17500.0,40.5344,40.5798,40.3616,40.3798,17500.0
2012-02-02 11:30:00,44.39,44.42,44.11,44.36,14200.0,40.3616,40.3889,40.107,40.3343,14200.0
2012-02-02 12:00:00,44.35,44.42,44.23,44.28,18300.0,40.3252,40.3889,40.2161,40.2616,18300.0
2012-02-02 12:30:00,44.28,44.28,44.0,44.23,16900.0,40.2616,40.2616,40.007,40.2161,16900.0
2012-02-02 13:00:00,44.21,44.21,44.0,44.02,25900.0,40.1979,40.1979,40.007,40.0252,25900.0
2012-02-02 13:30:00,43.99,44.13,43.99,44.07,7700.0,39.9979,40.1252,39.9979,40.0706,7700.0
2012-02-02 14:00:00,44.06,44.09,43.95,43.99,15000.0,40.0616,40.0888,39.9615,39.9979,15000.0
2012-02-02 14:30:00,44.05,44.06,43.92,43.99,12900.0,40.0525,40.0616,39.9343,39.9979,12900.0
2012-02-02 15:00:00,43.99,44.01,43.9,43.92,15700.0,39.9979,40.0161,39.9161,39.9343,15700.0
2012-02-02 15:30:00,43.92,44.01,43.79,43.9,53700.0,39.9343,40.0161,39.8161,39.9161,53700.0
2012-02-03 09:30:00,44.99,45.0,44.68,44.99,25400.0,40.9072,40.9163,40.6253,40.9072,25400.0
2012-02-03 10:00:00,44.99,45.71,44.98,45.62,35300.0,40.9072,41.5618,40.8981,41.48,35300.0
2012-02-03 10:30:00,45.61,45.78,45.58,45.7,18400.0,41.4709,41.6255,41.4436,41.5527,18400.0
2012-02-03 11:00:00,45.69,45.75,45.51,45.73,40100.0,41.5436,41.5982,41.38,41.58,40100.0
2012-02-03 11:30:00,45.73,45.87,45.71,45.78,12700.0,41.58,41.7073,41.5618,41.6255,12700.0
2012-02-03 12:00:00,45.73,45.84,45.67,45.81,21200.0,41.58,41.68,41.5254,41.6527,21200.0
2012-02-03 12:30:00,45.81,46.0,45.81,45.93,24200.0,41.6527,41.8255,41.6527,41.7619,24200.0
2012-02-03 13:00:00,45.91,45.91,45.64,45.64,11500.0,41.7437,41.7437,41.4982,41.4982,11500.0
2012-02-03 13:30:00,45.65,45.65,45.49,45.49,17600.0,41.5073,41.5073,41.3618,41.3618,17600.0
2012-02-03 14:00:00,45.49,45.69,45.49,45.61,20300.0,41.3618,41.5436,41.3618,41.4709,20300.0
2012-02-03 14:30:00,45.61,45.75,45.59,45.64,52200.0,41.4709,41.5982,41.4527,41.4982,52200.0
2012-02-03 15:00:00,45.64,45.68,45.49,45.56,29500.0,41.4982,41.5345,41.3618,41.4254,29500.0
2012-02-03 15:30:00,45.53,45.56,45.21,45.28,74700.0,41.3982,41.4254,41.1072,41.1708,74700.0
2012-02-06 09:30:00,45.02,45.23,44.91,45.16,14300.0,40.9344,41.1254,40.8344,41.0617,14300.0
2012-02-06 10:00:00,45.19,45.3,45.15,45.17,17600.0,41.089,41.189,41.0526,41.0708,17600.0
2012-02-06 10:30:00,45.15,45.15,44.8,44.89,12000.0,41.0526,41.0526,40.7344,40.8162,12000.0
2012-02-06 11:00:00,44.89,44.92,44.8,44.83,14700.0,40.8162,40.8435,40.7344,40.7617,14700.0
2012-02-06 11:30:00,44.82,44.94,44.78,44.86,10000.0,40.7526,40.8617,40.7162,40.789,10000.0
2012-02-06 12:00:00,44.86,44.91,44.84,44.87,5400.0,40.789,40.8344,40.7708,40.798,5400.0
2012-02-06 12:30:00,44.86,44.91,44.86,44.87,10000.0,40.789,40.8344,40.789,40.798,10000.0
2012-02-06 13:00:00,44.87,44.87,44.78,44.82,7700.0,40.798,40.798,40.7162,40.7526,7700.0
2012-02-06 13:30:00,44.81,44.84,44.59,44.63,8400.0,40.7435,40.7708,40.5435,40.5798,8400.0
2012-02-06 14:00:00,44.65,44.66,44.46,44.48,9300.0,40.598,40.6071,40.4253,40.4434,9300.0
2012-02-06 14:30:00,44.49,44.59,44.41,44.41,9100.0,40.4525,40.5435,40.3798,40.3798,9100.0
2012-02-06 15:00:00,44.43,44.54,44.42,44.42,13900.0,40.398,40.498,40.3889,40.3889,13900.0
2012-02-06 15:30:00,44.42,44.57,44.38,44.55,38700.0,40.3889,40.5253,40.3525,40.5071,38700.0
2012-02-07 09:30:00,44.49,44.65,44.1,44.15,7800.0,40.4525,40.598,40.0979,40.1434,7800.0
2012-02-07 10:00:00,44.17,44.19,43.95,44.13,12800.0,40.1616,40.1798,39.9615,40.1252,12800.0
2012-02-07 10:30:00,44.09,44.24,44.08,44.2,29900.0,40.0888,40.2252,40.0797,40.1889,29900.0
2012-02-07 11:00:00,44.22,44.24,44.18,44.2,17300.0,40.207,40.2252,40.1707,40.1889,17300.0
2012-02-07 11:30:00,44.2,44.23,44.06,44.1,15700.0,40.1889,40.2161,40.0616,40.0979,15700.0
2012-02-07 12:00:00,44.09,44.16,43.96,44.01,9600.0,40.0888,40.1525,39.9706,40.0161,9600.0
2012-02-07 12:30:00,44.03,44.17,44.01,44.17,5700.0,40.0343,40.1616,40.0161,40.1616,5700.0
2012-02-07 13:00:00,44.18,44.23,44.07,44.14,8900.0,40.1707,40.2161,40.0706,40.1343,8900.0
2012-02-07 13:30:00,44.15,44.22,44.11,44.14,9200.0,40.1434,40.207,40.107,40.1343,9200.0
2012-02-07 14:00:00,44.15,44.23,44.13,44.13,17100.0,40.1434,40.2161,40.1252,40.1252,17100.0
2012-02-07 14:30:00,44.16,44.21,44.01,44.04,17000.0,40.1525,40.1979,40.0161,40.0434,17000.0
2012-02-07 15:00:00,44.05,44.21,44.05,44.2,10000.0,40.0525,40.1979,40.0525,40.1889,10000.0
2012-02-07 15:30:00,44.2,44.2,44.0,44.15,52800.0,40.1889,40.1889,40.007,40.1434,52800.0
2012-02-08 09:30:00,44.15,44.66,43.92,44.06,72200.0,40.1434,40.6071,39.9343,40.0616,72200.0
2012-02-08 10:00:00,44.1,44.28,44.06,44.13,40600.0,40.0979,40.2616,40.0616,40.1252,40600.0
2012-02-08 10:30:00,44.12,44.21,43.82,43.92,64600.0,40.1161,40.1979,39.8433,39.9343,64600.0
2012-02-08 11:00:00,43.95,44.05,43.9,44.04,22100.0,39.9615,40.0525,39.9161,40.0434,22100.0
2012-02-08 11:30:00,44.03,44.06,43.94,44.0,9600.0,40.0343,40.0616,39.9524,40.007,9600.0
2012-02-08 12:00:00,44.01,44.15,43.97,44.06,9200.0,40.0161,40.1434,39.9797,40.0616,9200.0
2012-02-08 12:30:00,44.1,44.14,43.99,44.11,13600.0,40.0979,40.1343,39.9979,40.107,13600.0
2012-02-08 13:00:00,44.08,44.1,43.96,44.1,4400.0,40.0797,40.0979,39.9706,40.0979,4400.0
2012-02-08 13:30:00,44.1,44.1,43.91,43.94,11500.0,40.0979,40.0979,39.9252,39.9524,11500.0
2012-02-08 14:00:00,43.95,44.2,43.95,44.11,29100.0,39.9615,40.1889,39.9615,40.107,29100.0
2012-02-08 14:30:00,44.12,44.7,44.11,44.51,157000.0,40.1161,40.6435,40.107,40.4707,157000.0
2012-02-08 15:00:00,44.46,44.46,44.24,44.26,8800.0,40.4253,40.4253,40.2252,40.2434,8800.0
2012-02-08 15:30:00,44.29,44.44,44.2,44.42,32900.0,40.2707,40.4071,40.1889,40.3889,32900.0
2012-02-09 09:30:00,44.71,44.99,44.14,44.55,18900.0,40.6526,40.9072,40.1343,40.5071,18900.0
2012-02-09 10:00:00,44.51,44.57,44.25,44.33,10800.0,40.4707,40.5253,40.2343,40.3071,10800.0
2012-02-09 10:30:00,44.3,44.46,44.16,44.45,9600.0,40.2798,40.4253,40.1525,40.4162,9600.0
2012-02-09 11:00:00,44.58,44.67,44.42,44.5,16700.0,40.5344,40.6162,40.3889,40.4616,16700.0
2012-02-09 11:30:00,44.51,44.62,44.33,44.58,4100.0,40.4707,40.5707,40.3071,40.5344,4100.0
2012-02-09 12:00:00,44.62,44.71,44.52,44.57,16600.0,40.5707,40.6526,40.4798,40.5253,16600.0
2012-02-09 12:30:00,44.53,44.56,44.42,44.52,11400.0,40.4889,40.5162,40.3889,40.4798,11400.0
2012-02-09 13:00:00,44.51,44.59,44.42,44.58,3800.0,40.4707,40.5435,40.3889,40.5344,3800.0
2012-02-09 13:30:00,44.61,44.68,44.45,44.66,15200.0,40.5616,40.6253,40.4162,40.6071,15200.0
2012-02-09 14:00:00,44.67,44.77,44.66,44.68,11000.0,40.6162,40.7071,40.6071,40.6253,11000.0
2012-02-09 14:30:00,44.67,44.7,44.63,44.66,8000.0,40.6162,40.6435,40.5798,40.6071,8000.0
2012-02-09 15:00:00,44.6,44.7,44.55,44.63,10400.0,40.5526,40.6435,40.5071,40.5798,10400.0
2012-02-09 15:30:00,44.59,44.62,44.42,44.6,24000.0,40.5435,40.5707,40.3889,40.5526,24000.0
2012-02-10 09:30:00,44.04,44.56,44.01,44.08,18900.0,40.0434,40.5162,40.0161,40.0797,18900.0
2012-02-10 10:00:00,44.08,44.21,44.0,44.11,28800.0,40.0797,40.1979,40.007,40.107,28800.0
2012-02-10 10:30:00,44.09,44.31,44.07,44.3,13400.0,40.0888,40.2889,40.0706,40.2798,13400.0
2012-02-10 11:00:00,44.29,44.46,44.24,44.35,20000.0,40.2707,40.4253,40.2252,40.3252,20000.0
2012-02-10 11:30:00,44.31,44.4,44.3,44.3,4400.0,40.2889,40.3707,40.2798,40.2798,4400.0
2012-02-10 12:00:00,44.33,44.34,44.16,44.19,9300.0,40.3071,40.3161,40.1525,40.1798,9300.0
2012-02-10 12:30:00,44.16,44.3,44.16,44.3,4400.0,40.1525,40.2798,40.1525,40.2798,4400.0
2012-02-10 13:00:00,44.3,44.34,44.04,44.04,7200.0,40.2798,40.3161,40.0434,40.0434,7200.0
2012-02-10 13:30:00,44.05,44.11,43.98,44.1,20200.0,40.0525,40.107,39.9888,40.0979,20200.0
2012-02-10 14:00:00,44.1,44.2,44.07,44.14,37700.0,40.0979,40.1889,40.0706,40.1343,37700.0
2012-02-10 14:30:00,44.18,44.19,44.1,44.12,25700.0,40.1707,40.1798,40.0979,40.1161,25700.0
2012-02-10 15:00:00,44.12,44.15,43.99,44.15,75000.0,40.1161,40.1434,39.9979,40.1434,75000.0
2012-02-10 15:30:00,44.13,44.26,44.11,44.15,54300.0,40.1252,40.2434,40.107,40.1434,54300.0
2012-02-13 09:30:00,44.91,44.99,44.73,44.98,12300.0,40.8344,40.9072,40.6708,40.8981,12300.0
2012-02-13 10:00:00,44.95,45.02,44.42,44.46,8300.0,40.8708,40.9344,40.3889,40.4253,8300.0
2012-02-13 10:30:00,44.46,44.54,44.29,44.54,7500.0,40.4253,40.498,40.2707,40.498,7500.0
2012-02-13 11:00:00,44.5,44.67,44.5,44.58,5200.0,40.4616,40.6162,40.4616,40.5344,5200.0
2012-02-13 11:30:00,44.63,44.85,44.63,44.82,5400.0,40.5798,40.7799,40.5798,40.7526,5400.0
2012-02-13 12:00:00,44.82,44.86,44.66,44.66,5900.0,40.7526,40.789,40.6071,40.6071,5900.0
2012-02-13 12:30:00,44.62,44.65,44.54,44.62,4000.0,40.5707,40.598,40.498,40.5707,4000.0
2012-02-13 13:00:00,44.69,44.77,44.65,44.67,9200.0,40.6344,40.7071,40.598,40.6162,9200.0
2012-02-13 13:30:00,44.64,44.77,44.62,44.67,5600.0,40.5889,40.7071,40.5707,40.6162,5600.0
2012-02-13 14:00:00,44.66,44.77,44.66,44.74,6300.0,40.6071,40.7071,40.6071,40.6798,6300.0
2012-02-13 14:30:00,44.76,44.86,44.65,44.73,15400.0,40.698,40.789,40.598,40.6708,15400.0
2012-02-13 15:00:00,44.71,44.88,44.71,44.88,7000.0,40.6526,40.8071,40.6526,40.8071,7000.0
2012-02-13 15:30:00,44.85,44.91,44.72,44.88,40600.0,40.7799,40.8344,40.6617,40.8071,40600.0
2012-02-14 09:30:00,44.68,44.8,44.18,44.41,10100.0,40.6984,40.8077,40.2429,40.4524,10100.0
2012-02-14 10:00:00,44.37,44.4,43.86,43.99,31800.0,40.416,40.4433,39.9514,40.0699,31800.0
2012-02-14 10:30:00,43.98,44.16,43.89,43.99,27300.0,40.0608,40.2247,39.9788,40.0699,27300.0
2012-02-14 11:00:00,44.0,44.1,43.93,44.04,15400.0,40.079,40.1701,40.0152,40.1154,15400.0
2012-02-14 11:30:00,44.0,44.24,43.99,44.1,16400.0,40.079,40.2976,40.0699,40.1701,16400.0
2012-02-14 12:00:00,44.09,44.18,44.05,44.1,13600.0,40.161,40.2429,40.1245,40.1701,13600.0
2012-02-14 12:30:00,44.1,44.18,44.07,44.11,14400.0,40.1701,40.2429,40.1427,40.1792,14400.0
2012-02-14 13:00:00,44.09,44.16,43.91,44.0,20900.0,40.161,40.2247,39.997,40.079,20900.0
2012-02-14 13:30:00,44.0,44.16,44.0,44.04,23000.0,40.079,40.2247,40.079,40.1154,23000.0
2012-02-14 14:00:00,44.05,44.13,43.94,43.96,49500.0,40.1245,40.1974,40.0243,40.0425,49500.0
2012-02-14 14:30:00,43.94,44.08,43.92,44.05,24800.0,40.0243,40.1518,40.0061,40.1245,24800.0
2012-02-14 15:00:00,44.05,44.12,43.97,44.05,23300.0,40.1245,40.1883,40.0516,40.1245,23300.0
2012-02-14 15:30:00,44.04,44.49,44.01,44.47,29200.0,40.1154,40.5253,40.0881,40.5071,29200.0
2012-02-15 09:30:00,44.71,44.98,44.09,44.21,8300.0,40.7257,40.9716,40.161,40.2703,8300.0
2012-02-15 10:00:00,44.23,44.26,43.93,43.94,36900.0,40.2885,40.3158,40.0152,40.0243,36900.0
2012-02-15 10:30:00,43.96,44.24,43.89,44.0,11700.0,40.0425,40.2976,39.9788,40.079,11700.0
2012-02-15 11:00:00,43.99,44.26,43.95,44.25,14800.0,40.0699,40.3158,40.0334,40.3067,14800.0
2012-02-15 11:30:00,44.29,44.49,44.25,44.33,10100.0,40.3431,40.5253,40.3067,40.3796,10100.0
2012-02-15 12:00:00,44.31,44.41,44.21,44.39,12000.0,40.3613,40.4524,40.2703,40.4342,12000.0
2012-02-15 12:30:00,44.39,44.39,43.97,44.01,22200.0,40.4342,40.4342,40.0516,40.0881,22200.0
2012-02-15 13:00:00,43.98,44.09,43.77,43.9,48700.0,40.0608,40.161,39.8695,39.9879,48700.0
2012-02-15 13:30:00,43.92,43.92,43.62,43.74,8200.0,40.0061,40.0061,39.7328,39.8421,8200.0
2012-02-15 14:00:00,43.79,43.79,43.42,43.71,11600.0,39.8877,39.8877,39.5507,39.8148,11600.0
2012-02-15 14:30:00,43.7,43.7,43.38,43.39,25100.0,39.8057,39.8057,39.5142,39.5233,25100.0
2012-02-15 15:00:00,43.36,43.45,43.18,43.21,25200.0,39.496,39.578,39.332,39.3594,25200.0
2012-02-15 15:30:00,43.21,43.54,43.14,43.48,84200.0,39.3594,39.66,39.2956,39.6053,84200.0
2012-02-16 09:30:00,43.5,44.02,43.43,44.01,15000.0,39.6235,40.0972,39.5598,40.0881,15000.0
2012-02-16 10:00:00,44.02,44.22,44.02,44.22,7300.0,40.0972,40.2794,40.0972,40.2794,7300.0
2012-02-16 10:30:00,44.23,44.49,44.04,44.04,16700.0,40.2885,40.5253,40.1154,40.1154,16700.0
2012-02-16 11:00:00,44.08,44.63,44.08,44.59,14800.0,40.1518,40.6528,40.1518,40.6164,14800.0
2012-02-16 11:30:00,44.57,44.97,44.57,44.92,13000.0,40.5982,40.9625,40.5982,40.917,13000.0
2012-02-16 12:00:00,44.96,45.0,44.76,44.76,14600.0,40.9534,40.9899,40.7712,40.7712,14600.0
2012-02-16 12:30:00,44.77,44.85,44.65,44.77,7300.0,40.7804,40.8532,40.671,40.7804,7300.0
2012-02-16 13:00:00,44.76,44.91,44.74,44.91,12700.0,40.7712,40.9079,40.753,40.9079,12700.0
2012-02-16 13:30:00,44.89,44.94,44.68,44.73,15400.0,40.8897,40.9352,40.6984,40.7439,15400.0
2012-02-16 14:00:00,44.72,44.78,44.66,44.75,10900.0,40.7348,40.7895,40.6802,40.7621,10900.0
2012-02-16 14:30:00,44.75,44.82,44.64,44.72,9600.0,40.7621,40.8259,40.6619,40.7348,9600.0
2012-02-16 15:00:00,44.74,44.79,44.68,44.7,15300.0,40.753,40.7986,40.6984,40.7166,15300.0
2012-02-16 15:30:00,44.7,44.83,44.55,44.76,59500.0,40.7166,40.835,40.58,40.7712,59500.0
2012-02-17 09:30:00,45.0,45.0,44.52,44.9,16200.0,40.9899,40.9899,40.5526,40.8988,16200.0
2012-02-17 10:00:00,44.73,44.8,44.67,44.75,5000.0,40.7439,40.8077,40.6893,40.7621,5000.0
2012-02-17 10:30:00,44.73,44.77,44.51,44.56,5700.0,40.7439,40.7804,40.5435,40.5891,5700.0
2012-02-17 11:00:00,44.57,44.67,44.48,44.67,4600.0,40.5982,40.6893,40.5162,40.6893,4600.0
2012-02-17 11:30:00,44.66,44.71,44.59,44.65,4200.0,40.6802,40.7257,40.6164,40.671,4200.0
2012-02-17 12:00:00,44.67,44.71,44.58,44.59,5900.0,40.6893,40.7257,40.6073,40.6164,5900.0
2012-02-17 12:30:00,44.6,44.65,44.59,44.6,3000.0,40.6255,40.671,40.6164,40.6255,3000.0
2012-02-17 13:00:00,44.58,44.81,44.51,44.67,25600.0,40.6073,40.8168,40.5435,40.6893,25600.0
2012-02-17 13:30:00,44.68,44.73,44.64,44.67,6900.0,40.6984,40.7439,40.6619,40.6893,6900.0
2012-02-17 14:00:00,44.65,44.69,44.58,44.6,5900.0,40.671,40.7075,40.6073,40.6255,5900.0
2012-02-17 14:30:00,44.59,44.61,44.5,44.53,6800.0,40.6164,40.6346,40.5344,40.5617,6800.0
2012-02-17 15:00:00,44.55,44.58,44.46,44.55,20100.0,40.58,40.6073,40.498,40.58,20100.0
2012-02-17 15:30:00,44.56,44.65,44.49,44.55,20500.0,40.5891,40.671,40.5253,40.58,20500.0
2012-02-21 09:30:00,44.79,44.86,44.39,44.51,35200.0,40.7986,40.8623,40.4342,40.5435,35200.0
2012-02-21 10:00:00,44.61,44.9,44.61,44.88,4900.0,40.6346,40.8988,40.6346,40.8806,4900.0
2012-02-21 10:30:00,44.86,45.05,44.85,45.0,17400.0,40.8623,41.0354,40.8532,40.9899,17400.0
2012-02-21 11:00:00,45.0,45.01,44.97,44.97,3100.0,40.9899,40.999,40.9625,40.9625,3100.0
2012-02-21 11:30:00,44.99,44.99,44.71,44.73,6700.0,40.9807,40.9807,40.7257,40.7439,6700.0
2012-02-21 12:00:00,44.75,44.97,44.74,44.88,9100.0,40.7621,40.9625,40.753,40.8806,9100.0
2012-02-21 12:30:00,44.88,44.94,44.85,44.94,4300.0,40.8806,40.9352,40.8532,40.9352,4300.0
2012-02-21 13:00:00,44.91,44.94,44.87,44.93,4300.0,40.9079,40.9352,40.8714,40.9261,4300.0
2012-02-21 13:30:00,44.93,44.94,44.66,44.67,5800.0,40.9261,40.9352,40.6802,40.6893,5800.0
2012-02-21 14:00:00,44.72,44.74,44.47,44.54,10300.0,40.7348,40.753,40.5071,40.5709,10300.0
2012-02-21 14:30:00,44.51,44.52,44.34,44.42,31600.0,40.5435,40.5526,40.3887,40.4615,31600.0
2012-02-21 15:00:00,44.5,44.62,44.44,44.54,38200.0,40.5344,40.6437,40.4798,40.5709,38200.0
2012-02-21 15:30:00,44.56,44.65,44.45,44.52,36700.0,40.5891,40.671,40.4889,40.5526,36700.0
2012-02-22 09:30:00,44.49,45.0,44.07,44.95,17800.0,40.5253,40.9899,40.1427,40.9443,17800.0
2012-02-22 10:00:00,44.88,45.14,44.74,45.1,54000.0,40.8806,41.1174,40.753,41.0809,54000.0
2012-02-22 10:30:00,45.07,45.1,44.97,45.02,12300.0,41.0536,41.0809,40.9625,41.0081,12300.0
2012-02-22 11:00:00,45.02,45.08,44.9,45.0,19500.0,41.0081,41.0627,40.8988,40.9899,19500.0
2012-02-22 11:30:00,44.98,45.02,44.78,44.88,18000.0,40.9716,41.0081,40.7895,40.8806,18000.0
2012-02-22 12:00:00,44.88,44.88,44.68,44.71,12000.0,40.8806,40.8806,40.6984,40.7257,12000.0
2012-02-22 12:30:00,44.71,44.72,44.63,44.67,6600.0,40.7257,40.7348,40.6528,40.6893,6600.0
2012-02-22 13:00:00,44.65,45.05,44.65,44.96,17300.0,40.671,41.0354,40.671,40.9534,17300.0
2012-02-22 13:30:00,44.96,45.0,44.86,44.98,9600.0,40.9534,40.9899,40.8623,40.9716,9600.0
2012-02-22 14:00:00,44.96,45.03,44.91,45.02,8900.0,40.9534,41.0172,40.9079,41.0081,8900.0
2012-02-22 14:30:00,45.04,45.04,44.89,44.89,18200.0,41.0263,41.0263,40.8897,40.8897,18200.0
2012-02-22 15:00:00,44.89,44.99,44.83,44.89,34400.0,40.8897,40.9807,40.835,40.8897,34400.0
2012-02-22 15:30:00,44.9,44.96,44.76,44.83,55600.0,40.8988,40.9534,40.7712,40.835,55600.0
2012-02-23 09:30:00,44.77,44.8,44.39,44.73,16900.0,40.7804,40.8077,40.4342,40.7439,16900.0
2012-02-23 10:00:00,44.72,44.92,44.69,44.75,10800.0,40.7348,40.917,40.7075,40.7621,10800.0
2012-02-23 10:30:00,44.77,45.03,44.73,45.0,16600.0,40.7804,41.0172,40.7439,40.9899,16600.0
2012-02-23 11:00:00,45.03,45.14,44.97,45.12,19700.0,41.0172,41.1174,40.9625,41.0992,19700.0
2012-02-23 11:30:00,45.14,45.15,45.01,45.02,14300.0,41.1174,41.1265,40.999,41.0081,14300.0
2012-02-23 12:00:00,45.05,45.15,44.87,44.97,15200.0,41.0354,41.1265,40.8714,40.9625,15200.0
2012-02-23 12:30:00,44.97,45.08,44.8,44.88,9600.0,40.9625,41.0627,40.8077,40.8806,9600.0
2012-02-23 13:00:00,44.88,44.88,44.79,44.79,16500.0,40.8806,40.8806,40.7986,40.7986,16500.0
2012-02-23 13:30:00,44.83,44.94,44.72,44.91,14400.0,40.835,40.9352,40.7348,40.9079,14400.0
2012-02-23 14:00:00,44.91,45.04,44.88,44.93,13000.0,40.9079,41.0263,40.8806,40.9261,13000.0
2012-02-23 14:30:00,44.92,45.05,44.92,45.0,13000.0,40.917,41.0354,40.917,40.9899,13000.0
2012-02-23 15:00:00,45.0,45.03,44.9,44.98,26800.0,40.9899,41.0172,40.8988,40.9716,26800.0
2012-02-23 15:30:00,45.0,45.05,44.91,45.0,41700.0,40.9899,41.0354,40.9079,40.9899,41700.0
2012-02-24 09:30:00,44.96,45.47,44.62,45.29,32300.0,40.9534,41.418,40.6437,41.254,32300.0
2012-02-24 10:00:00,45.22,45.24,44.85,44.89,15300.0,41.1903,41.2085,40.8532,40.8897,15300.0
2012-02-24 10:30:00,44.94,44.94,44.72,44.81,4200.0,40.9352,40.9352,40.7348,40.8168,4200.0
2012-02-24 11:00:00,44.78,45.08,44.78,45.04,17300.0,40.7895,41.0627,40.7895,41.0263,17300.0
2012-02-24 11:30:00,45.04,45.1,44.9,44.93,19800.0,41.0263,41.0809,40.8988,40.9261,19800.0
2012-02-24 12:00:00,44.92,44.93,44.84,44.91,10500.0,40.917,40.9261,40.8441,40.9079,10500.0
2012-02-24 12:30:00,44.92,44.94,44.85,44.85,3800.0,40.917,40.9352,40.8532,40.8532,3800.0
2012-02-24 13:00:00,44.85,45.0,44.8,44.8,27500.0,40.8532,40.9899,40.8077,40.8077,27500.0
2012-02-24 13:30:00,44.78,44.78,44.65,44.69,6400.0,40.7895,40.7895,40.671,40.7075,6400.0
2012-02-24 14:00:00,44.71,44.8,44.59,44.59,4200.0,40.7257,40.8077,40.6164,40.6164,4200.0
2012-02-24 14:30:00,44.56,44.61,44.47,44.57,12000.0,40.5891,40.6346,40.5071,40.5982,12000.0
2012-02-24 15:00:00,44.56,44.58,44.47,44.55,9100.0,40.5891,40.6073,40.5071,40.58,9100.0
2012-02-24 15:30:00,44.54,44.63,44.45,44.53,25100.0,40.5709,40.6528,40.4889,40.5617,25100.0
2012-02-27 09:30:00,44.1,44.5,43.76,44.03,39000.0,40.1701,40.5344,39.8604,40.1063,39000.0
2012-02-27 10:00:00,44.03,44.38,43.97,44.2,23700.0,40.1063,40.4251,40.0516,40.2611,23700.0
2012-02-27 10:30:00,44.25,44.96,44.17,44.92,13900.0,40.3067,40.9534,40.2338,40.917,13900.0
2012-02-27 11:00:00,44.88,45.3,44.88,45.17,22700.0,40.8806,41.2631,40.8806,41.1447,22700.0
2012-02-27 11:30:00,45.19,45.2,44.93,45.05,13800.0,41.1629,41.172,40.9261,41.0354,13800.0
2012-02-27 12:00:00,45.05,45.12,44.86,44.91,7800.0,41.0354,41.0992,40.8623,40.9079,7800.0
2012-02-27 12:30:00,44.88,45.04,44.88,45.01,30700.0,40.8806,41.0263,40.8806,40.999,30700.0
2012-02-27 13:00:00,45.01,45.01,44.84,44.88,5300.0,40.999,40.999,40.8441,40.8806,5300.0
2012-02-27 13:30:00,44.8,44.94,44.66,44.66,6600.0,40.8077,40.9352,40.6802,40.6802,6600.0
2012-02-27 14:00:00,44.69,44.97,44.69,44.97,7200.0,40.7075,40.9625,40.7075,40.9625,7200.0
2012-02-27 14:30:00,44.98,45.0,44.93,44.93,11600.0,40.9716,40.9899,40.9261,40.9261,11600.0
2012-02-27 15:00:00,44.93,45.0,44.78,44.81,17900.0,40.9261,40.9899,40.7895,40.8168,17900.0
2012-02-27 15:30:00,44.85,45.0,44.69,44.71,42600.0,40.8532,40.9899,40.7075,40.7257,42600.0
2012-02-28 09:30:00,44.68,45.06,44.46,44.79,12900.0,40.6984,41.0445,40.498,40.7986,12900.0
2012-02-28 10:00:00,44.79,44.92,44.58,44.7,4700.0,40.7986,40.917,40.6073,40.7166,4700.0
2012-02-28 10:30:00,44.73,45.03,44.73,44.97,9600.0,40.7439,41.0172,40.7439,40.9625,9600.0
2012-02-28 11:00:00,44.99,45.04,44.89,44.91,4500.0,40.9807,41.0263,40.8897,40.9079,4500.0
2012-02-28 11:30:00,44.82,44.83,44.57,44.66,15900.0,40.8259,40.835,40.5982,40.6802,15900.0
2012-02-28 12:00:00,44.69,44.69,44.51,44.55,2600.0,40.7075,40.7075,40.5435,40.58,2600.0
2012-02-28 12:30:00,44.55,44.71,44.48,44.66,5100.0,40.58,40.7257,40.5162,40.6802,5100.0
2012-02-28 13:00:00,44.63,44.7,44.54,44.54,5300.0,40.6528,40.7166,40.5709,40.5709,5300.0
2012-02-28 13:30:00,44.5,44.5,44.03,44.1,21200.0,40.5344,40.5344,40.1063,40.1701,21200.0
2012-02-28 14:00:00,44.21,44.24,44.06,44.07,8600.0,40.2703,40.2976,40.1336,40.1427,8600.0
2012-02-28 14:30:00,44.04,44.34,44.04,44.25,7800.0,40.1154,40.3887,40.1154,40.3067,7800.0
2012-02-28 15:00:00,44.25,44.33,44.15,44.27,8400.0,40.3067,40.3796,40.2156,40.3249,8400.0
2012-02-28 15:30:00,44.26,44.48,44.19,44.45,31500.0,40.3158,40.5162,40.252,40.4889,31500.0
2012-02-29 09:30:00,44.27,45.17,44.27,45.15,19800.0,40.3249,41.1447,40.3249,41.1265,19800.0
2012-02-29 10:00:00,45.16,45.2,44.58,44.62,16500.0,41.1356,41.172,40.6073,40.6437,16500.0
2012-02-29 10:30:00,44.56,44.64,43.88,44.14,21700.0,40.5891,40.6619,39.9697,40.2065,21700.0
2012-02-29 11:00:00,44.17,44.17,43.98,44.07,23100.0,40.2338,40.2338,40.0608,40.1427,23100.0
2012-02-29 11:30:00,44.03,44.66,44.03,44.58,12200.0,40.1063,40.6802,40.1063,40.6073,12200.0
2012-02-29 12:00:00,44.58,44.75,44.43,44.67,5400.0,40.6073,40.7621,40.4707,40.6893,5400.0
2012-02-29 12:30:00,44.71,44.75,44.48,44.6,4000.0,40.7257,40.7621,40.5162,40.6255,4000.0
2012-02-29 13:00:00,44.56,44.71,44.47,44.5,4800.0,40.5891,40.7257,40.5071,40.5344,4800.0
2012-02-29 13:30:00,44.44,44.45,44.31,44.38,7600.0,40.4798,40.4889,40.3613,40.4251,7600.0
2012-02-29 14:00:00,44.38,44.41,44.25,44.25,9200.0,40.4251,40.4524,40.3067,40.3067,9200.0
2012-02-29 14:30:00,44.25,44.26,44.03,44.17,45400.0,40.3067,40.3158,40.1063,40.2338,45400.0
2012-02-29 15:00:00,44.15,44.25,44.05,44.16,26800.0,40.2156,40.3067,40.1245,40.2247,26800.0
2012-02-29 15:30:00,44.17,44.18,43.76,43.8,77700.0,40.2338,40.2429,39.8604,39.8968,77700.0
2012-03-01 09:30:00,44.15,44.99,44.15,44.69,20700.0,40.2156,40.9807,40.2156,40.7075,20700.0
2012-03-01 10:00:00,44.64,44.75,44.16,44.64,32400.0,40.6619,40.7621,40.2247,40.6619,32400.0
2012-03-01 10:30:00,44.65,44.69,44.48,44.55,26600.0,40.671,40.7075,40.5162,40.58,26600.0
2012-03-01 11:00:00,44.57,44.65,44.33,44.47,12000.0,40.5982,40.671,40.3796,40.5071,12000.0
2012-03-01 11:30:00,44.49,44.61,44.41,44.48,7400.0,40.5253,40.6346,40.4524,40.5162,7400.0
2012-03-01 12:00:00,44.49,44.78,44.44,44.7,26000.0,40.5253,40.7895,40.4798,40.7166,26000.0
2012-03-01 12:30:00,44.67,44.7,44.53,44.63,8900.0,40.6893,40.7166,40.5617,40.6528,8900.0
2012-03-01 13:00:00,44.61,44.67,44.54,44.62,10000.0,40.6346,40.6893,40.5709,40.6437,10000.0
2012-03-01 13:30:00,44.6,44.71,44.54,44.56,4300.0,40.6255,40.7257,40.5709,40.5891,4300.0
2012-03-01 14:00:00,44.56,44.6,44.37,44.41,8700.0,40.5891,40.6255,40.416,40.4524,8700.0
2012-03-01 14:30:00,44.41,44.41,44.18,44.29,8200.0,40.4524,40.4524,40.2429,40.3431,8200.0
2012-03-01 15:00:00,44.33,44.33,44.01,44.2,15700.0,40.3796,40.3796,40.0881,40.2611,15700.0
2012-03-01 15:30:00,44.19,44.26,44.02,44.05,41000.0,40.252,40.3158,40.0972,40.1245,41000.0
2012-03-02 09:30:00,44.09,44.23,43.76,43.8,11500.0,40.161,40.2885,39.8604,39.8968,11500.0
2012-03-02 10:00:00,43.83,44.1,43.75,43.97,8700.0,39.9241,40.1701,39.8513,40.0516,8700.0
2012-03-02 10:30:00,43.9,43.9,43.67,43.67,7800.0,39.9879,39.9879,39.7784,39.7784,7800.0
2012-03-02 11:00:00,43.68,43.73,43.51,43.68,23100.0,39.7875,39.833,39.6326,39.7875,23100.0
2012-03-02 11:30:00,43.66,43.76,43.05,43.13,25400.0,39.7693,39.8604,39.2136,39.2865,25400.0
2012-03-02 12:00:00,43.08,43.15,42.57,42.61,24100.0,39.241,39.3047,38.7764,38.8128,24100.0
2012-03-02 12:30:00,42.61,42.82,42.59,42.7,17600.0,38.8128,39.0041,38.7946,38.8948,17600.0
2012-03-02 13:00:00,42.67,42.76,42.16,42.41,21600.0,38.8675,38.9495,38.4029,38.6307,21600.0
2012-03-02 13:30:00,42.41,42.71,42.41,42.66,12600.0,38.6307,38.9039,38.6307,38.8584,12600.0
2012-03-02 14:00:00,42.67,42.75,42.54,42.56,16100.0,38.8675,38.9404,38.7491,38.7673,16100.0
2012-03-02 14:30:00,42.59,42.84,42.55,42.81,16600.0,38.7946,39.0223,38.7582,38.995,16600.0
2012-03-02 15:00:00,42.81,42.88,42.56,42.75,20100.0,38.995,39.0588,38.7673,38.9404,20100.0
2012-03-02 15:30:00,42.76,42.87,42.61,42.64,55600.0,38.9495,39.0497,38.8128,38.8402,55600.0
2012-03-05 09:30:00,42.34,42.77,42.34,42.68,10600.0,38.5669,38.9586,38.5669,38.8766,10600.0
2012-03-05 10:00:00,42.82,42.83,42.6,42.6,23600.0,39.0041,39.0132,38.8037,38.8037,23600.0
2012-03-05 10:30:00,42.6,42.76,42.51,42.75,17100.0,38.8037,38.9495,38.7218,38.9404,17100.0
2012-03-05 11:00:00,42.81,42.96,42.59,42.92,14500.0,38.995,39.1317,38.7946,39.0952,14500.0
2012-03-05 11:30:00,42.94,43.03,42.78,42.9,11800.0,39.1134,39.1954,38.9677,39.077,11800.0
2012-03-05 12:00:00,42.91,42.96,42.73,42.81,12100.0,39.0861,39.1317,38.9221,38.995,12100.0
2012-03-05 12:30:00,42.81,42.85,42.67,42.67,5600.0,38.995,39.0315,38.8675,38.8675,5600.0
2012-03-05 13:00:00,42.67,42.99,42.67,42.97,9400.0,38.8675,39.159,38.8675,39.1408,9400.0
2012-03-05 13:30:00,42.97,42.97,42.75,42.83,5300.0,39.1408,39.1408,38.9404,39.0132,5300.0
2012-03-05 14:00:00,42.8,42.91,42.77,42.9,9200.0,38.9859,39.0861,38.9586,39.077,9200.0
2012-03-05 14:30:00,42.91,43.06,42.77,43.03,14900.0,39.0861,39.2227,38.9586,39.1954,14900.0
2012-03-05 15:00:00,43.03,43.17,43.02,43.14,13500.0,39.1954,39.3229,39.1863,39.2956,13500.0
2012-03-05 15:30:00,43.13,43.14,43.06,43.11,47800.0,39.2865,39.2956,39.2227,39.2683,47800.0
2012-03-06 09:30:00,42.35,42.91,41.9,41.97,21700.0,38.576,39.0861,38.1661,38.2299,21700.0
2012-03-06 10:00:00,41.93,42.02,41.31,41.47,24300.0,38.1934,38.2754,37.6287,37.7744,24300.0
2012-03-06 10:30:00,41.46,41.68,41.44,41.6,9800.0,37.7653,37.9657,37.7471,37.8928,9800.0
2012-03-06 11:00:00,41.55,41.72,41.5,41.59,8500.0,37.8473,38.0022,37.8018,37.8837,8500.0
2012-03-06 11:30:00,41.6,41.6,41.32,41.39,9000.0,37.8928,37.8928,37.6378,37.7016,9000.0
2012-03-06 12:00:00,41.39,41.39,41.09,41.09,11600.0,37.7016,37.7016,37.4283,37.4283,11600.0
2012-03-06 12:30:00,41.08,41.27,41.08,41.15,10800.0,37.4192,37.5923,37.4192,37.4829,10800.0
2012-03-06 13:00:00,41.19,41.4,41.15,41.4,21100.0,37.5194,37.7107,37.4829,37.7107,21100.0
2012-03-06 13:30:00,41.41,41.52,41.32,41.44,23400.0,37.7198,37.82,37.6378,37.7471,23400.0
2012-03-06 14:00:00,41.4,41.52,41.36,41.37,25900.0,37.7107,37.82,37.6742,37.6833,25900.0
2012-03-06 14:30:00,41.37,41.43,41.33,41.34,16900.0,37.6833,37.738,37.6469,37.656,16900.0
2012-03-06 15:00:00,41.34,41.44,41.29,41.43,32600.0,37.656,37.7471,37.6105,37.738,32600.0
2012-03-06 15:30:00,41.41,41.6,41.29,41.56,66300.0,37.7198,37.8928,37.6105,37.8564,66300.0
2012-03-07 09:30:00,41.79,41.82,41.42,41.66,10600.0,38.0659,38.0932,37.7289,37.9475,10600.0
2012-03-07 10:00:00,41.62,41.8,41.45,41.5,28700.0,37.9111,38.075,37.7562,37.8018,28700.0
2012-03-07 10:30:00,41.53,41.61,41.49,41.56,11200.0,37.8291,37.902,37.7926,37.8564,11200.0
2012-03-07 11:00:00,41.56,42.01,41.56,41.93,6800.0,37.8564,38.2663,37.8564,38.1934,6800.0
2012-03-07 11:30:00,41.97,41.98,41.87,41.98,3500.0,38.2299,38.239,38.1388,38.239,3500.0
2012-03-07 12:00:00,41.96,41.98,41.78,41.89,14400.0,38.2208,38.239,38.0568,38.157,14400.0
2012-03-07 12:30:00,41.88,41.96,41.86,41.92,4600.0,38.1479,38.2208,38.1297,38.1843,4600.0
2012-03-07 13:00:00,41.9,41.9,41.79,41.84,3800.0,38.1661,38.1661,38.0659,38.1115,3800.0
2012-03-07 13:30:00,41.81,41.88,41.68,41.75,18700.0,38.0841,38.1479,37.9657,38.0295,18700.0
2012-03-07 14:00:00,41.78,41.79,41.7,41.78,6200.0,38.0568,38.0659,37.9839,38.0568,6200.0
2012-03-07 14:30:00,41.77,41.77,41.62,41.72,8300.0,38.0477,38.0477,37.9111,38.0022,8300.0
2012-03-07 15:00:00,41.75,41.83,41.69,41.81,23800.0,38.0295,38.1023,37.9748,38.0841,23800.0
2012-03-07 15:30:00,41.84,41.89,41.77,41.84,26000.0,38.1115,38.157,38.0477,38.1115,26000.0
2012-03-08 09:30:00,42.33,43.15,42.27,42.79,24100.0,38.5578,39.3047,38.5031,38.9768,24100.0
2012-03-08 10:00:00,42.75,42.75,42.04,42.14,18400.0,38.9404,38.9404,38.2936,38.3847,18400.0
2012-03-08 10:30:00,42.18,42.37,42.17,42.31,17200.0,38.4212,38.5942,38.4121,38.5396,17200.0
2012-03-08 11:00:00,42.31,42.55,42.29,42.49,28600.0,38.5396,38.7582,38.5214,38.7035,28600.0
2012-03-08 11:30:00,42.5,42.66,42.4,42.46,7000.0,38.7126,38.8584,38.6216,38.6762,7000.0
2012-03-08 12:00:00,42.47,42.63,42.38,42.4,8600.0,38.6853,38.8311,38.6033,38.6216,8600.0
2012-03-08 12:30:00,42.41,42.43,42.32,42.32,10600.0,38.6307,38.6489,38.5487,38.5487,10600.0
2012-03-08 13:00:00,42.34,42.34,42.23,42.28,10100.0,38.5669,38.5669,38.4667,38.5122,10100.0
2012-03-08 13:30:00,42.28,42.32,42.2,42.21,8100.0,38.5122,38.5487,38.4394,38.4485,8100.0
2012-03-08 14:00:00,42.26,42.37,42.17,42.21,11500.0,38.494,38.5942,38.4121,38.4485,11500.0
2012-03-08 14:30:00,42.22,42.34,42.15,42.31,19900.0,38.4576,38.5669,38.3938,38.5396,19900.0
2012-03-08 15:00:00,42.32,42.32,42.22,42.24,24900.0,38.5487,38.5487,38.4576,38.4758,24900.0
2012-03-08 15:30:00,42.25,42.27,42.19,42.2,62600.0,38.4849,38.5031,38.4303,38.4394,62600.0
2012-03-09 09:30:00,42.15,42.46,42.15,42.25,6700.0,38.3938,38.6762,38.3938,38.4849,6700.0
2012-03-09 10:00:00,42.29,43.28,42.29,43.21,14200.0,38.5214,39.4231,38.5214,39.3594,14200.0
2012-03-09 10:30:00,43.22,43.38,43.18,43.2,13100.0,39.3685,39.5142,39.332,39.3503,13100.0
2012-03-09 11:00:00,43.19,43.24,43.13,43.2,8000.0,39.3412,39.3867,39.2865,39.3503,8000.0
2012-03-09 11:30:00,43.17,43.51,43.17,43.39,8500.0,39.3229,39.6326,39.3229,39.5233,8500.0
2012-03-09 12:00:00,43.43,43.51,43.31,43.46,16500.0,39.5598,39.6326,39.4505,39.5871,16500.0
2012-03-09 12:30:00,43.45,43.45,43.35,43.36,3700.0,39.578,39.578,39.4869,39.496,3700.0
2012-03-09 13:00:00,43.38,43.39,43.22,43.25,7700.0,39.5142,39.5233,39.3685,39.3958,7700.0
2012-03-09 13:30:00,43.25,43.34,43.19,43.19,28500.0,39.3958,39.4778,39.3412,39.3412,28500.0
2012-03-09 14:00:00,43.24,43.25,43.07,43.09,11200.0,39.3867,39.3958,39.2318,39.2501,11200.0
2012-03-09 14:30:00,43.09,43.09,42.73,42.8,17900.0,39.2501,39.2501,38.9221,38.9859,17900.0
2012-03-09 15:00:00,42.81,42.9,42.65,42.7,17700.0,38.995,39.077,38.8493,38.8948,17700.0
2012-03-09 15:30:00,42.75,42.75,42.44,42.57,51500.0,38.9404,38.9404,38.658,38.7764,51500.0
2012-03-12 09:30:00,42.67,42.68,42.41,42.47,9300.0,38.8675,38.8766,38.6307,38.6853,9300.0
2012-03-12 10:00:00,42.44,42.48,42.28,42.39,12500.0,38.658,38.6944,38.5122,38.6124,12500.0
2012-03-12 10:30:00,42.38,42.45,42.32,42.36,11900.0,38.6033,38.6671,38.5487,38.5851,11900.0
2012-03-12 11:00:00,42.37,42.39,42.1,42.21,7300.0,38.5942,38.6124,38.3483,38.4485,7300.0
2012-03-12 11:30:00,42.22,42.32,42.16,42.21,16700.0,38.4576,38.5487,38.4029,38.4485,16700.0
2012-03-12 12:00:00,42.22,42.41,42.13,42.37,20700.0,38.4576,38.6307,38.3756,38.5942,20700.0
2012-03-12 12:30:00,42.37,42.41,42.26,42.3,7300.0,38.5942,38.6307,38.494,38.5305,7300.0
2012-03-12 13:00:00,42.34,42.37,42.24,42.29,7700.0,38.5669,38.5942,38.4758,38.5214,7700.0
2012-03-12 13:30:00,42.28,42.41,42.28,42.28,23500.0,38.5122,38.6307,38.5122,38.5122,23500.0
2012-03-12 14:00:00,42.29,42.38,42.25,42.36,8100.0,38.5214,38.6033,38.4849,38.5851,8100.0
2012-03-12 14:30:00,42.37,42.4,42.35,42.37,11700.0,38.5942,38.6216,38.576,38.5942,11700.0
2012-03-12 15:00:00,42.38,42.39,42.29,42.36,26400.0,38.6033,38.6124,38.5214,38.5851,26400.0
2012-03-12 15:30:00,42.37,42.49,42.32,42.48,44200.0,38.5942,38.7035,38.5487,38.6944,44200.0
2012-03-13 09:30:00,43.06,43.25,42.68,42.72,13200.0,39.2227,39.3958,38.8766,38.913,13200.0
2012-03-13 10:00:00,42.72,42.74,42.58,42.59,7500.0,38.913,38.9313,38.7855,38.7946,7500.0
2012-03-13 10:30:00,42.57,42.78,42.57,42.71,10400.0,38.7764,38.9677,38.7764,38.9039,10400.0
2012-03-13 11:00:00,42.72,42.88,42.71,42.82,7100.0,38.913,39.0588,38.9039,39.0041,7100.0
2012-03-13 11:30:00,42.83,43.11,42.83,43.02,5800.0,39.0132,39.2683,39.0132,39.1863,5800.0
2012-03-13 12:00:00,43.08,43.18,43.07,43.16,6500.0,39.241,39.332,39.2318,39.3138,6500.0
2012-03-13 12:30:00,43.16,43.24,43.1,43.24,7300.0,39.3138,39.3867,39.2592,39.3867,7300.0
2012-03-13 13:00:00,43.29,43.44,43.25,43.41,10600.0,39.4322,39.5689,39.3958,39.5415,10600.0
2012-03-13 13:30:00,43.4,43.4,43.25,43.28,3700.0,39.5324,39.5324,39.3958,39.4231,3700.0
2012-03-13 14:00:00,43.23,43.4,43.13,43.22,10300.0,39.3776,39.5324,39.2865,39.3685,10300.0
2012-03-13 14:30:00,43.23,43.3,43.15,43.28,10300.0,39.3776,39.4414,39.3047,39.4231,10300.0
2012-03-13 15:00:00,43.3,43.72,43.26,43.62,26400.0,39.4414,39.8239,39.4049,39.7328,26400.0
2012-03-13 15:30:00,43.58,43.9,43.58,43.88,57100.0,39.6964,39.9879,39.6964,39.9697,57100.0
2012-03-14 09:30:00,43.91,43.95,43.55,43.77,19800.0,39.997,40.0334,39.6691,39.8695,19800.0
2012-03-14 10:00:00,43.77,43.98,43.7,43.9,14500.0,39.8695,40.0608,39.8057,39.9879,14500.0
2012-03-14 10:30:00,43.92,44.04,43.9,43.94,20600.0,40.0061,40.1154,39.9879,40.0243,20600.0
2012-03-14 11:00:00,43.91,44.02,43.84,43.96,15800.0,39.997,40.0972,39.9332,40.0425,15800.0
2012-03-14 11:30:00,43.92,43.98,43.81,43.87,13200.0,40.0061,40.0608,39.9059,39.9606,13200.0
2012-03-14 12:00:00,43.89,43.94,43.85,43.9,7400.0,39.9788,40.0243,39.9423,39.9879,7400.0
2012-03-14 12:30:00,43.87,44.1,43.87,44.1,9500.0,39.9606,40.1701,39.9606,40.1701,9500.0
2012-03-14 13:00:00,44.1,44.28,44.06,44.22,7400.0,40.1701,40.334,40.1336,40.2794,7400.0
2012-03-14 13:30:00,44.17,44.18,43.95,44.0,13800.0,40.2338,40.2429,40.0334,40.079,13800.0
2012-03-14 14:00:00,44.04,44.11,43.95,44.04,10600.0,40.1154,40.1792,40.0334,40.1154,10600.0
2012-03-14 14:30:00,44.03,44.11,44.0,44.06,9700.0,40.1063,40.1792,40.079,40.1336,9700.0
2012-03-14 15:00:00,44.02,44.14,44.02,44.13,21800.0,40.0972,40.2065,40.0972,40.1974,21800.0
2012-03-14 15:30:00,44.14,44.16,43.94,44.01,48600.0,40.2065,40.2247,40.0243,40.0881,48600.0
2012-03-15 09:30:00,44.13,44.35,43.74,44.16,4900.0,40.1974,40.3978,39.8421,40.2247,4900.0
2012-03-15 10:00:00,44.26,44.53,44.04,44.35,21200.0,40.3158,40.5617,40.1154,40.3978,21200.0
2012-03-15 10:30:00,44.36,44.41,44.12,44.12,3800.0,40.4069,40.4524,40.1883,40.1883,3800.0
2012-03-15 11:00:00,44.09,44.21,43.97,44.19,6300.0,40.161,40.2703,40.0516,40.252,6300.0
2012-03-15 11:30:00,44.25,44.34,44.1,44.17,4100.0,40.3067,40.3887,40.1701,40.2338,4100.0
2012-03-15 12:00:00,44.17,44.2,44.1,44.11,14600.0,40.2338,40.2611,40.1701,40.1792,14600.0
2012-03-15 12:30:00,44.11,44.32,44.06,44.28,15300.0,40.1792,40.3705,40.1336,40.334,15300.0
2012-03-15 13:00:00,44.32,44.41,44.18,44.18,5100.0,40.3705,40.4524,40.2429,40.2429,5100.0
2012-03-15 13:30:00,44.2,44.35,44.18,44.23,4500.0,40.2611,40.3978,40.2429,40.2885,4500.0
2012-03-15 14:00:00,44.22,44.45,44.18,44.45,5200.0,40.2794,40.4889,40.2429,40.4889,5200.0
2012-03-15 14:30:00,44.45,44.45,44.24,44.29,12200.0,40.4889,40.4889,40.2976,40.3431,12200.0
2012-03-15 15:00:00,44.29,44.34,44.21,44.32,11700.0,40.3431,40.3887,40.2703,40.3705,11700.0
2012-03-15 15:30:00,44.31,44.38,44.17,44.38,25700.0,40.3613,40.4251,40.2338,40.4251,25700.0
2012-03-16 09:30:00,44.44,44.44,43.96,44.14,187200.0,40.4798,40.4798,40.0425,40.2065,187200.0
2012-03-16 10:00:00,44.12,44.2,43.8,43.89,28500.0,40.1883,40.2611,39.8968,39.9788,28500.0
2012-03-16 10:30:00,43.89,44.16,43.89,44.08,3900.0,39.9788,40.2247,39.9788,40.1518,3900.0
2012-03-16 11:00:00,44.07,44.18,43.85,43.85,3900.0,40.1427,40.2429,39.9423,39.9423,3900.0
2012-03-16 11:30:00,43.86,44.01,43.76,44.01,7000.0,39.9514,40.0881,39.8604,40.0881,7000.0
2012-03-16 12:00:00,43.96,43.99,43.88,43.95,5700.0,40.0425,40.0699,39.9697,40.0334,5700.0
2012-03-16 12:30:00,43.97,43.98,43.84,43.84,4600.0,40.0516,40.0608,39.9332,39.9332,4600.0
2012-03-16 13:00:00,43.88,43.91,43.83,43.91,4000.0,39.9697,39.997,39.9241,39.997,4000.0
2012-03-16 13:30:00,43.92,43.94,43.85,43.93,4600.0,40.0061,40.0243,39.9423,40.0152,4600.0
2012-03-16 14:00:00,43.95,43.97,43.87,43.89,3400.0,40.0334,40.0516,39.9606,39.9788,3400.0
2012-03-16 14:30:00,43.89,43.94,43.86,43.9,4800.0,39.9788,40.0243,39.9514,39.9879,4800.0
2012-03-16 15:00:00,43.9,43.91,43.8,43.83,11100.0,39.9879,39.997,39.8968,39.9241,11100.0
2012-03-16 15:30:00,43.84,43.91,43.78,43.8,42800.0,39.9332,39.997,39.8786,39.8968,42800.0
2012-03-19 09:30:00,43.82,44.18,43.46,44.13,52000.0,39.915,40.2429,39.5871,40.1974,52000.0
2012-03-19 10:00:00,44.06,44.07,43.61,43.67,12700.0,40.1336,40.1427,39.7237,39.7784,12700.0
2012-03-19 10:30:00,43.66,44.32,43.65,44.25,11600.0,39.7693,40.3705,39.7602,40.3067,11600.0
2012-03-19 11:00:00,44.23,44.23,44.07,44.18,6700.0,40.2885,40.2885,40.1427,40.2429,6700.0
2012-03-19 11:30:00,44.2,44.59,44.15,44.56,7900.0,40.2611,40.6164,40.2156,40.5891,7900.0
2012-03-19 12:00:00,44.56,44.67,44.56,44.64,5800.0,40.5891,40.6893,40.5891,40.6619,5800.0
2012-03-19 12:30:00,44.64,44.82,44.52,44.56,18700.0,40.6619,40.8259,40.5526,40.5891,18700.0
2012-03-19 13:00:00,44.59,44.74,44.55,44.71,5600.0,40.6164,40.753,40.58,40.7257,5600.0
2012-03-19 13:30:00,44.7,44.77,44.63,44.71,9800.0,40.7166,40.7804,40.6528,40.7257,9800.0
2012-03-19 14:00:00,44.7,44.78,44.7,44.75,6900.0,40.7166,40.7895,40.7166,40.7621,6900.0
2012-03-19 14:30:00,44.74,44.76,44.68,44.7,22100.0,40.753,40.7712,40.6984,40.7166,22100.0
2012-03-19 15:00:00,44.72,44.75,44.63,44.63,36700.0,40.7348,40.7621,40.6528,40.6528,36700.0
2012-03-19 15:30:00,44.64,44.66,44.29,44.29,43100.0,40.6619,40.6802,40.3431,40.3431,43100.0
2012-03-20 09:30:00,43.75,43.95,43.32,43.45,27200.0,39.8513,40.0334,39.4596,39.578,27200.0
2012-03-20 10:00:00,43.37,43.69,43.13,43.21,49400.0,39.5051,39.7966,39.2865,39.3594,49400.0
2012-03-20 10:30:00,43.19,43.44,43.15,43.4,9500.0,39.3412,39.5689,39.3047,39.5324,9500.0
2012-03-20 11:00:00,43.43,43.54,43.42,43.46,3300.0,39.5598,39.66,39.5507,39.5871,3300.0
2012-03-20 11:30:00,43.45,43.49,43.09,43.16,8300.0,39.578,39.6144,39.2501,39.3138,8300.0
2012-03-20 12:00:00,43.17,43.25,42.92,42.97,29700.0,39.3229,39.3958,39.0952,39.1408,29700.0
2012-03-20 12:30:00,42.99,43.06,42.94,43.06,4100.0,39.159,39.2227,39.1134,39.2227,4100.0
2012-03-20 13:00:00,43.04,43.23,43.0,43.16,8800.0,39.2045,39.3776,39.1681,39.3138,8800.0
2012-03-20 13:30:00,43.15,43.15,43.03,43.04,8100.0,39.3047,39.3047,39.1954,39.2045,8100.0
2012-03-20 14:00:00,43.04,43.17,42.98,43.12,21100.0,39.2045,39.3229,39.1499,39.2774,21100.0
2012-03-20 14:30:00,43.06,43.12,43.01,43.1,8600.0,39.2227,39.2774,39.1772,39.2592,8600.0
2012-03-20 15:00:00,43.1,43.19,43.06,43.06,18300.0,39.2592,39.3412,39.2227,39.2227,18300.0
2012-03-20 15:30:00,43.1,43.19,42.94,42.97,29400.0,39.2592,39.3412,39.1134,39.1408,29400.0
2012-03-21 09:30:00,43.11,43.38,42.19,43.0,24400.0,39.2683,39.5142,38.4303,39.1681,24400.0
2012-03-21 10:00:00,42.99,43.02,42.6,42.63,34500.0,39.159,39.1863,38.8037,38.8311,34500.0
2012-03-21 10:30:00,42.65,42.87,42.58,42.58,9500.0,38.8493,39.0497,38.7855,38.7855,9500.0
2012-03-21 11:00:00,42.58,42.81,42.52,42.77,7100.0,38.7855,38.995,38.7309,38.9586,7100.0
2012-03-21 11:30:00,42.8,42.99,42.68,42.68,10800.0,38.9859,39.159,38.8766,38.8766,10800.0
2012-03-21 12:00:00,42.72,42.85,42.7,42.74,17300.0,38.913,39.0315,38.8948,38.9313,17300.0
2012-03-21 12:30:00,42.75,42.79,42.7,42.71,11300.0,38.9404,38.9768,38.8948,38.9039,11300.0
2012-03-21 13:00:00,42.7,42.7,42.46,42.54,17600.0,38.8948,38.8948,38.6762,38.7491,17600.0
2012-03-21 13:30:00,42.55,42.65,42.42,42.64,12700.0,38.7582,38.8493,38.6398,38.8402,12700.0
2012-03-21 14:00:00,42.62,42.73,42.59,42.64,10000.0,38.8219,38.9221,38.7946,38.8402,10000.0
2012-03-21 14:30:00,42.62,42.74,42.58,42.63,17500.0,38.8219,38.9313,38.7855,38.8311,17500.0
2012-03-21 15:00:00,42.62,42.78,42.6,42.71,15700.0,38.8219,38.9677,38.8037,38.9039,15700.0
2012-03-21 15:30:00,42.73,42.85,42.62,42.64,49400.0,38.9221,39.0315,38.8219,38.8402,49400.0
2012-03-22 09:30:00,42.11,42.33,41.85,41.94,56200.0,38.3574,38.5578,38.1206,38.2025,56200.0
2012-03-22 10:00:00,41.9,42.02,41.86,41.94,32400.0,38.1661,38.2754,38.1297,38.2025,32400.0
2012-03-22 10:30:00,41.95,42.06,41.84,41.9,36800.0,38.2117,38.3119,38.1115,38.1661,36800.0
2012-03-22 11:00:00,41.89,42.05,41.83,42.03,13200.0,38.157,38.3027,38.1023,38.2845,13200.0
2012-03-22 11:30:00,42.01,42.06,41.88,42.05,10100.0,38.2663,38.3119,38.1479,38.3027,10100.0
2012-03-22 12:00:00,42.02,42.09,42.0,42.02,10700.0,38.2754,38.3392,38.2572,38.2754,10700.0
2012-03-22 12:30:00,41.98,42.15,41.93,42.14,14800.0,38.239,38.3938,38.1934,38.3847,14800.0
2012-03-22 13:00:00,42.1,42.12,41.88,41.98,9300.0,38.3483,38.3665,38.1479,38.239,9300.0
2012-03-22 13:30:00,41.96,42.06,41.92,41.97,7200.0,38.2208,38.3119,38.1843,38.2299,7200.0
2012-03-22 14:00:00,42.02,42.04,41.91,41.99,72600.0,38.2754,38.2936,38.1752,38.2481,72600.0
2012-03-22 14:30:00,41.98,42.08,41.95,42.02,123300.0,38.239,38.3301,38.2117,38.2754,123300.0
2012-03-22 15:00:00,42.0,42.07,41.86,42.03,20300.0,38.2572,38.321,38.1297,38.2845,20300.0
2012-03-22 15:30:00,42.0,42.2,41.99,42.06,52900.0,38.2572,38.4394,38.2481,38.3119,52900.0
2012-03-23 09:30:00,42.28,42.6,42.07,42.32,25500.0,38.5122,38.8037,38.321,38.5487,25500.0
2012-03-23 10:00:00,42.25,42.29,42.03,42.04,5900.0,38.4849,38.5214,38.2845,38.2936,5900.0
2012-03-23 10:30:00,42.0,42.35,42.0,42.29,14800.0,38.2572,38.576,38.2572,38.5214,14800.0
2012-03-23 11:00:00,42.3,42.33,42.14,42.31,6300.0,38.5305,38.5578,38.3847,38.5396,6300.0
2012-03-23 11:30:00,42.33,42.41,42.19,42.28,8100.0,38.5578,38.6307,38.4303,38.5122,8100.0
2012-03-23 12:00:00,42.3,42.42,42.21,42.42,21700.0,38.5305,38.6398,38.4485,38.6398,21700.0
2012-03-23 12:30:00,42.43,42.75,42.43,42.66,12500.0,38.6489,38.9404,38.6489,38.8584,12500.0
2012-03-23 13:00:00,42.65,42.74,42.62,42.7,5000.0,38.8493,38.9313,38.8219,38.8948,5000.0
2012-03-23 13:30:00,42.73,42.84,42.68,42.71,11800.0,38.9221,39.0223,38.8766,38.9039,11800.0
2012-03-23 14:00:00,42.75,42.82,42.75,42.78,9800.0,38.9404,39.0041,38.9404,38.9677,9800.0
2012-03-23 14:30:00,42.78,42.86,42.75,42.79,11700.0,38.9677,39.0406,38.9404,38.9768,11700.0
2012-03-23 15:00:00,42.8,42.83,42.68,42.69,9700.0,38.9859,39.0132,38.8766,38.8857,9700.0
2012-03-23 15:30:00,42.71,42.79,42.64,42.75,26900.0,38.9039,38.9768,38.8402,38.9404,26900.0
2012-03-26 09:30:00,43.53,43.85,43.3,43.67,19600.0,39.6509,39.9423,39.4414,39.7784,19600.0
2012-03-26 10:00:00,43.52,43.95,43.43,43.84,16500.0,39.6417,40.0334,39.5598,39.9332,16500.0
2012-03-26 10:30:00,43.83,43.97,43.81,43.96,17000.0,39.9241,40.0516,39.9059,40.0425,17000.0
2012-03-26 11:00:00,43.94,43.98,43.88,43.94,11300.0,40.0243,40.0608,39.9697,40.0243,11300.0
2012-03-26 11:30:00,43.92,43.97,43.88,43.9,7700.0,40.0061,40.0516,39.9697,39.9879,7700.0
2012-03-26 12:00:00,43.93,43.95,43.83,43.84,6100.0,40.0152,40.0334,39.9241,39.9332,6100.0
2012-03-26 12:30:00,43.8,43.88,43.73,43.77,5400.0,39.8968,39.9697,39.833,39.8695,5400.0
2012-03-26 13:00:00,43.77,43.93,43.74,43.9,20500.0,39.8695,40.0152,39.8421,39.9879,20500.0
2012-03-26 13:30:00,43.9,43.96,43.87,43.87,16900.0,39.9879,40.0425,39.9606,39.9606,16900.0
2012-03-26 14:00:00,43.89,43.97,43.89,43.96,10800.0,39.9788,40.0516,39.9788,40.0425,10800.0
2012-03-26 14:30:00,43.95,43.96,43.78,43.85,33400.0,40.0334,40.0425,39.8786,39.9423,33400.0
2012-03-26 15:00:00,43.87,43.94,43.78,43.79,19000.0,39.9606,40.0243,39.8786,39.8877,19000.0
2012-03-26 15:30:00,43.8,43.8,43.47,43.72,69700.0,39.8968,39.8968,39.5962,39.8239,69700.0
2012-03-27 09:30:00,43.81,44.12,43.23,43.95,18700.0,39.9059,40.1883,39.3776,40.0334,18700.0
2012-03-27 10:00:00,43.91,44.14,43.84,44.13,15500.0,39.997,40.2065,39.9332,40.1974,15500.0
2012-03-27 10:30:00,44.15,44.2,43.83,43.89,15100.0,40.2156,40.2611,39.9241,39.9788,15100.0
2012-03-27 11:00:00,43.89,43.95,43.88,43.91,3200.0,39.9788,40.0334,39.9697,39.997,3200.0
2012-03-27 11:30:00,43.91,43.99,43.82,43.88,36200.0,39.997,40.0699,39.915,39.9697,36200.0
2012-03-27 12:00:00,43.89,43.95,43.77,43.77,5000.0,39.9788,40.0334,39.8695,39.8695,5000.0
2012-03-27 12:30:00,43.78,43.85,43.77,43.85,2800.0,39.8786,39.9423,39.8695,39.9423,2800.0
2012-03-27 13:00:00,43.86,43.95,43.82,43.82,5200.0,39.9514,40.0334,39.915,39.915,5200.0
2012-03-27 13:30:00,43.82,43.91,43.79,43.91,4400.0,39.915,39.997,39.8877,39.997,4400.0
2012-03-27 14:00:00,43.87,43.99,43.82,43.95,7600.0,39.9606,40.0699,39.915,40.0334,7600.0
2012-03-27 14:30:00,43.97,43.97,43.8,43.83,13600.0,40.0516,40.0516,39.8968,39.9241,13600.0
2012-03-27 15:00:00,43.82,43.85,43.75,43.75,7700.0,39.915,39.9423,39.8513,39.8513,7700.0
2012-03-27 15:30:00,43.77,43.8,43.52,43.52,32800.0,39.8695,39.8968,39.6417,39.6417,32800.0
2012-03-28 09:30:00,43.57,43.61,42.89,43.19,15000.0,39.6873,39.7237,39.0679,39.3412,15000.0
2012-03-28 10:00:00,43.19,43.36,43.07,43.15,4900.0,39.3412,39.496,39.2318,39.3047,4900.0
2012-03-28 10:30:00,43.08,43.08,42.59,42.64,6100.0,39.241,39.241,38.7946,38.8402,6100.0
2012-03-28 11:00:00,42.76,42.76,42.58,42.67,3200.0,38.9495,38.9495,38.7855,38.8675,3200.0
2012-03-28 11:30:00,42.6,42.6,42.14,42.28,10700.0,38.8037,38.8037,38.3847,38.5122,10700.0
2012-03-28 12:00:00,42.27,42.48,42.22,42.44,5900.0,38.5031,38.6944,38.4576,38.658,5900.0
2012-03-28 12:30:00,42.45,42.51,42.38,42.46,4100.0,38.6671,38.7218,38.6033,38.6762,4100.0
2012-03-28 13:00:00,42.47,42.54,42.36,42.45,3900.0,38.6853,38.7491,38.5851,38.6671,3900.0
2012-03-28 13:30:00,42.42,42.51,42.31,42.51,8800.0,38.6398,38.7218,38.5396,38.7218,8800.0
2012-03-28 14:00:00,42.48,42.5,42.33,42.4,6600.0,38.6944,38.7126,38.5578,38.6216,6600.0
2012-03-28 14:30:00,42.39,42.74,42.38,42.73,11900.0,38.6124,38.9313,38.6033,38.9221,11900.0
2012-03-28 15:00:00,42.73,42.87,42.7,42.81,11300.0,38.9221,39.0497,38.8948,38.995,11300.0
2012-03-28 15:30:00,42.78,43.06,42.75,43.06,32800.0,38.9677,39.2227,38.9404,39.2227,32800.0
2012-03-29 09:30:00,42.53,42.62,42.19,42.21,8200.0,38.74,38.8219,38.4303,38.4485,8200.0
2012-03-29 10:00:00,42.31,42.47,42.21,42.28,10100.0,38.5396,38.6853,38.4485,38.5122,10100.0
2012-03-29 10:30:00,42.28,42.37,42.05,42.2,16900.0,38.5122,38.5942,38.3027,38.4394,16900.0
2012-03-29 11:00:00,42.26,42.32,41.94,41.94,12700.0,38.494,38.5487,38.2025,38.2025,12700.0
2012-03-29 11:30:00,41.93,42.09,41.87,42.0,11600.0,38.1934,38.3392,38.1388,38.2572,11600.0
2012-03-29 12:00:00,42.0,42.02,41.88,41.93,6900.0,38.2572,38.2754,38.1479,38.1934,6900.0
2012-03-29 12:30:00,41.93,42.23,41.93,42.23,8200.0,38.1934,38.4667,38.1934,38.4667,8200.0
2012-03-29 13:00:00,42.23,42.24,42.13,42.2,7200.0,38.4667,38.4758,38.3756,38.4394,7200.0
2012-03-29 13:30:00,42.2,42.25,42.13,42.25,6800.0,38.4394,38.4849,38.3756,38.4849,6800.0
2012-03-29 14:00:00,42.2,42.45,42.2,42.43,10800.0,38.4394,38.6671,38.4394,38.6489,10800.0
2012-03-29 14:30:00,42.43,42.49,42.33,42.43,15800.0,38.6489,38.7035,38.5578,38.6489,15800.0
2012-03-29 15:00:00,42.39,42.64,42.36,42.56,12900.0,38.6124,38.8402,38.5851,38.7673,12900.0
2012-03-29 15:30:00,42.57,42.82,42.51,42.52,52100.0,38.7764,39.0041,38.7218,38.7309,52100.0
2012-03-30 09:30:00,43.06,43.25,42.64,43.15,21900.0,39.2227,39.3958,38.8402,39.3047,21900.0
2012-03-30 10:00:00,43.05,43.05,42.71,42.71,7600.0,39.2136,39.2136,38.9039,38.9039,7600.0
2012-03-30 10:30:00,42.78,42.8,42.62,42.8,11800.0,38.9677,38.9859,38.8219,38.9859,11800.0
2012-03-30 11:00:00,42.76,43.06,42.76,43.06,3800.0,38.9495,39.2227,38.9495,39.2227,3800.0
2012-03-30 11:30:00,43.1,43.17,43.07,43.13,7400.0,39.2592,39.3229,39.2318,39.2865,7400.0
2012-03-30 12:00:00,43.13,43.14,42.85,42.91,15800.0,39.2865,39.2956,39.0315,39.0861,15800.0
2012-03-30 12:30:00,42.91,43.11,42.91,42.96,21400.0,39.0861,39.2683,39.0861,39.1317,21400.0
2012-03-30 13:00:00,42.96,43.1,42.96,43.01,4300.0,39.1317,39.2592,39.1317,39.1772,4300.0
2012-03-30 13:30:00,43.09,43.1,43.05,43.05,2400.0,39.2501,39.2592,39.2136,39.2136,2400.0
2012-03-30 14:00:00,43.09,43.17,43.07,43.07,11200.0,39.2501,39.3229,39.2318,39.2318,11200.0
2012-03-30 14:30:00,43.12,43.12,42.95,42.95,7200.0,39.2774,39.2774,39.1225,39.1225,7200.0
2012-03-30 15:00:00,43.0,43.02,42.87,42.98,19800.0,39.1681,39.1863,39.0497,39.1499,19800.0
2012-03-30 15:30:00,42.98,43.01,42.78,42.8,99100.0,39.1499,39.1772,38.9677,38.9859,99100.0
2012-04-02 09:30:00,42.77,43.14,42.1,42.18,17300.0,38.9586,39.2956,38.3483,38.4212,17300.0
2012-04-02 10:00:00,42.19,42.74,42.19,42.71,17400.0,38.4303,38.9313,38.4303,38.9039,17400.0
2012-04-02 10:30:00,42.69,42.81,42.61,42.68,9800.0,38.8857,38.995,38.8128,38.8766,9800.0
2012-04-02 11:00:00,42.73,42.86,42.64,42.85,14100.0,38.9221,39.0406,38.8402,39.0315,14100.0
2012-04-02 11:30:00,42.79,43.19,42.79,43.19,6700.0,38.9768,39.3412,38.9768,39.3412,6700.0
2012-04-02 12:00:00,43.16,43.21,43.11,43.15,8400.0,39.3138,39.3594,39.2683,39.3047,8400.0
2012-04-02 12:30:00,43.16,43.34,43.09,43.3,7500.0,39.3138,39.4778,39.2501,39.4414,7500.0
2012-04-02 13:00:00,43.27,43.34,43.21,43.26,7200.0,39.414,39.4778,39.3594,39.4049,7200.0
2012-04-02 13:30:00,43.25,43.25,43.08,43.09,14800.0,39.3958,39.3958,39.241,39.2501,14800.0
2012-04-02 14:00:00,43.09,43.13,42.91,42.98,18400.0,39.2501,39.2865,39.0861,39.1499,18400.0
2012-04-02 14:30:00,43.0,43.01,42.94,42.99,25800.0,39.1681,39.1772,39.1134,39.159,25800.0
2012-04-02 15:00:00,43.0,43.02,42.87,42.92,24400.0,39.1681,39.1863,39.0497,39.0952,24400.0
2012-04-02 15:30:00,42.94,42.98,42.7,42.97,48600.0,39.1134,39.1499,38.8948,39.1408,48600.0
2012-04-03 09:30:00,42.98,43.0,42.75,42.99,17900.0,39.1499,39.1681,38.9404,39.159,17900.0
2012-04-03 10:00:00,42.91,43.12,42.8,42.94,4400.0,39.0861,39.2774,38.9859,39.1134,4400.0
2012-04-03 10:30:00,43.01,43.15,43.01,43.08,3400.0,39.1772,39.3047,39.1772,39.241,3400.0
2012-04-03 11:00:00,43.09,43.09,42.98,42.99,3500.0,39.2501,39.2501,39.1499,39.159,3500.0
2012-04-03 11:30:00,42.94,43.03,42.9,42.99,2100.0,39.1134,39.1954,39.077,39.159,2100.0
2012-04-03 12:00:00,43.02,43.02,42.82,43.02,3300.0,39.1863,39.1863,39.0041,39.1863,3300.0
2012-04-03 12:30:00,43.03,43.1,42.98,43.1,3400.0,39.1954,39.2592,39.1499,39.2592,3400.0
2012-04-03 13:00:00,43.09,43.09,42.9,42.99,2500.0,39.2501,39.2501,39.077,39.159,2500.0
2012-04-03 13:30:00,42.93,42.95,42.83,42.91,3100.0,39.1043,39.1225,39.0132,39.0861,3100.0
2012-04-03 14:00:00,42.9,42.9,42.38,42.38,16700.0,39.077,39.077,38.6033,38.6033,16700.0
2012-04-03 14:30:00,42.38,42.52,42.27,42.39,13800.0,38.6033,38.7309,38.5031,38.6124,13800.0
2012-04-03 15:00:00,42.41,42.66,42.39,42.51,15700.0,38.6307,38.8584,38.6124,38.7218,15700.0
2012-04-03 15:30:00,42.51,42.84,42.45,42.79,41100.0,38.7218,39.0223,38.6671,38.9768,41100.0
2012-04-04 09:30:00,42.11,42.31,41.94,42.23,8400.0,38.3574,38.5396,38.2025,38.4667,8400.0
2012-04-04 10:00:00,42.18,42.2,41.81,41.81,7200.0,38.4212,38.4394,38.0841,38.0841,7200.0
2012-04-04 10:30:00,41.83,41.91,41.44,41.52,7900.0,38.1023,38.1752,37.7471,37.82,7900.0
2012-04-04 11:00:00,41.64,41.76,41.57,41.64,4100.0,37.9293,38.0386,37.8655,37.9293,4100.0
2012-04-04 11:30:00,41.65,41.82,41.65,41.67,3200.0,37.9384,38.0932,37.9384,37.9566,3200.0
2012-04-04 12:00:00,41.68,41.79,41.6,41.79,17300.0,37.9657,38.0659,37.8928,38.0659,17300.0
2012-04-04 12:30:00,41.76,41.79,41.61,41.69,15100.0,38.0386,38.0659,37.902,37.9748,15100.0
2012-04-04 13:00:00,41.71,41.74,41.62,41.62,2700.0,37.993,38.0204,37.9111,37.9111,2700.0
2012-04-04 13:30:00,41.62,41.77,41.62,41.77,2700.0,37.9111,38.0477,37.9111,38.0477,2700.0
2012-04-04 14:00:00,41.79,41.84,41.69,41.7,5800.0,38.0659,38.1115,37.9748,37.9839,5800.0
2012-04-04 14:30:00,41.7,41.93,41.7,41.9,6400.0,37.9839,38.1934,37.9839,38.1661,6400.0
2012-04-04 15:00:00,41.9,41.97,41.86,41.95,7700.0,38.1661,38.2299,38.1297,38.2117,7700.0
2012-04-04 15:30:00,41.98,42.11,41.94,42.02,32100.0,38.239,38.3574,38.2025,38.2754,32100.0
2012-04-05 09:30:00,41.64,41.86,41.6,41.72,5700.0,37.9293,38.1297,37.8928,38.0022,5700.0
2012-04-05 10:00:00,41.72,41.86,41.65,41.69,4400.0,38.0022,38.1297,37.9384,37.9748,4400.0
2012-04-05 10:30:00,41.77,41.96,41.68,41.96,3200.0,38.0477,38.2208,37.9657,38.2208,3200.0
2012-04-05 11:00:00,41.98,42.08,41.93,41.93,2300.0,38.239,38.3301,38.1934,38.1934,2300.0
2012-04-05 11:30:00,41.84,41.88,41.81,41.87,2600.0,38.1115,38.1479,38.0841,38.1388,2600.0
2012-04-05 12:00:00,41.96,42.01,41.92,41.98,3600.0,38.2208,38.2663,38.1843,38.239,3600.0
2012-04-05 12:30:00,41.98,42.05,41.92,42.02,2900.0,38.239,38.3027,38.1843,38.2754,2900.0
2012-04-05 13:00:00,42.05,42.14,41.97,42.02,4400.0,38.3027,38.3847,38.2299,38.2754,4400.0
2012-04-05 13:30:00,42.04,42.04,41.81,41.83,10000.0,38.2936,38.2936,38.0841,38.1023,10000.0
2012-04-05 14:00:00,41.9,41.9,41.74,41.79,8500.0,38.1661,38.1661,38.0204,38.0659,8500.0
2012-04-05 14:30:00,41.79,41.84,41.7,41.8,4500.0,38.0659,38.1115,37.9839,38.075,4500.0
2012-04-05 15:00:00,41.78,41.78,41.62,41.71,7600.0,38.0568,38.0568,37.9111,37.993,7600.0
2012-04-05 15:30:00,41.74,41.79,41.63,41.67,27900.0,38.0204,38.0659,37.9202,37.9566,27900.0
2012-04-09 09:30:00,40.61,41.85,40.56,40.91,36500.0,36.9911,38.1206,36.9455,37.2643,36500.0
2012-04-09 10:00:00,40.92,41.0,40.77,40.97,10200.0,37.2734,37.3463,37.1368,37.319,10200.0
2012-04-09 10:30:00,40.86,40.98,40.78,40.95,3100.0,37.2188,37.3281,37.1459,37.3008,3100.0
2012-04-09 11:00:00,40.96,40.96,40.61,40.67,14000.0,37.3099,37.3099,36.9911,37.0457,14000.0
2012-04-09 11:30:00,40.66,40.88,40.65,40.88,7500.0,37.0366,37.237,37.0275,37.237,7500.0
2012-04-09 12:00:00,40.89,41.01,40.82,41.0,6900.0,37.2461,37.3554,37.1824,37.3463,6900.0
2012-04-09 12:30:00,40.98,41.14,40.92,40.95,5100.0,37.3281,37.4738,37.2734,37.3008,5100.0
2012-04-09 13:00:00,41.01,41.06,40.95,40.96,4200.0,37.3554,37.401,37.3008,37.3099,4200.0
2012-04-09 13:30:00,40.97,41.24,40.96,41.21,6900.0,37.319,37.5649,37.3099,37.5376,6900.0
2012-04-09 14:00:00,41.22,41.33,41.18,41.31,13200.0,37.5467,37.6469,37.5103,37.6287,13200.0
2012-04-09 14:30:00,41.31,41.53,41.31,41.52,12400.0,37.6287,37.8291,37.6287,37.82,12400.0
2012-04-09 15:00:00,41.5,41.57,41.42,41.42,26500.0,37.8018,37.8655,37.7289,37.7289,26500.0
2012-04-09 15:30:00,41.4,41.42,41.19,41.28,76700.0,37.7107,37.7289,37.5194,37.6014,76700.0
2012-04-10 09:30:00,41.14,41.34,40.66,40.7,26000.0,37.4738,37.656,37.0366,37.073,26000.0
2012-04-10 10:00:00,40.68,40.74,40.5,40.71,33600.0,37.0548,37.1095,36.8909,37.0822,33600.0
2012-04-10 10:30:00,40.7,40.73,40.38,40.42,12200.0,37.073,37.1004,36.7816,36.818,12200.0
2012-04-10 11:00:00,40.44,40.5,40.07,40.14,26400.0,36.8362,36.8909,36.4992,36.563,26400.0
2012-04-10 11:30:00,40.15,40.21,39.96,40.06,24400.0,36.5721,36.6267,36.399,36.4901,24400.0
2012-04-10 12:00:00,40.14,40.25,40.05,40.25,31000.0,36.563,36.6632,36.481,36.6632,31000.0
2012-04-10 12:30:00,40.24,40.25,40.05,40.1,6800.0,36.654,36.6632,36.481,36.5265,6800.0
2012-04-10 13:00:00,40.1,40.18,39.93,40.1,11400.0,36.5265,36.5994,36.3717,36.5265,11400.0
2012-04-10 13:30:00,40.09,40.18,40.04,40.08,8800.0,36.5174,36.5994,36.4719,36.5083,8800.0
2012-04-10 14:00:00,40.04,40.11,39.92,40.09,23100.0,36.4719,36.5356,36.3626,36.5174,23100.0
2012-04-10 14:30:00,40.14,40.14,39.89,40.05,13400.0,36.563,36.563,36.3352,36.481,13400.0
2012-04-10 15:00:00,40.01,40.06,39.8,40.04,36500.0,36.4445,36.4901,36.2533,36.4719,36500.0
2012-04-10 15:30:00,40.03,40.17,39.95,40.14,87300.0,36.4628,36.5903,36.3899,36.563,87300.0
2012-04-11 09:30:00,40.7,40.87,40.4,40.46,24300.0,37.073,37.2279,36.7998,36.8544,24300.0
2012-04-11 10:00:00,40.45,40.64,40.35,40.63,25100.0,36.8453,37.0184,36.7542,37.0093,25100.0
2012-04-11 10:30:00,40.64,40.94,40.62,40.9,21700.0,37.0184,37.2917,37.0002,37.2552,21700.0
2012-04-11 11:00:00,40.94,41.02,40.87,41.0,15200.0,37.2917,37.3645,37.2279,37.3463,15200.0
2012-04-11 11:30:00,41.0,41.02,40.77,40.83,8900.0,37.3463,37.3645,37.1368,37.1915,8900.0
2012-04-11 12:00:00,40.84,40.87,40.76,40.85,5500.0,37.2006,37.2279,37.1277,37.2097,5500.0
2012-04-11 12:30:00,40.84,40.95,40.77,40.93,4300.0,37.2006,37.3008,37.1368,37.2826,4300.0
2012-04-11 13:00:00,40.93,40.98,40.86,40.94,7300.0,37.2826,37.3281,37.2188,37.2917,7300.0
2012-04-11 13:30:00,40.95,41.23,40.95,41.22,13100.0,37.3008,37.5558,37.3008,37.5467,13100.0
2012-04-11 14:00:00,41.21,41.22,41.04,41.1,13800.0,37.5376,37.5467,37.3828,37.4374,13800.0
2012-04-11 14:30:00,41.1,41.1,40.85,40.92,13300.0,37.4374,37.4374,37.2097,37.2734,13300.0
2012-04-11 15:00:00,40.94,41.0,40.86,40.96,12700.0,37.2917,37.3463,37.2188,37.3099,12700.0
2012-04-11 15:30:00,40.94,41.14,40.94,41.12,47900.0,37.2917,37.4738,37.2917,37.4556,47900.0
2012-04-12 09:30:00,41.21,41.91,40.58,41.83,14300.0,37.5376,38.1752,36.9637,38.1023,14300.0
2012-04-12 10:00:00,41.85,41.97,41.75,41.86,6100.0,38.1206,38.2299,38.0295,38.1297,6100.0
2012-04-12 10:30:00,41.84,42.33,41.84,42.31,7600.0,38.1115,38.5578,38.1115,38.5396,7600.0
2012-04-12 11:00:00,42.31,42.53,42.28,42.3,39200.0,38.5396,38.74,38.5122,38.5305,39200.0
2012-04-12 11:30:00,42.28,42.28,42.09,42.19,6800.0,38.5122,38.5122,38.3392,38.4303,6800.0
2012-04-12 12:00:00,42.18,42.18,42.05,42.16,4900.0,38.4212,38.4212,38.3027,38.4029,4900.0
2012-04-12 12:30:00,42.1,42.17,42.0,42.0,7300.0,38.3483,38.4121,38.2572,38.2572,7300.0
2012-04-12 13:00:00,42.02,42.06,42.0,42.0,5000.0,38.2754,38.3119,38.2572,38.2572,5000.0
2012-04-12 13:30:00,42.01,42.01,41.85,41.93,7000.0,38.2663,38.2663,38.1206,38.1934,7000.0
2012-04-12 14:00:00,41.99,42.16,41.95,42.1,16800.0,38.2481,38.4029,38.2117,38.3483,16800.0
2012-04-12 14:30:00,42.11,42.12,41.96,42.03,26600.0,38.3574,38.3665,38.2208,38.2845,26600.0
2012-04-12 15:00:00,42.05,42.05,41.89,41.92,6600.0,38.3027,38.3027,38.157,38.1843,6600.0
2012-04-12 15:30:00,41.92,41.95,41.77,41.81,53100.0,38.1843,38.2117,38.0477,38.0841,53100.0
2012-04-13 09:30:00,41.5,41.7,41.37,41.37,9600.0,37.8018,37.9839,37.6833,37.6833,9600.0
2012-04-13 10:00:00,41.31,41.36,41.2,41.23,5400.0,37.6287,37.6742,37.5285,37.5558,5400.0
2012-04-13 10:30:00,41.21,41.27,40.93,41.27,15200.0,37.5376,37.5923,37.2826,37.5923,15200.0
2012-04-13 11:00:00,41.33,41.39,41.23,41.25,9200.0,37.6469,37.7016,37.5558,37.574,9200.0
2012-04-13 11:30:00,41.29,41.41,41.23,41.28,15400.0,37.6105,37.7198,37.5558,37.6014,15400.0
2012-04-13 12:00:00,41.3,41.34,41.19,41.19,5700.0,37.6196,37.656,37.5194,37.5194,5700.0
2012-04-13 12:30:00,41.25,41.37,41.24,41.29,6000.0,37.574,37.6833,37.5649,37.6105,6000.0
2012-04-13 13:00:00,41.26,41.32,41.2,41.25,3700.0,37.5831,37.6378,37.5285,37.574,3700.0
2012-04-13 13:30:00,41.26,41.47,41.25,41.33,3200.0,37.5831,37.7744,37.574,37.6469,3200.0
2012-04-13 14:00:00,41.33,41.35,41.19,41.19,28100.0,37.6469,37.6651,37.5194,37.5194,28100.0
2012-04-13 14:30:00,41.14,41.28,41.1,41.14,35500.0,37.4738,37.6014,37.4374,37.4738,35500.0
2012-04-13 15:00:00,41.14,41.29,41.14,41.21,22500.0,37.4738,37.6105,37.4738,37.5376,22500.0
2012-04-13 15:30:00,41.21,41.28,41.0,41.02,42400.0,37.5376,37.6014,37.3463,37.3645,42400.0
2012-04-16 09:30:00,41.26,41.33,40.6,40.65,31000.0,37.5831,37.6469,36.982,37.0275,31000.0
2012-04-16 10:00:00,40.64,40.71,40.34,40.58,7700.0,37.0184,37.0822,36.7451,36.9637,7700.0
2012-04-16 10:30:00,40.57,40.97,40.57,40.9,13200.0,36.9546,37.319,36.9546,37.2552,13200.0
2012-04-16 11:00:00,40.93,41.0,40.91,40.97,4700.0,37.2826,37.3463,37.2643,37.319,4700.0
2012-04-16 11:30:00,40.93,40.93,40.71,40.77,4800.0,37.2826,37.2826,37.0822,37.1368,4800.0
2012-04-16 12:00:00,40.8,41.0,40.71,40.89,5300.0,37.1641,37.3463,37.0822,37.2461,5300.0
2012-04-16 12:30:00,40.9,41.25,40.86,41.25,3700.0,37.2552,37.574,37.2188,37.574,3700.0
2012-04-16 13:00:00,41.16,41.31,41.11,41.26,10600.0,37.4921,37.6287,37.4465,37.5831,10600.0
2012-04-16 13:30:00,41.23,41.59,41.23,41.57,9100.0,37.5558,37.8837,37.5558,37.8655,9100.0
2012-04-16 14:00:00,41.53,41.54,41.33,41.35,2100.0,37.8291,37.8382,37.6469,37.6651,2100.0
2012-04-16 14:30:00,41.38,41.48,41.37,41.38,3200.0,37.6925,37.7835,37.6833,37.6925,3200.0
2012-04-16 15:00:00,41.37,41.37,41.24,41.34,19500.0,37.6833,37.6833,37.5649,37.656,19500.0
2012-04-16 15:30:00,41.34,41.36,41.03,41.08,56500.0,37.656,37.6742,37.3736,37.4192,56500.0
2012-04-17 09:30:00,41.51,42.11,40.58,42.09,12100.0,37.8109,38.3574,36.9637,38.3392,12100.0
2012-04-17 10:00:00,42.1,42.23,41.88,42.1,8100.0,38.3483,38.4667,38.1479,38.3483,8100.0
2012-04-17 10:30:00,42.13,42.43,42.12,42.38,8100.0,38.3756,38.6489,38.3665,38.6033,8100.0
2012-04-17 11:00:00,42.4,42.6,42.4,42.52,11400.0,38.6216,38.8037,38.6216,38.7309,11400.0
2012-04-17 11:30:00,42.52,42.58,42.49,42.58,5900.0,38.7309,38.7855,38.7035,38.7855,5900.0
2012-04-17 12:00:00,42.59,42.62,42.49,42.6,8500.0,38.7946,38.8219,38.7035,38.8037,8500.0
2012-04-17 12:30:00,42.65,42.7,42.59,42.59,5000.0,38.8493,38.8948,38.7946,38.7946,5000.0
2012-04-17 13:00:00,42.59,42.59,42.55,42.59,4200.0,38.7946,38.7946,38.7582,38.7946,4200.0
2012-04-17 13:30:00,42.63,42.84,42.63,42.84,3500.0,38.8311,39.0223,38.8311,39.0223,3500.0
2012-04-17 14:00:00,42.84,42.86,42.69,42.69,12700.0,39.0223,39.0406,38.8857,38.8857,12700.0
2012-04-17 14:30:00,42.72,42.74,42.41,42.43,18200.0,38.913,38.9313,38.6307,38.6489,18200.0
2012-04-17 15:00:00,42.46,42.51,42.32,42.51,17300.0,38.6762,38.7218,38.5487,38.7218,17300.0
2012-04-17 15:30:00,42.52,42.56,42.03,42.05,44100.0,38.7309,38.7673,38.2845,38.3027,44100.0
2012-04-18 09:30:00,41.6,41.62,41.06,41.62,23700.0,37.8928,37.9111,37.401,37.9111,23700.0
2012-04-18 10:00:00,41.59,41.65,41.23,41.23,18200.0,37.8837,37.9384,37.5558,37.5558,18200.0
2012-04-18 10:30:00,41.21,41.54,41.15,41.46,11200.0,37.5376,37.8382,37.4829,37.7653,11200.0
2012-04-18 11:00:00,41.46,41.46,41.1,41.14,16700.0,37.7653,37.7653,37.4374,37.4738,16700.0
2012-04-18 11:30:00,41.12,41.27,41.05,41.22,21900.0,37.4556,37.5923,37.3919,37.5467,21900.0
2012-04-18 12:00:00,41.23,41.24,41.04,41.07,8200.0,37.5558,37.5649,37.3828,37.4101,8200.0
2012-04-18 12:30:00,41.04,41.1,40.96,41.06,12600.0,37.3828,37.4374,37.3099,37.401,12600.0
2012-04-18 13:00:00,41.08,41.25,41.05,41.07,10000.0,37.4192,37.574,37.3919,37.4101,10000.0
2012-04-18 13:30:00,41.07,41.09,40.86,40.86,20800.0,37.4101,37.4283,37.2188,37.2188,20800.0
2012-04-18 14:00:00,40.86,41.15,40.86,41.13,27500.0,37.2188,37.4829,37.2188,37.4647,27500.0
2012-04-18 14:30:00,41.11,41.18,41.05,41.06,38700.0,37.4465,37.5103,37.3919,37.401,38700.0
2012-04-18 15:00:00,41.06,41.25,41.03,41.08,24200.0,37.401,37.574,37.3736,37.4192,24200.0
2012-04-18 15:30:00,41.09,41.24,41.07,41.12,51900.0,37.4283,37.5649,37.4101,37.4556,51900.0
2012-04-19 09:30:00,40.89,41.24,40.6,41.24,16000.0,37.2461,37.5649,36.982,37.5649,16000.0
2012-04-19 10:00:00,41.21,41.21,40.38,40.82,20300.0,37.5376,37.5376,36.7816,37.1824,20300.0
2012-04-19 10:30:00,40.87,41.48,40.87,41.4,13300.0,37.2279,37.7835,37.2279,37.7107,13300.0
2012-04-19 11:00:00,41.34,41.52,41.17,41.33,11900.0,37.656,37.82,37.5012,37.6469,11900.0
2012-04-19 11:30:00,41.32,41.35,41.01,41.25,11100.0,37.6378,37.6651,37.3554,37.574,11100.0
2012-04-19 12:00:00,41.21,41.21,40.72,40.73,11900.0,37.5376,37.5376,37.0913,37.1004,11900.0
2012-04-19 12:30:00,40.71,40.88,40.65,40.75,7000.0,37.0822,37.237,37.0275,37.1186,7000.0
2012-04-19 13:00:00,40.71,40.8,40.47,40.63,12800.0,37.0822,37.1641,36.8635,37.0093,12800.0
2012-04-19 13:30:00,40.56,40.7,40.35,40.41,7400.0,36.9455,37.073,36.7542,36.8089,7400.0
2012-04-19 14:00:00,40.37,40.53,40.34,40.34,19700.0,36.7725,36.9182,36.7451,36.7451,19700.0
2012-04-19 14:30:00,40.37,40.45,40.14,40.31,17600.0,36.7725,36.8453,36.563,36.7178,17600.0
2012-04-19 15:00:00,40.32,40.69,40.32,40.68,24100.0,36.7269,37.0639,36.7269,37.0548,24100.0
2012-04-19 15:30:00,40.68,40.94,40.61,40.73,59100.0,37.0548,37.2917,36.9911,37.1004,59100.0
2012-04-20 09:30:00,41.65,41.66,40.9,41.5,77500.0,37.9384,37.9475,37.2552,37.8018,77500.0
2012-04-20 10:00:00,41.48,41.64,41.43,41.51,21100.0,37.7835,37.9293,37.738,37.8109,21100.0
2012-04-20 10:30:00,41.51,41.82,41.51,41.77,67400.0,37.8109,38.0932,37.8109,38.0477,67400.0
2012-04-20 11:00:00,41.82,42.03,41.75,41.85,18500.0,38.0932,38.2845,38.0295,38.1206,18500.0
2012-04-20 11:30:00,41.89,41.93,41.67,41.73,17600.0,38.157,38.1934,37.9566,38.0113,17600.0
2012-04-20 12:00:00,41.75,41.8,41.66,41.68,11000.0,38.0295,38.075,37.9475,37.9657,11000.0
2012-04-20 12:30:00,41.65,41.65,41.43,41.48,10900.0,37.9384,37.9384,37.738,37.7835,10900.0
2012-04-20 13:00:00,41.43,41.5,41.35,41.38,8300.0,37.738,37.8018,37.6651,37.6925,8300.0
2012-04-20 13:30:00,41.4,41.4,41.16,41.32,6900.0,37.7107,37.7107,37.4921,37.6378,6900.0
2012-04-20 14:00:00,41.27,41.44,41.17,41.41,24500.0,37.5923,37.7471,37.5012,37.7198,24500.0
2012-04-20 14:30:00,41.39,41.39,41.16,41.2,11800.0,37.7016,37.7016,37.4921,37.5285,11800.0
2012-04-20 15:00:00,41.2,41.21,41.05,41.08,10700.0,37.5285,37.5376,37.3919,37.4192,10700.0
2012-04-20 15:30:00,41.07,41.18,40.86,40.87,55800.0,37.4101,37.5103,37.2188,37.2279,55800.0
2012-04-23 09:30:00,39.98,40.06,39.81,40.03,38900.0,36.4172,36.4901,36.2624,36.4628,38900.0
2012-04-23 10:00:00,40.0,40.04,39.76,39.92,13000.0,36.4354,36.4719,36.2168,36.3626,13000.0
2012-04-23 10:30:00,39.84,39.93,39.61,39.84,14400.0,36.2897,36.3717,36.0802,36.2897,14400.0
2012-04-23 11:00:00,39.81,39.92,39.74,39.75,5800.0,36.2624,36.3626,36.1986,36.2077,5800.0
2012-04-23 11:30:00,39.74,39.89,39.74,39.85,3600.0,36.1986,36.3352,36.1986,36.2988,3600.0
2012-04-23 12:00:00,39.79,39.86,39.75,39.85,6200.0,36.2441,36.3079,36.2077,36.2988,6200.0
2012-04-23 12:30:00,39.86,39.88,39.75,39.88,5600.0,36.3079,36.3261,36.2077,36.3261,5600.0
2012-04-23 13:00:00,39.85,39.94,39.75,39.94,7700.0,36.2988,36.3808,36.2077,36.3808,7700.0
2012-04-23 13:30:00,39.97,40.11,39.9,40.11,9800.0,36.4081,36.5356,36.3443,36.5356,9800.0
2012-04-23 14:00:00,40.1,40.49,39.99,40.47,16300.0,36.5265,36.8818,36.4263,36.8635,16300.0
2012-04-23 14:30:00,40.47,40.64,40.41,40.46,17300.0,36.8635,37.0184,36.8089,36.8544,17300.0
2012-04-23 15:00:00,40.42,40.63,40.41,40.56,11600.0,36.818,37.0093,36.8089,36.9455,11600.0
2012-04-23 15:30:00,40.57,40.71,40.35,40.45,54000.0,36.9546,37.0822,36.7542,36.8453,54000.0
2012-04-24 09:30:00,40.64,41.67,40.38,40.95,25200.0,37.0184,37.9566,36.7816,37.3008,25200.0
2012-04-24 10:00:00,40.87,41.36,40.62,40.71,62700.0,37.2279,37.6742,37.0002,37.0822,62700.0
2012-04-24 10:30:00,40.71,40.86,40.67,40.81,27000.0,37.0822,37.2188,37.0457,37.1732,27000.0
2012-04-24 11:00:00,40.83,41.03,40.72,40.81,48900.0,37.1915,37.3736,37.0913,37.1732,48900.0
2012-04-24 11:30:00,40.83,40.84,40.69,40.8,23100.0,37.1915,37.2006,37.0639,37.1641,23100.0
2012-04-24 12:00:00,40.82,40.9,40.77,40.86,15900.0,37.1824,37.2552,37.1368,37.2188,15900.0
2012-04-24 12:30:00,40.86,40.94,40.73,40.81,22500.0,37.2188,37.2917,37.1004,37.1732,22500.0
2012-04-24 13:00:00,40.8,40.99,40.78,40.82,20200.0,37.1641,37.3372,37.1459,37.1824,20200.0
2012-04-24 13:30:00,40.83,41.03,40.71,40.71,71100.0,37.1915,37.3736,37.0822,37.0822,71100.0
2012-04-24 14:00:00,40.69,40.81,40.56,40.74,94900.0,37.0639,37.1732,36.9455,37.1095,94900.0
2012-04-24 14:30:00,40.71,40.82,40.52,40.8,171400.0,37.0822,37.1824,36.9091,37.1641,171400.0
2012-04-24 15:00:00,40.8,41.07,40.74,41.03,41200.0,37.1641,37.4101,37.1095,37.3736,41200.0
2012-04-24 15:30:00,41.03,41.22,40.95,41.18,75600.0,37.3736,37.5467,37.3008,37.5103,75600.0
2012-04-25 09:30:00,41.69,42.48,41.6,42.45,40900.0,37.9748,38.6944,37.8928,38.6671,40900.0
2012-04-25 10:00:00,42.45,42.45,42.11,42.23,22500.0,38.6671,38.6671,38.3574,38.4667,22500.0
2012-04-25 10:30:00,42.22,42.33,42.15,42.22,16400.0,38.4576,38.5578,38.3938,38.4576,16400.0
2012-04-25 11:00:00,42.17,42.17,41.99,42.08,9300.0,38.4121,38.4121,38.2481,38.3301,9300.0
2012-04-25 11:30:00,42.11,42.15,42.08,42.12,9200.0,38.3574,38.3938,38.3301,38.3665,9200.0
2012-04-25 12:00:00,42.12,42.31,42.11,42.18,9300.0,38.3665,38.5396,38.3574,38.4212,9300.0
2012-04-25 12:30:00,42.11,42.15,41.87,42.13,11800.0,38.3574,38.3938,38.1388,38.3756,11800.0
2012-04-25 13:00:00,42.14,42.26,42.09,42.09,9400.0,38.3847,38.494,38.3392,38.3392,9400.0
2012-04-25 13:30:00,42.04,42.13,42.0,42.09,7200.0,38.2936,38.3756,38.2572,38.3392,7200.0
2012-04-25 14:00:00,42.08,42.22,41.98,42.1,13200.0,38.3301,38.4576,38.239,38.3483,13200.0
2012-04-25 14:30:00,42.12,42.12,41.87,42.05,12300.0,38.3665,38.3665,38.1388,38.3027,12300.0
2012-04-25 15:00:00,42.13,42.14,41.94,41.96,9500.0,38.3756,38.3847,38.2025,38.2208,9500.0
2012-04-25 15:30:00,41.96,42.08,41.87,42.03,55400.0,38.2208,38.3301,38.1388,38.2845,55400.0
2012-04-26 09:30:00,41.91,42.05,41.58,42.03,8900.0,38.1752,38.3027,37.8746,38.2845,8900.0
2012-04-26 10:00:00,42.1,42.11,41.95,42.02,6300.0,38.3483,38.3574,38.2117,38.2754,6300.0
2012-04-26 10:30:00,41.98,42.11,41.85,41.92,6600.0,38.239,38.3574,38.1206,38.1843,6600.0
2012-04-26 11:00:00,41.9,42.07,41.87,42.05,3000.0,38.1661,38.321,38.1388,38.3027,3000.0
2012-04-26 11:30:00,42.05,42.05,41.88,41.92,3700.0,38.3027,38.3027,38.1479,38.1843,3700.0
2012-04-26 12:00:00,41.92,42.04,41.89,41.89,3000.0,38.1843,38.2936,38.157,38.157,3000.0
2012-04-26 12:30:00,41.89,41.91,41.79,41.83,5300.0,38.157,38.1752,38.0659,38.1023,5300.0
2012-04-26 13:00:00,41.87,41.9,41.78,41.85,7600.0,38.1388,38.1661,38.0568,38.1206,7600.0
2012-04-26 13:30:00,41.85,41.92,41.78,41.92,9200.0,38.1206,38.1843,38.0568,38.1843,9200.0
2012-04-26 14:00:00,41.94,42.14,41.93,42.1,17700.0,38.2025,38.3847,38.1934,38.3483,17700.0
2012-04-26 14:30:00,42.13,42.13,42.03,42.12,5800.0,38.3756,38.3756,38.2845,38.3665,5800.0
2012-04-26 15:00:00,42.13,42.25,42.1,42.18,13700.0,38.3756,38.4849,38.3483,38.4212,13700.0
2012-04-26 15:30:00,42.2,42.23,42.03,42.05,33200.0,38.4394,38.4667,38.2845,38.3027,33200.0
2012-04-27 09:30:00,42.37,42.37,41.91,42.29,7800.0,38.5942,38.5942,38.1752,38.5214,7800.0
2012-04-27 10:00:00,42.27,42.46,42.07,42.29,31700.0,38.5031,38.6762,38.321,38.5214,31700.0
2012-04-27 10:30:00,42.27,42.59,42.23,42.59,7100.0,38.5031,38.7946,38.4667,38.7946,7100.0
2012-04-27 11:00:00,42.58,42.65,42.52,42.65,3100.0,38.7855,38.8493,38.7309,38.8493,3100.0
2012-04-27 11:30:00,42.69,42.81,42.63,42.74,16900.0,38.8857,38.995,38.8311,38.9313,16900.0
2012-04-27 12:00:00,42.76,42.82,42.76,42.79,6300.0,38.9495,39.0041,38.9495,38.9768,6300.0
2012-04-27 12:30:00,42.79,42.86,42.76,42.77,7400.0,38.9768,39.0406,38.9495,38.9586,7400.0
2012-04-27 13:00:00,42.8,42.85,42.73,42.8,5100.0,38.9859,39.0315,38.9221,38.9859,5100.0
2012-04-27 13:30:00,42.85,43.11,42.84,43.0,10600.0,39.0315,39.2683,39.0223,39.1681,10600.0
2012-04-27 14:00:00,43.0,43.03,42.89,42.89,7700.0,39.1681,39.1954,39.0679,39.0679,7700.0
2012-04-27 14:30:00,42.88,42.94,42.84,42.87,11000.0,39.0588,39.1134,39.0223,39.0497,11000.0
2012-04-27 15:00:00,42.9,42.9,42.74,42.78,20200.0,39.077,39.077,38.9313,38.9677,20200.0
2012-04-27 15:30:00,42.8,42.87,42.76,42.84,63100.0,38.9859,39.0497,38.9495,39.0223,63100.0
2012-04-30 09:30:00,42.69,43.19,42.26,42.45,27700.0,38.8857,39.3412,38.494,38.6671,27700.0
2012-04-30 10:00:00,42.42,42.57,42.33,42.41,12000.0,38.6398,38.7764,38.5578,38.6307,12000.0
2012-04-30 10:30:00,42.38,42.4,42.2,42.23,6800.0,38.6033,38.6216,38.4394,38.4667,6800.0
2012-04-30 11:00:00,42.22,42.27,42.0,42.04,13200.0,38.4576,38.5031,38.2572,38.2936,13200.0
2012-04-30 11:30:00,42.04,42.1,41.89,41.97,10900.0,38.2936,38.3483,38.157,38.2299,10900.0
2012-04-30 12:00:00,41.96,42.0,41.72,41.9,7400.0,38.2208,38.2572,38.0022,38.1661,7400.0
2012-04-30 12:30:00,41.89,41.89,41.77,41.83,7800.0,38.157,38.157,38.0477,38.1023,7800.0
2012-04-30 13:00:00,41.81,41.84,41.72,41.77,7200.0,38.0841,38.1115,38.0022,38.0477,7200.0
2012-04-30 13:30:00,41.75,41.75,41.63,41.67,11500.0,38.0295,38.0295,37.9202,37.9566,11500.0
2012-04-30 14:00:00,41.69,41.75,41.6,41.7,21100.0,37.9748,38.0295,37.8928,37.9839,21100.0
2012-04-30 14:30:00,41.7,41.74,41.62,41.7,24500.0,37.9839,38.0204,37.9111,37.9839,24500.0
2012-04-30 15:00:00,41.68,41.72,41.63,41.65,17100.0,37.9657,38.0022,37.9202,37.9384,17100.0
2012-04-30 15:30:00,41.65,41.8,41.56,41.58,63800.0,37.9384,38.075,37.8564,37.8746,63800.0
2012-05-01 09:30:00,41.46,41.61,40.81,40.81,14600.0,37.7653,37.902,37.1732,37.1732,14600.0
2012-05-01 10:00:00,40.88,42.04,40.88,42.02,18900.0,37.237,38.2936,37.237,38.2754,18900.0
2012-05-01 10:30:00,42.05,42.26,42.05,42.21,8800.0,38.3027,38.494,38.3027,38.4485,8800.0
2012-05-01 11:00:00,42.23,42.25,42.1,42.19,12000.0,38.4667,38.4849,38.3483,38.4303,12000.0
2012-05-01 11:30:00,42.2,42.49,42.2,42.44,12900.0,38.4394,38.7035,38.4394,38.658,12900.0
2012-05-01 12:00:00,42.45,42.45,42.34,42.34,8100.0,38.6671,38.6671,38.5669,38.5669,8100.0
2012-05-01 12:30:00,42.34,42.34,42.14,42.24,6100.0,38.5669,38.5669,38.3847,38.4758,6100.0
2012-05-01 13:00:00,42.23,42.26,41.95,41.96,11000.0,38.4667,38.494,38.2117,38.2208,11000.0
2012-05-01 13:30:00,41.96,41.97,41.86,41.92,12300.0,38.2208,38.2299,38.1297,38.1843,12300.0
2012-05-01 14:00:00,41.95,41.98,41.73,41.8,14500.0,38.2117,38.239,38.0113,38.075,14500.0
2012-05-01 14:30:00,41.81,41.89,41.71,41.73,16000.0,38.0841,38.157,37.993,38.0113,16000.0
2012-05-01 15:00:00,41.74,41.81,41.53,41.58,18700.0,38.0204,38.0841,37.8291,37.8746,18700.0
2012-05-01 15:30:00,41.63,41.63,41.28,41.35,52900.0,37.9202,37.9202,37.6014,37.6651,52900.0
2012-05-02 09:30:00,40.8,41.07,40.74,41.02,25700.0,37.1641,37.4101,37.1095,37.3645,25700.0
2012-05-02 10:00:00,41.13,41.13,40.8,40.8,15300.0,37.4647,37.4647,37.1641,37.1641,15300.0
2012-05-02 10:30:00,40.75,41.03,40.71,40.92,13200.0,37.1186,37.3736,37.0822,37.2734,13200.0
2012-05-02 11:00:00,40.93,41.12,40.92,41.02,10100.0,37.2826,37.4556,37.2734,37.3645,10100.0
2012-05-02 11:30:00,41.07,41.2,41.07,41.19,6600.0,37.4101,37.5285,37.4101,37.5194,6600.0
2012-05-02 12:00:00,41.14,41.46,41.11,41.39,11500.0,37.4738,37.7653,37.4465,37.7016,11500.0
2012-05-02 12:30:00,41.41,41.47,41.26,41.46,9400.0,37.7198,37.7744,37.5831,37.7653,9400.0
2012-05-02 13:00:00,41.47,41.59,41.4,41.4,7800.0,37.7744,37.8837,37.7107,37.7107,7800.0
2012-05-02 13:30:00,41.39,41.72,41.33,41.71,7200.0,37.7016,38.0022,37.6469,37.993,7200.0
2012-05-02 14:00:00,41.71,41.82,41.68,41.82,37000.0,37.993,38.0932,37.9657,38.0932,37000.0
2012-05-02 14:30:00,41.79,41.79,41.65,41.65,10400.0,38.0659,38.0659,37.9384,37.9384,10400.0
2012-05-02 15:00:00,41.69,41.75,41.51,41.63,10300.0,37.9748,38.0295,37.8109,37.9202,10300.0
2012-05-02 15:30:00,41.63,41.84,41.57,41.77,46900.0,37.9202,38.1115,37.8655,38.0477,46900.0
2012-05-03 09:30:00,41.75,42.29,41.39,41.52,6800.0,38.0295,38.5214,37.7016,37.82,6800.0
2012-05-03 10:00:00,41.5,41.51,41.33,41.44,17500.0,37.8018,37.8109,37.6469,37.7471,17500.0
2012-05-03 10:30:00,41.44,41.54,41.31,41.54,7400.0,37.7471,37.8382,37.6287,37.8382,7400.0
2012-05-03 11:00:00,41.51,41.66,41.51,41.56,4800.0,37.8109,37.9475,37.8109,37.8564,4800.0
2012-05-03 11:30:00,41.61,41.61,40.92,41.0,14700.0,37.902,37.902,37.2734,37.3463,14700.0
2012-05-03 12:00:00,41.0,41.05,40.89,41.0,8700.0,37.3463,37.3919,37.2461,37.3463,8700.0
2012-05-03 12:30:00,41.0,41.07,40.91,40.92,11300.0,37.3463,37.4101,37.2643,37.2734,11300.0
2012-05-03 13:00:00,40.92,40.96,40.81,40.89,4800.0,37.2734,37.3099,37.1732,37.2461,4800.0
2012-05-03 13:30:00,40.89,40.89,40.51,40.57,12100.0,37.2461,37.2461,36.9,36.9546,12100.0
2012-05-03 14:00:00,40.57,40.67,40.54,40.56,11100.0,36.9546,37.0457,36.9273,36.9455,11100.0
2012-05-03 14:30:00,40.59,40.62,40.42,40.51,14100.0,36.9729,37.0002,36.818,36.9,14100.0
2012-05-03 15:00:00,40.53,40.81,40.52,40.69,12900.0,36.9182,37.1732,36.9091,37.0639,12900.0
2012-05-03 15:30:00,40.68,40.82,40.63,40.74,44100.0,37.0548,37.1824,37.0093,37.1095,44100.0
2012-05-04 09:30:00,40.36,40.36,39.86,39.92,9200.0,36.7633,36.7633,36.3079,36.3626,9200.0
2012-05-04 10:00:00,39.94,39.96,39.6,39.6,20000.0,36.3808,36.399,36.0711,36.0711,20000.0
2012-05-04 10:30:00,39.64,39.65,39.46,39.53,17500.0,36.1075,36.1166,35.9436,36.0073,17500.0
2012-05-04 11:00:00,39.5,39.56,39.43,39.48,13800.0,35.98,36.0346,35.9162,35.9618,13800.0
2012-05-04 11:30:00,39.44,39.55,39.27,39.34,27000.0,35.9253,36.0255,35.7705,35.8342,27000.0
2012-05-04 12:00:00,39.33,39.58,39.33,39.4,13100.0,35.8251,36.0529,35.8251,35.8889,13100.0
2012-05-04 12:30:00,39.41,39.47,39.31,39.42,4700.0,35.898,35.9527,35.8069,35.9071,4700.0
2012-05-04 13:00:00,39.42,39.55,39.36,39.49,11100.0,35.9071,36.0255,35.8525,35.9709,11100.0
2012-05-04 13:30:00,39.49,39.6,39.43,39.5,8400.0,35.9709,36.0711,35.9162,35.98,8400.0
2012-05-04 14:00:00,39.5,39.53,39.35,39.43,11400.0,35.98,36.0073,35.8434,35.9162,11400.0
2012-05-04 14:30:00,39.42,39.43,39.3,39.4,12800.0,35.9071,35.9162,35.7978,35.8889,12800.0
2012-05-04 15:00:00,39.41,39.57,39.33,39.4,19100.0,35.898,36.0437,35.8251,35.8889,19100.0
2012-05-04 15:30:00,39.4,39.52,39.37,39.42,61200.0,35.8889,35.9982,35.8616,35.9071,61200.0
2012-05-07 09:30:00,39.22,39.22,38.76,39.06,37300.0,35.7249,35.7249,35.3059,35.5792,37300.0
2012-05-07 10:00:00,39.14,39.32,39.08,39.08,16600.0,35.6521,35.816,35.5974,35.5974,16600.0
2012-05-07 10:30:00,39.06,39.23,39.0,39.15,15700.0,35.5792,35.734,35.5245,35.6612,15700.0
2012-05-07 11:00:00,39.21,39.38,39.2,39.25,11400.0,35.7158,35.8707,35.7067,35.7523,11400.0
2012-05-07 11:30:00,39.3,39.42,39.25,39.4,8300.0,35.7978,35.9071,35.7523,35.8889,8300.0
2012-05-07 12:00:00,39.33,39.37,39.25,39.37,9500.0,35.8251,35.8616,35.7523,35.8616,9500.0
2012-05-07 12:30:00,39.38,39.59,39.38,39.44,7600.0,35.8707,36.062,35.8707,35.9253,7600.0
2012-05-07 13:00:00,39.49,39.67,39.42,39.49,9300.0,35.9709,36.1348,35.9071,35.9709,9300.0
2012-05-07 13:30:00,39.49,39.64,39.45,39.57,5400.0,35.9709,36.1075,35.9344,36.0437,5400.0
2012-05-07 14:00:00,39.61,39.66,39.5,39.56,11900.0,36.0802,36.1257,35.98,36.0346,11900.0
2012-05-07 14:30:00,39.56,39.68,39.55,39.63,17400.0,36.0346,36.1439,36.0255,36.0984,17400.0
2012-05-07 15:00:00,39.63,39.63,39.45,39.5,13300.0,36.0984,36.0984,35.9344,35.98,13300.0
2012-05-07 15:30:00,39.5,39.58,39.44,39.56,25700.0,35.98,36.0529,35.9253,36.0346,25700.0
2012-05-08 09:30:00,39.07,39.12,38.76,39.09,13100.0,35.5883,35.6338,35.3059,35.6065,13100.0
2012-05-08 10:00:00,38.99,38.99,38.7,38.81,8400.0,35.5154,35.5154,35.2513,35.3515,8400.0
2012-05-08 10:30:00,38.67,38.67,38.35,38.53,13600.0,35.224,35.224,34.9325,35.0964,13600.0
2012-05-08 11:00:00,38.53,38.58,38.2,38.58,22500.0,35.0964,35.142,34.7958,35.142,22500.0
2012-05-08 11:30:00,38.51,38.91,38.5,38.72,12900.0,35.0782,35.4426,35.0691,35.2695,12900.0
2012-05-08 12:00:00,38.7,38.76,38.5,38.58,4700.0,35.2513,35.3059,35.0691,35.142,4700.0
2012-05-08 12:30:00,38.58,38.64,38.38,38.38,8300.0,35.142,35.1966,34.9598,34.9598,8300.0
2012-05-08 13:00:00,38.35,38.67,38.35,38.65,4900.0,34.9325,35.224,34.9325,35.2057,4900.0
2012-05-08 13:30:00,38.68,38.74,38.59,38.61,12900.0,35.2331,35.2877,35.1511,35.1693,12900.0
2012-05-08 14:00:00,38.69,38.79,38.62,38.79,7000.0,35.2422,35.3333,35.1784,35.3333,7000.0
2012-05-08 14:30:00,38.82,39.09,38.8,39.08,13900.0,35.3606,35.6065,35.3424,35.5974,13900.0
2012-05-08 15:00:00,39.06,39.48,38.93,39.36,27800.0,35.5792,35.9618,35.4608,35.8525,27800.0
2012-05-08 15:30:00,39.36,39.48,39.28,39.44,57400.0,35.8525,35.9618,35.7796,35.9253,57400.0
2012-05-09 09:30:00,38.79,39.38,38.52,38.86,17300.0,35.3333,35.8707,35.0873,35.397,17300.0
2012-05-09 10:00:00,38.89,38.95,38.44,38.44,11300.0,35.4243,35.479,35.0144,35.0144,11300.0
2012-05-09 10:30:00,38.48,38.84,38.48,38.69,12500.0,35.0509,35.3788,35.0509,35.2422,12500.0
2012-05-09 11:00:00,38.66,39.15,38.57,39.05,12400.0,35.2148,35.6612,35.1329,35.5701,12400.0
2012-05-09 11:30:00,39.05,39.21,39.01,39.04,6600.0,35.5701,35.7158,35.5337,35.561,6600.0
2012-05-09 12:00:00,38.99,38.99,38.81,38.85,8700.0,35.5154,35.5154,35.3515,35.3879,8700.0
2012-05-09 12:30:00,38.82,38.82,38.54,38.74,12000.0,35.3606,35.3606,35.1055,35.2877,12000.0
2012-05-09 13:00:00,38.79,39.16,38.77,39.0,9300.0,35.3333,35.6703,35.315,35.5245,9300.0
2012-05-09 13:30:00,39.01,39.39,39.01,39.31,12100.0,35.5337,35.8798,35.5337,35.8069,12100.0
2012-05-09 14:00:00,39.31,39.37,39.24,39.34,23700.0,35.8069,35.8616,35.7432,35.8342,23700.0
2012-05-09 14:30:00,39.34,39.34,39.21,39.25,8200.0,35.8342,35.8342,35.7158,35.7523,8200.0
2012-05-09 15:00:00,39.21,39.31,39.15,39.21,27600.0,35.7158,35.8069,35.6612,35.7158,27600.0
2012-05-09 15:30:00,39.22,39.46,39.16,39.39,85400.0,35.7249,35.9436,35.6703,35.8798,85400.0
2012-05-10 09:30:00,39.8,40.0,39.41,39.59,5800.0,36.2533,36.4354,35.898,36.062,5800.0
2012-05-10 10:00:00,39.64,39.7,39.16,39.28,12200.0,36.1075,36.1622,35.6703,35.7796,12200.0
2012-05-10 10:30:00,39.28,39.28,38.84,38.94,18800.0,35.7796,35.7796,35.3788,35.4699,18800.0
2012-05-10 11:00:00,38.91,39.14,38.74,39.14,9400.0,35.4426,35.6521,35.2877,35.6521,9400.0
2012-05-10 11:30:00,39.15,39.22,39.0,39.04,5000.0,35.6612,35.7249,35.5245,35.561,5000.0
2012-05-10 12:00:00,38.99,39.2,38.81,39.04,6700.0,35.5154,35.7067,35.3515,35.561,6700.0
2012-05-10 12:30:00,39.07,39.48,39.01,39.47,8000.0,35.5883,35.9618,35.5337,35.9527,8000.0
2012-05-10 13:00:00,39.5,39.56,39.26,39.35,7800.0,35.98,36.0346,35.7614,35.8434,7800.0
2012-05-10 13:30:00,39.41,39.47,39.32,39.32,3700.0,35.898,35.9527,35.816,35.816,3700.0
2012-05-10 14:00:00,39.35,39.5,39.32,39.5,7400.0,35.8434,35.98,35.816,35.98,7400.0
2012-05-10 14:30:00,39.48,39.48,39.18,39.27,5000.0,35.9618,35.9618,35.6885,35.7705,5000.0
2012-05-10 15:00:00,39.27,39.34,39.18,39.26,11800.0,35.7705,35.8342,35.6885,35.7614,11800.0
2012-05-10 15:30:00,39.21,39.28,39.0,39.19,36500.0,35.7158,35.7796,35.5245,35.6976,36500.0
2012-05-11 09:30:00,38.71,39.37,38.71,39.19,14900.0,35.2604,35.8616,35.2604,35.6976,14900.0
2012-05-11 10:00:00,39.18,39.47,39.12,39.43,19300.0,35.6885,35.9527,35.6338,35.9162,19300.0
2012-05-11 10:30:00,39.49,39.52,39.13,39.26,12200.0,35.9709,35.9982,35.643,35.7614,12200.0
2012-05-11 11:00:00,39.3,39.3,39.1,39.11,8100.0,35.7978,35.7978,35.6156,35.6247,8100.0
2012-05-11 11:30:00,39.17,39.28,39.04,39.19,6000.0,35.6794,35.7796,35.561,35.6976,6000.0
2012-05-11 12:00:00,39.26,39.35,39.19,39.27,6800.0,35.7614,35.8434,35.6976,35.7705,6800.0
2012-05-11 12:30:00,39.27,39.45,39.27,39.29,11600.0,35.7705,35.9344,35.7705,35.7887,11600.0
2012-05-11 13:00:00,39.27,39.27,39.02,39.11,8200.0,35.7705,35.7705,35.5428,35.6247,8200.0
2012-05-11 13:30:00,39.13,39.18,39.04,39.06,7300.0,35.643,35.6885,35.561,35.5792,7300.0
2012-05-11 14:00:00,39.12,39.24,39.06,39.16,11100.0,35.6338,35.7432,35.5792,35.6703,11100.0
2012-05-11 14:30:00,39.16,39.17,39.03,39.06,6800.0,35.6703,35.6794,35.5519,35.5792,6800.0
2012-05-11 15:00:00,39.03,39.11,38.91,39.1,10400.0,35.5519,35.6247,35.4426,35.6156,10400.0
2012-05-11 15:30:00,39.1,39.17,38.79,38.98,42400.0,35.6156,35.6794,35.3333,35.5063,42400.0
2012-05-14 09:30:00,38.41,38.53,38.09,38.1,9000.0,34.9871,35.0964,34.6956,34.7047,9000.0
2012-05-14 10:00:00,38.01,38.08,37.88,37.93,13100.0,34.6228,34.6865,34.5044,34.5499,13100.0
2012-05-14 10:30:00,37.89,38.26,37.89,38.24,7300.0,34.5135,34.8505,34.5135,34.8323,7300.0
2012-05-14 11:00:00,38.2,38.35,38.06,38.23,7800.0,34.7958,34.9325,34.6683,34.8232,7800.0
2012-05-14 11:30:00,38.24,38.42,38.08,38.41,10500.0,34.8323,34.9962,34.6865,34.9871,10500.0
2012-05-14 12:00:00,38.39,38.5,38.35,38.45,7000.0,34.9689,35.0691,34.9325,35.0236,7000.0
2012-05-14 12:30:00,38.41,38.58,38.4,38.48,10500.0,34.9871,35.142,34.978,35.0509,10500.0
2012-05-14 13:00:00,38.51,38.57,38.42,38.44,5100.0,35.0782,35.1329,34.9962,35.0144,5100.0
2012-05-14 13:30:00,38.43,38.67,38.43,38.6,5800.0,35.0053,35.224,35.0053,35.1602,5800.0
2012-05-14 14:00:00,38.59,38.74,38.48,38.69,9300.0,35.1511,35.2877,35.0509,35.2422,9300.0
2012-05-14 14:30:00,38.68,38.69,38.41,38.53,8100.0,35.2331,35.2422,34.9871,35.0964,8100.0
2012-05-14 15:00:00,38.48,38.53,38.36,38.48,19100.0,35.0509,35.0964,34.9416,35.0509,19100.0
2012-05-14 15:30:00,38.45,38.56,38.27,38.27,36800.0,35.0236,35.1238,34.8596,34.8596,36800.0
2012-05-15 09:30:00,38.19,38.82,37.97,38.36,13200.0,34.7867,35.3606,34.5863,34.9416,13200.0
2012-05-15 10:00:00,38.39,38.51,38.28,38.47,16400.0,34.9689,35.0782,34.8687,35.0418,16400.0
2012-05-15 10:30:00,38.45,38.61,38.45,38.46,14600.0,35.0236,35.1693,35.0236,35.0327,14600.0
2012-05-15 11:00:00,38.45,38.45,37.97,38.12,15100.0,35.0236,35.0236,34.5863,34.723,15100.0
2012-05-15 11:30:00,38.11,38.68,38.11,38.62,11600.0,34.7139,35.2331,34.7139,35.1784,11600.0
2012-05-15 12:00:00,38.63,38.7,38.58,38.62,8300.0,35.1875,35.2513,35.142,35.1784,8300.0
2012-05-15 12:30:00,38.56,38.66,38.46,38.46,3800.0,35.1238,35.2148,35.0327,35.0327,3800.0
2012-05-15 13:00:00,38.51,38.67,38.51,38.66,7400.0,35.0782,35.224,35.0782,35.2148,7400.0
2012-05-15 13:30:00,38.65,38.67,38.27,38.35,7900.0,35.2057,35.224,34.8596,34.9325,7900.0
2012-05-15 14:00:00,38.49,38.62,38.37,38.53,16000.0,35.06,35.1784,34.9507,35.0964,16000.0
2012-05-15 14:30:00,38.54,38.57,38.26,38.3,6400.0,35.1055,35.1329,34.8505,34.8869,6400.0
2012-05-15 15:00:00,38.27,38.3,38.05,38.15,32900.0,34.8596,34.8869,34.6592,34.7503,32900.0
2012-05-15 15:30:00,38.16,38.46,38.16,38.42,78000.0,34.7594,35.0327,34.7594,34.9962,78000.0
2012-05-16 09:30:00,38.53,38.66,38.19,38.41,12300.0,35.1709,35.2896,34.8605,35.0614,12300.0
2012-05-16 10:00:00,38.45,38.46,38.13,38.27,14300.0,35.0979,35.107,34.8058,34.9336,14300.0
2012-05-16 10:30:00,38.25,38.51,38.17,38.18,11100.0,34.9153,35.1526,34.8423,34.8514,11100.0
2012-05-16 11:00:00,38.2,38.31,37.95,38.21,11300.0,34.8697,34.9701,34.6415,34.8788,11300.0
2012-05-16 11:30:00,38.24,38.38,38.13,38.36,6300.0,34.9062,35.034,34.8058,35.0157,6300.0
2012-05-16 12:00:00,38.36,38.36,38.14,38.27,4800.0,35.0157,35.0157,34.8149,34.9336,4800.0
2012-05-16 12:30:00,38.27,38.29,38.08,38.08,5400.0,34.9336,34.9518,34.7601,34.7601,5400.0
2012-05-16 13:00:00,38.02,38.21,38.02,38.17,3000.0,34.7054,34.8788,34.7054,34.8423,3000.0
2012-05-16 13:30:00,38.17,38.17,37.93,38.16,4600.0,34.8423,34.8423,34.6232,34.8332,4600.0
2012-05-16 14:00:00,38.21,38.25,38.01,38.1,10900.0,34.8788,34.9153,34.6962,34.7784,10900.0
2012-05-16 14:30:00,38.13,38.25,37.99,38.16,11100.0,34.8058,34.9153,34.678,34.8332,11100.0
2012-05-16 15:00:00,38.1,38.1,37.8,37.8,15200.0,34.7784,34.7784,34.5045,34.5045,15200.0
2012-05-16 15:30:00,37.8,37.92,37.63,37.71,41300.0,34.5045,34.6141,34.3494,34.4224,41300.0
2012-05-17 09:30:00,37.82,38.05,37.37,37.51,20500.0,34.5228,34.7327,34.112,34.2398,20500.0
2012-05-17 10:00:00,37.52,37.82,37.25,37.5,26500.0,34.249,34.5228,34.0025,34.2307,26500.0
2012-05-17 10:30:00,37.46,37.57,37.17,37.24,16600.0,34.1942,34.2946,33.9295,33.9934,16600.0
2012-05-17 11:00:00,37.27,37.32,36.81,36.83,16400.0,34.0208,34.0664,33.6009,33.6191,16400.0
2012-05-17 11:30:00,36.81,36.98,36.76,36.95,10600.0,33.6009,33.756,33.5552,33.7286,10600.0
2012-05-17 12:00:00,36.91,36.91,36.52,36.78,10100.0,33.6921,33.6921,33.3361,33.5735,10100.0
2012-05-17 12:30:00,36.79,37.13,36.74,37.01,10800.0,33.5826,33.893,33.537,33.7834,10800.0
2012-05-17 13:00:00,37.01,37.24,36.99,37.02,16600.0,33.7834,33.9934,33.7652,33.7925,16600.0
2012-05-17 13:30:00,37.06,37.09,36.68,36.83,15600.0,33.8291,33.8564,33.4822,33.6191,15600.0
2012-05-17 14:00:00,36.8,36.92,36.71,36.86,8600.0,33.5917,33.7013,33.5096,33.6465,8600.0
2012-05-17 14:30:00,36.89,36.92,36.73,36.78,16800.0,33.6739,33.7013,33.5278,33.5735,16800.0
2012-05-17 15:00:00,36.79,36.87,36.72,36.81,19200.0,33.5826,33.6556,33.5187,33.6009,19200.0
2012-05-17 15:30:00,36.81,36.81,36.35,36.41,75300.0,33.6009,33.6009,33.181,33.2357,75300.0
2012-05-18 09:30:00,36.44,36.66,36.24,36.24,61400.0,33.2631,33.4639,33.0805,33.0805,61400.0
2012-05-18 10:00:00,36.25,36.55,36.25,36.55,28400.0,33.0897,33.3635,33.0897,33.3635,28400.0
2012-05-18 10:30:00,36.52,36.78,36.49,36.63,27200.0,33.3361,33.5735,33.3088,33.4365,27200.0
2012-05-18 11:00:00,36.63,36.71,36.39,36.58,65500.0,33.4365,33.5096,33.2175,33.3909,65500.0
2012-05-18 11:30:00,36.58,36.58,36.25,36.46,41700.0,33.3909,33.3909,33.0897,33.2814,41700.0
2012-05-18 12:00:00,36.47,36.75,36.43,36.7,10600.0,33.2905,33.5461,33.254,33.5004,10600.0
2012-05-18 12:30:00,36.82,36.84,36.59,36.6,13300.0,33.61,33.6282,33.4,33.4092,13300.0
2012-05-18 13:00:00,36.61,36.61,36.41,36.56,6700.0,33.4183,33.4183,33.2357,33.3726,6700.0
2012-05-18 13:30:00,36.55,36.6,36.43,36.43,11000.0,33.3635,33.4092,33.254,33.254,11000.0
2012-05-18 14:00:00,36.45,36.52,36.35,36.45,10800.0,33.2722,33.3361,33.181,33.2722,10800.0
2012-05-18 14:30:00,36.43,36.47,36.28,36.45,26000.0,33.254,33.2905,33.1171,33.2722,26000.0
2012-05-18 15:00:00,36.45,36.59,36.32,36.37,38700.0,33.2722,33.4,33.1536,33.1992,38700.0
2012-05-18 15:30:00,36.36,36.55,36.21,36.5,115100.0,33.1901,33.3635,33.0532,33.3179,115100.0
2012-05-21 09:30:00,36.58,36.87,36.26,36.66,15400.0,33.3909,33.6556,33.0988,33.4639,15400.0
2012-05-21 10:00:00,36.65,37.2,36.65,37.2,17400.0,33.4548,33.9569,33.4548,33.9569,17400.0
2012-05-21 10:30:00,37.25,37.51,37.23,37.5,7800.0,34.0025,34.2398,33.9842,34.2307,7800.0
2012-05-21 11:00:00,37.49,37.49,37.2,37.2,7300.0,34.2216,34.2216,33.9569,33.9569,7300.0
2012-05-21 11:30:00,37.22,37.28,37.03,37.03,6700.0,33.9751,34.0299,33.8017,33.8017,6700.0
2012-05-21 12:00:00,37.04,37.61,37.04,37.61,11900.0,33.8108,34.3311,33.8108,34.3311,11900.0
2012-05-21 12:30:00,37.59,37.65,37.32,37.39,18400.0,34.3129,34.3676,34.0664,34.1303,18400.0
2012-05-21 13:00:00,37.4,37.56,37.4,37.49,7000.0,34.1394,34.2855,34.1394,34.2216,7000.0
2012-05-21 13:30:00,37.53,37.62,37.4,37.62,7300.0,34.2581,34.3402,34.1394,34.3402,7300.0
2012-05-21 14:00:00,37.6,37.67,37.48,37.59,9700.0,34.322,34.3859,34.2124,34.3129,9700.0
2012-05-21 14:30:00,37.57,37.77,37.57,37.73,11000.0,34.2946,34.4772,34.2946,34.4406,11000.0
2012-05-21 15:00:00,37.7,37.89,37.69,37.77,23400.0,34.4133,34.5867,34.4041,34.4772,23400.0
2012-05-21 15:30:00,37.75,37.99,37.65,37.99,86000.0,34.4589,34.678,34.3676,34.678,86000.0
2012-05-22 09:30:00,38.04,38.7,37.84,37.84,7300.0,34.7236,35.3261,34.5411,34.5411,7300.0
2012-05-22 10:00:00,37.85,38.58,37.85,38.4,30300.0,34.5502,35.2165,34.5502,35.0522,30300.0
2012-05-22 10:30:00,38.44,38.5,38.27,38.29,6800.0,35.0887,35.1435,34.9336,34.9518,6800.0
2012-05-22 11:00:00,38.34,38.5,38.25,38.47,7600.0,34.9975,35.1435,34.9153,35.1161,7600.0
2012-05-22 11:30:00,38.5,38.57,38.26,38.31,9100.0,35.1435,35.2074,34.9244,34.9701,9100.0
2012-05-22 12:00:00,38.28,38.38,38.18,38.28,35400.0,34.9427,35.034,34.8514,34.9427,35400.0
2012-05-22 12:30:00,38.28,38.45,38.26,38.4,5000.0,34.9427,35.0979,34.9244,35.0522,5000.0
2012-05-22 13:00:00,38.45,38.57,38.39,38.46,12700.0,35.0979,35.2074,35.0431,35.107,12700.0
2012-05-22 13:30:00,38.43,38.65,38.36,38.43,24400.0,35.0796,35.2804,35.0157,35.0796,24400.0
2012-05-22 14:00:00,38.45,38.71,38.43,38.7,36000.0,35.0979,35.3352,35.0796,35.3261,36000.0
2012-05-22 14:30:00,38.68,38.82,38.62,38.81,26900.0,35.3078,35.4356,35.2531,35.4265,26900.0
2012-05-22 15:00:00,38.8,38.87,38.53,38.57,50900.0,35.4174,35.4813,35.1709,35.2074,50900.0
2012-05-22 15:30:00,38.53,38.73,38.39,38.73,132300.0,35.1709,35.3535,35.0431,35.3535,132300.0
2012-05-23 09:30:00,38.09,38.12,37.75,38.02,14500.0,34.7693,34.7966,34.4589,34.7054,14500.0
2012-05-23 10:00:00,37.96,38.12,37.59,37.75,14700.0,34.6506,34.7966,34.3129,34.4589,14700.0
2012-05-23 10:30:00,37.7,37.73,37.51,37.53,17600.0,34.4133,34.4406,34.2398,34.2581,17600.0
2012-05-23 11:00:00,37.51,37.72,37.48,37.6,26100.0,34.2398,34.4315,34.2124,34.322,26100.0
2012-05-23 11:30:00,37.64,37.74,37.5,37.57,19500.0,34.3585,34.4498,34.2307,34.2946,19500.0
2012-05-23 12:00:00,37.57,37.64,37.45,37.45,10400.0,34.2946,34.3585,34.1851,34.1851,10400.0
2012-05-23 12:30:00,37.46,37.66,37.46,37.6,7700.0,34.1942,34.3767,34.1942,34.322,7700.0
2012-05-23 13:00:00,37.54,37.88,37.54,37.88,15100.0,34.2672,34.5776,34.2672,34.5776,15100.0
2012-05-23 13:30:00,37.94,38.11,37.87,37.97,11700.0,34.6323,34.7875,34.5684,34.6597,11700.0
2012-05-23 14:00:00,38.03,38.06,37.76,37.83,11100.0,34.7145,34.7419,34.468,34.5319,11100.0
2012-05-23 14:30:00,37.8,38.25,37.8,38.21,16300.0,34.5045,34.9153,34.5045,34.8788,16300.0
2012-05-23 15:00:00,38.26,38.55,38.13,38.53,24800.0,34.9244,35.1892,34.8058,35.1709,24800.0
2012-05-23 15:30:00,38.55,38.95,38.55,38.81,36000.0,35.1892,35.5543,35.1892,35.4265,36000.0
2012-05-24 09:30:00,39.05,39.31,38.76,38.99,30900.0,35.6456,35.8829,35.3809,35.5908,30900.0
2012-05-24 10:00:00,38.95,39.06,38.85,39.04,21500.0,35.5543,35.6547,35.463,35.6364,21500.0
2012-05-24 10:30:00,39.06,39.18,39.0,39.06,17300.0,35.6547,35.7642,35.5999,35.6547,17300.0
2012-05-24 11:00:00,39.05,39.1,38.86,38.86,15700.0,35.6456,35.6912,35.4721,35.4721,15700.0
2012-05-24 11:30:00,38.84,38.9,38.77,38.84,19900.0,35.4539,35.5086,35.39,35.4539,19900.0
2012-05-24 12:00:00,38.86,38.9,38.59,38.59,20100.0,35.4721,35.5086,35.2257,35.2257,20100.0
2012-05-24 12:30:00,38.55,38.66,38.55,38.59,6500.0,35.1892,35.2896,35.1892,35.2257,6500.0
2012-05-24 13:00:00,38.7,38.92,38.58,38.59,7100.0,35.3261,35.5269,35.2165,35.2257,7100.0
2012-05-24 13:30:00,38.58,38.78,38.5,38.59,30400.0,35.2165,35.3991,35.1435,35.2257,30400.0
2012-05-24 14:00:00,38.59,38.78,38.52,38.75,17100.0,35.2257,35.3991,35.1618,35.3717,17100.0
2012-05-24 14:30:00,38.75,38.88,38.71,38.81,29000.0,35.3717,35.4904,35.3352,35.4265,29000.0
2012-05-24 15:00:00,38.84,39.16,38.79,39.09,32600.0,35.4539,35.746,35.4082,35.6821,32600.0
2012-05-24 15:30:00,39.08,39.36,39.0,39.36,56400.0,35.673,35.9285,35.5999,35.9285,56400.0
2012-05-25 09:30:00,39.35,39.39,38.86,38.9,32500.0,35.9194,35.9559,35.4721,35.5086,32500.0
2012-05-25 10:00:00,38.86,38.94,38.54,38.62,18100.0,35.4721,35.5452,35.18,35.2531,18100.0
2012-05-25 10:30:00,38.79,39.15,38.77,39.1,37100.0,35.4082,35.7368,35.39,35.6912,37100.0
2012-05-25 11:00:00,39.11,39.2,39.04,39.1,12500.0,35.7003,35.7825,35.6364,35.6912,12500.0
2012-05-25 11:30:00,39.1,39.25,38.99,39.14,20400.0,35.6912,35.8281,35.5908,35.7277,20400.0
2012-05-25 12:00:00,39.14,39.16,39.02,39.02,13400.0,35.7277,35.746,35.6182,35.6182,13400.0
2012-05-25 12:30:00,39.04,39.17,39.04,39.07,10200.0,35.6364,35.7551,35.6364,35.6638,10200.0
2012-05-25 13:00:00,39.06,39.14,38.97,39.11,13800.0,35.6547,35.7277,35.5725,35.7003,13800.0
2012-05-25 13:30:00,39.14,39.15,38.99,39.04,7900.0,35.7277,35.7368,35.5908,35.6364,7900.0
2012-05-25 14:00:00,38.98,38.98,38.67,38.75,12800.0,35.5817,35.5817,35.2987,35.3717,12800.0
2012-05-25 14:30:00,38.8,38.82,38.6,38.63,14300.0,35.4174,35.4356,35.2348,35.2622,14300.0
2012-05-25 15:00:00,38.66,38.7,38.46,38.58,15400.0,35.2896,35.3261,35.107,35.2165,15400.0
2012-05-25 15:30:00,38.6,38.68,38.5,38.61,43500.0,35.2348,35.3078,35.1435,35.2439,43500.0
2012-05-29 09:30:00,39.14,39.7,38.98,39.48,53700.0,35.7277,36.2389,35.5817,36.0381,53700.0
2012-05-29 10:00:00,39.48,39.97,39.42,39.9,10400.0,36.0381,36.4854,35.9833,36.4215,10400.0
2012-05-29 10:30:00,39.88,39.91,39.71,39.73,16300.0,36.4032,36.4306,36.248,36.2663,16300.0
2012-05-29 11:00:00,39.71,39.73,39.48,39.62,9700.0,36.248,36.2663,36.0381,36.1659,9700.0
2012-05-29 11:30:00,39.62,39.62,39.17,39.23,18700.0,36.1659,36.1659,35.7551,35.8099,18700.0
2012-05-29 12:00:00,39.21,39.26,38.99,39.08,13800.0,35.7916,35.8373,35.5908,35.673,13800.0
2012-05-29 12:30:00,39.04,39.25,38.98,39.12,4400.0,35.6364,35.8281,35.5817,35.7095,4400.0
2012-05-29 13:00:00,39.07,39.28,39.07,39.28,10900.0,35.6638,35.8555,35.6638,35.8555,10900.0
2012-05-29 13:30:00,39.18,39.35,39.08,39.35,5200.0,35.7642,35.9194,35.673,35.9194,5200.0
2012-05-29 14:00:00,39.36,39.51,39.34,39.47,10300.0,35.9285,36.0655,35.9103,36.029,10300.0
2012-05-29 14:30:00,39.54,39.61,39.42,39.61,8300.0,36.0928,36.1567,35.9833,36.1567,8300.0
2012-05-29 15:00:00,39.58,39.67,39.43,39.55,13000.0,36.1294,36.2115,35.9924,36.102,13000.0
2012-05-29 15:30:00,39.61,39.73,39.45,39.65,31300.0,36.1567,36.2663,36.0107,36.1933,31300.0
2012-05-30 09:30:00,39.11,39.11,38.63,38.72,35100.0,35.7003,35.7003,35.2622,35.3443,35100.0
2012-05-30 10:00:00,38.67,38.69,38.4,38.57,16200.0,35.2987,35.317,35.0522,35.2074,16200.0
2012-05-30 10:30:00,38.53,38.57,38.21,38.26,6000.0,35.1709,35.2074,34.8788,34.9244,6000.0
2012-05-30 11:00:00,38.2,38.53,38.18,38.42,6700.0,34.8697,35.1709,34.8514,35.0705,6700.0
2012-05-30 11:30:00,38.41,38.43,38.25,38.31,6900.0,35.0614,35.0796,34.9153,34.9701,6900.0
2012-05-30 12:00:00,38.32,38.36,38.05,38.11,5800.0,34.9792,35.0157,34.7327,34.7875,5800.0
2012-05-30 12:30:00,38.1,38.26,38.08,38.24,5100.0,34.7784,34.9244,34.7601,34.9062,5100.0
2012-05-30 13:00:00,38.28,38.31,38.17,38.3,3600.0,34.9427,34.9701,34.8423,34.961,3600.0
2012-05-30 13:30:00,38.31,38.45,38.3,38.35,7100.0,34.9701,35.0979,34.961,35.0066,7100.0
2012-05-30 14:00:00,38.35,38.49,38.35,38.45,4800.0,35.0066,35.1344,35.0066,35.0979,4800.0
2012-05-30 14:30:00,38.47,38.5,38.27,38.27,6600.0,35.1161,35.1435,34.9336,34.9336,6600.0
2012-05-30 15:00:00,38.34,38.35,38.1,38.34,19700.0,34.9975,35.0066,34.7784,34.9975,19700.0
2012-05-30 15:30:00,38.34,38.34,38.08,38.12,33300.0,34.9975,34.9975,34.7601,34.7966,33300.0
2012-05-31 09:30:00,38.12,38.23,37.3,37.36,30000.0,34.7966,34.8971,34.0481,34.1029,30000.0
2012-05-31 10:00:00,37.38,37.39,37.13,37.15,18000.0,34.1212,34.1303,33.893,33.9112,18000.0
2012-05-31 10:30:00,37.16,37.2,36.93,37.0,20200.0,33.9203,33.9569,33.7104,33.7743,20200.0
2012-05-31 11:00:00,36.99,37.05,36.85,36.96,6100.0,33.7652,33.8199,33.6374,33.7378,6100.0
2012-05-31 11:30:00,36.94,37.12,36.91,37.06,7600.0,33.7195,33.8838,33.6921,33.8291,7600.0
2012-05-31 12:00:00,37.02,37.47,37.02,37.34,25500.0,33.7925,34.2033,33.7925,34.0846,25500.0
2012-05-31 12:30:00,37.33,37.52,37.27,37.43,18900.0,34.0755,34.249,34.0208,34.1668,18900.0
2012-05-31 13:00:00,37.5,37.72,37.5,37.52,5900.0,34.2307,34.4315,34.2307,34.249,5900.0
2012-05-31 13:30:00,37.67,37.67,37.25,37.31,5600.0,34.3859,34.3859,34.0025,34.0573,5600.0
2012-05-31 14:00:00,37.27,37.59,37.24,37.43,11300.0,34.0208,34.3129,33.9934,34.1668,11300.0
2012-05-31 14:30:00,37.43,37.64,37.42,37.51,10300.0,34.1668,34.3585,34.1577,34.2398,10300.0
2012-05-31 15:00:00,37.58,37.92,37.47,37.86,19800.0,34.3037,34.6141,34.2033,34.5593,19800.0
2012-05-31 15:30:00,37.86,38.07,37.62,37.71,156400.0,34.5593,34.751,34.3402,34.4224,156400.0
2012-06-01 09:30:00,36.7,36.7,35.32,36.29,60600.0,33.5004,33.5004,32.2408,33.1262,60600.0
2012-06-01 10:00:00,36.37,36.45,36.04,36.06,36500.0,33.1992,33.2722,32.898,32.9162,36500.0
2012-06-01 10:30:00,36.07,36.16,36.01,36.07,11400.0,32.9254,33.0075,32.8706,32.9254,11400.0
2012-06-01 11:00:00,36.07,36.24,36.02,36.16,44300.0,32.9254,33.0805,32.8797,33.0075,44300.0
2012-06-01 11:30:00,36.12,36.25,36.1,36.17,28700.0,32.971,33.0897,32.9528,33.0167,28700.0
2012-06-01 12:00:00,36.18,36.23,36.12,36.18,27300.0,33.0258,33.0714,32.971,33.0258,27300.0
2012-06-01 12:30:00,36.2,36.25,36.15,36.17,20800.0,33.044,33.0897,32.9984,33.0167,20800.0
2012-06-01 13:00:00,36.13,36.22,36.13,36.16,13500.0,32.9801,33.0623,32.9801,33.0075,13500.0
2012-06-01 13:30:00,36.18,36.22,36.15,36.15,23100.0,33.0258,33.0623,32.9984,32.9984,23100.0
2012-06-01 14:00:00,36.19,36.26,36.13,36.18,36100.0,33.0349,33.0988,32.9801,33.0258,36100.0
2012-06-01 14:30:00,36.21,36.29,36.18,36.24,23800.0,33.0532,33.1262,33.0258,33.0805,23800.0
2012-06-01 15:00:00,36.25,36.29,36.15,36.2,24000.0,33.0897,33.1262,32.9984,33.044,24000.0
2012-06-01 15:30:00,36.23,36.25,36.04,36.07,76300.0,33.0714,33.0897,32.898,32.9254,76300.0
2012-06-04 09:30:00,36.15,36.45,35.76,35.76,20900.0,32.9984,33.2722,32.6424,32.6424,20900.0
2012-06-04 10:00:00,35.84,36.4,35.64,36.23,79900.0,32.7154,33.2266,32.5329,33.0714,79900.0
2012-06-04 10:30:00,36.23,36.31,35.74,35.92,101600.0,33.0714,33.1444,32.6241,32.7884,101600.0
2012-06-04 11:00:00,35.91,35.97,35.78,35.81,16000.0,32.7793,32.8341,32.6607,32.688,16000.0
2012-06-04 11:30:00,35.82,36.24,35.81,36.14,56700.0,32.6972,33.0805,32.688,32.9893,56700.0
2012-06-04 12:00:00,36.13,36.35,35.92,36.06,81700.0,32.9801,33.181,32.7884,32.9162,81700.0
2012-06-04 12:30:00,36.05,36.07,35.87,35.91,28900.0,32.9071,32.9254,32.7428,32.7793,28900.0
2012-06-04 13:00:00,35.91,36.12,35.91,35.99,64100.0,32.7793,32.971,32.7793,32.8523,64100.0
2012-06-04 13:30:00,36.02,36.36,36.02,36.3,46500.0,32.8797,33.1901,32.8797,33.1353,46500.0
2012-06-04 14:00:00,36.3,36.33,36.03,36.26,34900.0,33.1353,33.1627,32.8889,33.0988,34900.0
2012-06-04 14:30:00,36.21,36.46,36.17,36.44,130100.0,33.0532,33.2814,33.0167,33.2631,130100.0
2012-06-04 15:00:00,36.44,36.74,36.39,36.67,40300.0,33.2631,33.537,33.2175,33.4731,40300.0
2012-06-04 15:30:00,36.6,36.7,36.46,36.66,37100.0,33.4092,33.5004,33.2814,33.4639,37100.0
2012-06-05 09:30:00,36.28,36.71,36.2,36.45,63600.0,33.1171,33.5096,33.044,33.2722,63600.0
2012-06-05 10:00:00,36.53,36.77,36.53,36.64,11200.0,33.3453,33.5643,33.3453,33.4457,11200.0
2012-06-05 10:30:00,36.6,36.6,36.23,36.44,100500.0,33.4092,33.4092,33.0714,33.2631,100500.0
2012-06-05 11:00:00,36.43,36.57,36.32,36.5,21400.0,33.254,33.3818,33.1536,33.3179,21400.0
2012-06-05 11:30:00,36.56,36.58,36.4,36.45,54500.0,33.3726,33.3909,33.2266,33.2722,54500.0
2012-06-05 12:00:00,36.48,36.61,36.41,36.51,16300.0,33.2996,33.4183,33.2357,33.327,16300.0
2012-06-05 12:30:00,36.53,36.77,36.47,36.5,15200.0,33.3453,33.5643,33.2905,33.3179,15200.0
2012-06-05 13:00:00,36.5,36.64,36.34,36.52,36900.0,33.3179,33.4457,33.1718,33.3361,36900.0
2012-06-05 13:30:00,36.5,36.82,36.5,36.66,38600.0,33.3179,33.61,33.3179,33.4639,38600.0
2012-06-05 14:00:00,36.65,36.89,36.65,36.83,19100.0,33.4548,33.6739,33.4548,33.6191,19100.0
2012-06-05 14:30:00,36.83,36.9,36.7,36.79,15900.0,33.6191,33.683,33.5004,33.5826,15900.0
2012-06-05 15:00:00,36.84,36.87,36.69,36.72,14700.0,33.6282,33.6556,33.4913,33.5187,14700.0
2012-06-05 15:30:00,36.74,36.85,36.62,36.78,47300.0,33.537,33.6374,33.4274,33.5735,47300.0
2012-06-06 09:30:00,37.15,37.71,36.94,37.6,14000.0,33.9112,34.4224,33.7195,34.322,14000.0
2012-06-06 10:00:00,37.62,37.65,37.55,37.59,17800.0,34.3402,34.3676,34.2763,34.3129,17800.0
2012-06-06 10:30:00,37.64,37.74,37.6,37.68,7300.0,34.3585,34.4498,34.322,34.395,7300.0
2012-06-06 11:00:00,37.69,37.77,37.58,37.77,8000.0,34.4041,34.4772,34.3037,34.4772,8000.0
2012-06-06 11:30:00,37.73,37.84,37.63,37.77,9300.0,34.4406,34.5411,34.3494,34.4772,9300.0
2012-06-06 12:00:00,37.81,37.83,37.69,37.69,5100.0,34.5137,34.5319,34.4041,34.4041,5100.0
2012-06-06 12:30:00,37.69,37.75,37.59,37.62,12600.0,34.4041,34.4589,34.3129,34.3402,12600.0
2012-06-06 13:00:00,37.59,37.67,37.51,37.64,19100.0,34.3129,34.3859,34.2398,34.3585,19100.0
2012-06-06 13:30:00,37.64,37.74,37.52,37.57,17500.0,34.3585,34.4498,34.249,34.2946,17500.0
2012-06-06 14:00:00,37.58,37.75,37.52,37.75,19500.0,34.3037,34.4589,34.249,34.4589,19500.0
2012-06-06 14:30:00,37.78,37.83,37.52,37.6,18200.0,34.4863,34.5319,34.249,34.322,18200.0
2012-06-06 15:00:00,37.61,37.74,37.59,37.63,13000.0,34.3311,34.4498,34.3129,34.3494,13000.0
2012-06-06 15:30:00,37.64,37.94,37.61,37.9,40500.0,34.3585,34.6323,34.3311,34.5958,40500.0
2012-06-07 09:30:00,38.44,38.96,38.44,38.8,26700.0,35.0887,35.5634,35.0887,35.4174,26700.0
2012-06-07 10:00:00,38.79,38.79,38.21,38.31,46000.0,35.4082,35.4082,34.8788,34.9701,46000.0
2012-06-07 10:30:00,38.31,38.39,37.85,37.99,23400.0,34.9701,35.0431,34.5502,34.678,23400.0
2012-06-07 11:00:00,38.03,38.09,37.89,37.9,23500.0,34.7145,34.7693,34.5867,34.5958,23500.0
2012-06-07 11:30:00,37.86,38.26,37.86,38.13,17400.0,34.5593,34.9244,34.5593,34.8058,17400.0
2012-06-07 12:00:00,38.12,38.26,37.98,38.19,14600.0,34.7966,34.9244,34.6689,34.8605,14600.0
2012-06-07 12:30:00,38.2,38.28,38.09,38.14,9900.0,34.8697,34.9427,34.7693,34.8149,9900.0
2012-06-07 13:00:00,38.12,38.38,38.06,38.29,12500.0,34.7966,35.034,34.7419,34.9518,12500.0
2012-06-07 13:30:00,38.27,38.33,37.98,38.02,13700.0,34.9336,34.9883,34.6689,34.7054,13700.0
2012-06-07 14:00:00,38.05,38.09,37.95,38.01,22900.0,34.7327,34.7693,34.6415,34.6962,22900.0
2012-06-07 14:30:00,37.95,38.07,37.9,37.98,20200.0,34.6415,34.751,34.5958,34.6689,20200.0
2012-06-07 15:00:00,37.99,38.01,37.8,37.83,45900.0,34.678,34.6962,34.5045,34.5319,45900.0
2012-06-07 15:30:00,37.85,37.85,37.5,37.58,75000.0,34.5502,34.5502,34.2307,34.3037,75000.0
2012-06-08 09:30:00,37.65,37.95,37.22,37.62,31800.0,34.3676,34.6415,33.9751,34.3402,31800.0
2012-06-08 10:00:00,37.63,37.92,37.63,37.82,9300.0,34.3494,34.6141,34.3494,34.5228,9300.0
2012-06-08 10:30:00,37.85,38.29,37.83,38.29,18300.0,34.5502,34.9518,34.5319,34.9518,18300.0
2012-06-08 11:00:00,38.29,38.29,38.07,38.13,7800.0,34.9518,34.9518,34.751,34.8058,7800.0
2012-06-08 11:30:00,38.13,38.19,37.95,37.95,8500.0,34.8058,34.8605,34.6415,34.6415,8500.0
2012-06-08 12:00:00,37.99,38.13,37.97,38.06,6400.0,34.678,34.8058,34.6597,34.7419,6400.0
2012-06-08 12:30:00,38.13,38.27,38.13,38.27,7400.0,34.8058,34.9336,34.8058,34.9336,7400.0
2012-06-08 13:00:00,38.31,38.34,38.18,38.25,13600.0,34.9701,34.9975,34.8514,34.9153,13600.0
2012-06-08 13:30:00,38.24,38.28,38.12,38.22,17800.0,34.9062,34.9427,34.7966,34.8879,17800.0
2012-06-08 14:00:00,38.18,38.18,38.04,38.09,8100.0,34.8514,34.8514,34.7236,34.7693,8100.0
2012-06-08 14:30:00,38.05,38.2,38.04,38.04,7600.0,34.7327,34.8697,34.7236,34.7236,7600.0
2012-06-08 15:00:00,38.03,38.11,38.0,38.02,12300.0,34.7145,34.7875,34.6871,34.7054,12300.0
2012-06-08 15:30:00,38.05,38.19,37.96,38.0,63700.0,34.7327,34.8605,34.6506,34.6871,63700.0
2012-06-11 09:30:00,38.57,38.7,38.15,38.15,11300.0,35.2074,35.3261,34.824,34.824,11300.0
2012-06-11 10:00:00,38.11,38.19,37.83,37.92,16300.0,34.7875,34.8605,34.5319,34.6141,16300.0
2012-06-11 10:30:00,37.91,38.13,37.79,37.85,16200.0,34.605,34.8058,34.4954,34.5502,16200.0
2012-06-11 11:00:00,37.85,38.02,37.71,37.77,17200.0,34.5502,34.7054,34.4224,34.4772,17200.0
2012-06-11 11:30:00,37.76,37.83,37.54,37.83,16100.0,34.468,34.5319,34.2672,34.5319,16100.0
2012-06-11 12:00:00,37.82,37.82,37.63,37.66,15000.0,34.5228,34.5228,34.3494,34.3767,15000.0
2012-06-11 12:30:00,37.7,37.85,37.65,37.77,17200.0,34.4133,34.5502,34.3676,34.4772,17200.0
2012-06-11 13:00:00,37.77,37.91,37.76,37.82,13100.0,34.4772,34.605,34.468,34.5228,13100.0
2012-06-11 13:30:00,37.83,37.94,37.75,37.93,49800.0,34.5319,34.6323,34.4589,34.6232,49800.0
2012-06-11 14:00:00,37.92,37.92,37.55,37.6,32200.0,34.6141,34.6141,34.2763,34.322,32200.0
2012-06-11 14:30:00,37.59,37.66,37.56,37.65,26500.0,34.3129,34.3767,34.2855,34.3676,26500.0
2012-06-11 15:00:00,37.64,37.66,37.41,37.57,47800.0,34.3585,34.3767,34.1485,34.2946,47800.0
2012-06-11 15:30:00,37.59,37.73,37.31,37.43,96000.0,34.3129,34.4406,34.0573,34.1668,96000.0
2012-06-12 09:30:00,37.7,37.7,37.28,37.6,56600.0,34.4133,34.4133,34.0299,34.322,56600.0
2012-06-12 10:00:00,37.63,37.73,37.25,37.4,32100.0,34.3494,34.4406,34.0025,34.1394,32100.0
2012-06-12 10:30:00,37.39,37.49,37.1,37.32,24400.0,34.1303,34.2216,33.8656,34.0664,24400.0
2012-06-12 11:00:00,37.35,37.91,37.35,37.91,13500.0,34.0938,34.605,34.0938,34.605,13500.0
2012-06-12 11:30:00,37.9,37.97,37.74,37.81,21400.0,34.5958,34.6597,34.4498,34.5137,21400.0
2012-06-12 12:00:00,37.81,37.91,37.69,37.83,14300.0,34.5137,34.605,34.4041,34.5319,14300.0
2012-06-12 12:30:00,37.8,37.96,37.78,37.9,15300.0,34.5045,34.6506,34.4863,34.5958,15300.0
2012-06-12 13:00:00,37.94,38.15,37.9,38.07,34900.0,34.6323,34.824,34.5958,34.751,34900.0
2012-06-12 13:30:00,38.08,38.21,38.01,38.05,25000.0,34.7601,34.8788,34.6962,34.7327,25000.0
2012-06-12 14:00:00,38.09,38.22,38.04,38.17,19200.0,34.7693,34.8879,34.7236,34.8423,19200.0
2012-06-12 14:30:00,38.19,38.37,38.17,38.37,24600.0,34.8605,35.0249,34.8423,35.0249,24600.0
2012-06-12 15:00:00,38.35,38.43,38.31,38.42,31600.0,35.0066,35.0796,34.9701,35.0705,31600.0
2012-06-12 15:30:00,38.45,38.63,38.33,38.57,57400.0,35.0979,35.2622,34.9883,35.2074,57400.0
2012-06-13 09:30:00,38.65,38.77,37.87,37.98,19400.0,35.2804,35.39,34.5684,34.6689,19400.0
2012-06-13 10:00:00,37.9,38.28,37.88,38.08,19400.0,34.5958,34.9427,34.5776,34.7601,19400.0
2012-06-13 10:30:00,38.12,38.65,38.12,38.5,11700.0,34.7966,35.2804,34.7966,35.1435,11700.0
2012-06-13 11:00:00,38.49,38.53,38.3,38.53,14900.0,35.1344,35.1709,34.961,35.1709,14900.0
2012-06-13 11:30:00,38.54,38.58,38.36,38.38,24400.0,35.18,35.2165,35.0157,35.034,24400.0
2012-06-13 12:00:00,38.38,38.39,38.13,38.17,10400.0,35.034,35.0431,34.8058,34.8423,10400.0
2012-06-13 12:30:00,38.17,38.41,38.17,38.33,10200.0,34.8423,35.0614,34.8423,34.9883,10200.0
2012-06-13 13:00:00,38.37,38.42,38.21,38.37,10900.0,35.0249,35.0705,34.8788,35.0249,10900.0
2012-06-13 13:30:00,38.34,38.41,38.05,38.07,16000.0,34.9975,35.0614,34.7327,34.751,16000.0
2012-06-13 14:00:00,38.05,38.1,37.91,37.94,16500.0,34.7327,34.7784,34.605,34.6323,16500.0
2012-06-13 14:30:00,37.91,38.11,37.71,37.79,66100.0,34.605,34.7875,34.4224,34.4954,66100.0
2012-06-13 15:00:00,37.75,37.78,37.41,37.45,25200.0,34.4589,34.4863,34.1485,34.1851,25200.0
2012-06-13 15:30:00,37.41,38.05,37.4,37.92,222600.0,34.1485,34.7327,34.1394,34.6141,222600.0
2012-06-14 09:30:00,37.92,38.31,37.59,38.24,15200.0,34.6141,34.9701,34.3129,34.9062,15200.0
2012-06-14 10:00:00,38.23,38.44,38.2,38.23,11600.0,34.8971,35.0887,34.8697,34.8971,11600.0
2012-06-14 10:30:00,38.24,38.61,38.19,38.52,11300.0,34.9062,35.2439,34.8605,35.1618,11300.0
2012-06-14 11:00:00,38.58,38.58,38.3,38.39,25300.0,35.2165,35.2165,34.961,35.0431,25300.0
2012-06-14 11:30:00,38.39,38.39,38.18,38.2,10200.0,35.0431,35.0431,34.8514,34.8697,10200.0
2012-06-14 12:00:00,38.19,38.29,38.11,38.14,10100.0,34.8605,34.9518,34.7875,34.8149,10100.0
2012-06-14 12:30:00,38.15,38.27,38.12,38.2,10300.0,34.824,34.9336,34.7966,34.8697,10300.0
2012-06-14 13:00:00,38.19,38.28,37.98,38.04,7700.0,34.8605,34.9427,34.6689,34.7236,7700.0
2012-06-14 13:30:00,38.02,38.14,37.97,38.05,8900.0,34.7054,34.8149,34.6597,34.7327,8900.0
2012-06-14 14:00:00,38.05,38.11,37.75,37.75,10100.0,34.7327,34.7875,34.4589,34.4589,10100.0
2012-06-14 14:30:00,37.76,37.78,37.51,37.52,12000.0,34.468,34.4863,34.2398,34.249,12000.0
2012-06-14 15:00:00,37.55,38.15,37.55,37.66,33900.0,34.2763,34.824,34.2763,34.3767,33900.0
2012-06-14 15:30:00,37.64,38.11,37.64,38.02,61300.0,34.3585,34.7875,34.3585,34.7054,61300.0
2012-06-15 09:30:00,38.01,38.14,37.72,37.88,189600.0,34.6962,34.8149,34.4315,34.5776,189600.0
2012-06-15 10:00:00,37.93,38.0,37.76,37.83,13300.0,34.6232,34.6871,34.468,34.5319,13300.0
2012-06-15 10:30:00,37.84,38.01,37.8,37.97,6800.0,34.5411,34.6962,34.5045,34.6597,6800.0
2012-06-15 11:00:00,38.03,38.18,37.96,38.09,15000.0,34.7145,34.8514,34.6506,34.7693,15000.0
2012-06-15 11:30:00,38.06,38.17,38.0,38.0,8600.0,34.7419,34.8423,34.6871,34.6871,8600.0
2012-06-15 12:00:00,37.99,38.02,37.91,37.98,5300.0,34.678,34.7054,34.605,34.6689,5300.0
2012-06-15 12:30:00,37.99,37.99,37.84,37.94,5200.0,34.678,34.678,34.5411,34.6323,5200.0
2012-06-15 13:00:00,37.97,38.06,37.88,37.88,13300.0,34.6597,34.7419,34.5776,34.5776,13300.0
2012-06-15 13:30:00,37.84,37.91,37.82,37.86,5300.0,34.5411,34.605,34.5228,34.5593,5300.0
2012-06-15 14:00:00,37.85,37.85,37.74,37.78,26400.0,34.5502,34.5502,34.4498,34.4863,26400.0
2012-06-15 14:30:00,37.8,37.83,37.66,37.67,22600.0,34.5045,34.5319,34.3767,34.3859,22600.0
2012-06-15 15:00:00,37.69,37.85,37.65,37.8,25400.0,34.4041,34.5502,34.3676,34.5045,25400.0
2012-06-15 15:30:00,37.78,37.8,37.46,37.56,85800.0,34.4863,34.5045,34.1942,34.2855,85800.0
2012-06-18 09:30:00,37.23,37.62,37.23,37.4,19600.0,33.9842,34.3402,33.9842,34.1394,19600.0
2012-06-18 10:00:00,37.38,37.56,37.34,37.5,24100.0,34.1212,34.2855,34.0846,34.2307,24100.0
2012-06-18 10:30:00,37.51,37.64,37.43,37.54,29400.0,34.2398,34.3585,34.1668,34.2672,29400.0
2012-06-18 11:00:00,37.55,37.62,37.55,37.62,29100.0,34.2763,34.3402,34.2763,34.3402,29100.0
2012-06-18 11:30:00,37.6,37.66,37.47,37.53,34900.0,34.322,34.3767,34.2033,34.2581,34900.0
2012-06-18 12:00:00,37.51,37.6,37.48,37.57,11300.0,34.2398,34.322,34.2124,34.2946,11300.0
2012-06-18 12:30:00,37.6,37.69,37.54,37.56,18800.0,34.322,34.4041,34.2672,34.2855,18800.0
2012-06-18 13:00:00,37.62,37.72,37.6,37.7,21100.0,34.3402,34.4315,34.322,34.4133,21100.0
2012-06-18 13:30:00,37.71,37.74,37.65,37.74,30800.0,34.4224,34.4498,34.3676,34.4498,30800.0
2012-06-18 14:00:00,37.74,37.75,37.69,37.73,30300.0,34.4498,34.4589,34.4041,34.4406,30300.0
2012-06-18 14:30:00,37.73,37.78,37.71,37.75,24800.0,34.4406,34.4863,34.4224,34.4589,24800.0
2012-06-18 15:00:00,37.76,37.8,37.63,37.78,38700.0,34.468,34.5045,34.3494,34.4863,38700.0
2012-06-18 15:30:00,37.75,37.8,37.63,37.7,123900.0,34.4589,34.5045,34.3494,34.4133,123900.0
2012-06-19 09:30:00,37.91,38.35,37.74,38.35,14600.0,34.605,35.0066,34.4498,35.0066,14600.0
2012-06-19 10:00:00,38.37,38.93,38.33,38.83,21800.0,35.0249,35.536,34.9883,35.4447,21800.0
2012-06-19 10:30:00,38.89,38.99,38.74,38.83,19100.0,35.4995,35.5908,35.3626,35.4447,19100.0
2012-06-19 11:00:00,38.82,38.94,38.7,38.74,11700.0,35.4356,35.5452,35.3261,35.3626,11700.0
2012-06-19 11:30:00,38.83,39.12,38.8,39.03,12900.0,35.4447,35.7095,35.4174,35.6273,12900.0
2012-06-19 12:00:00,39.03,39.03,38.92,38.93,9600.0,35.6273,35.6273,35.5269,35.536,9600.0
2012-06-19 12:30:00,38.95,38.95,38.82,38.9,8600.0,35.5543,35.5543,35.4356,35.5086,8600.0
2012-06-19 13:00:00,38.87,39.1,38.82,39.08,10900.0,35.4813,35.6912,35.4356,35.673,10900.0
2012-06-19 13:30:00,39.07,39.21,39.07,39.15,9800.0,35.6638,35.7916,35.6638,35.7368,9800.0
2012-06-19 14:00:00,39.1,39.16,39.0,39.03,9500.0,35.6912,35.746,35.5999,35.6273,9500.0
2012-06-19 14:30:00,39.01,39.1,38.91,39.09,16900.0,35.6091,35.6912,35.5178,35.6821,16900.0
2012-06-19 15:00:00,39.1,39.21,39.01,39.09,27800.0,35.6912,35.7916,35.6091,35.6821,27800.0
2012-06-19 15:30:00,39.1,39.24,39.05,39.17,75100.0,35.6912,35.819,35.6456,35.7551,75100.0
2012-06-20 09:30:00,39.08,39.2,38.89,39.12,12500.0,35.673,35.7825,35.4995,35.7095,12500.0
2012-06-20 10:00:00,39.07,39.25,38.96,39.21,10200.0,35.6638,35.8281,35.5634,35.7916,10200.0
2012-06-20 10:30:00,39.1,39.17,38.91,38.93,6500.0,35.6912,35.7551,35.5178,35.536,6500.0
2012-06-20 11:00:00,38.91,39.03,38.91,39.0,9800.0,35.5178,35.6273,35.5178,35.5999,9800.0
2012-06-20 11:30:00,39.0,39.1,38.93,38.93,12900.0,35.5999,35.6912,35.536,35.536,12900.0
2012-06-20 12:00:00,38.91,38.94,38.83,38.87,7900.0,35.5178,35.5452,35.4447,35.4813,7900.0
2012-06-20 12:30:00,38.89,39.04,38.64,39.0,26900.0,35.4995,35.6364,35.2713,35.5999,26900.0
2012-06-20 13:00:00,39.03,39.19,38.93,38.95,19800.0,35.6273,35.7734,35.536,35.5543,19800.0
2012-06-20 13:30:00,38.97,39.0,38.76,38.92,7200.0,35.5725,35.5999,35.3809,35.5269,7200.0
2012-06-20 14:00:00,38.92,38.98,38.66,38.69,25500.0,35.5269,35.5817,35.2896,35.317,25500.0
2012-06-20 14:30:00,38.74,38.81,38.48,38.62,15500.0,35.3626,35.4265,35.1253,35.2531,15500.0
2012-06-20 15:00:00,38.64,38.65,38.48,38.59,49300.0,35.2713,35.2804,35.1253,35.2257,49300.0
2012-06-20 15:30:00,38.59,38.8,38.5,38.79,43800.0,35.2257,35.4174,35.1435,35.4082,43800.0
2012-06-21 09:30:00,39.06,39.44,39.03,39.15,29600.0,35.6547,36.0016,35.6273,35.7368,29600.0
2012-06-21 10:00:00,39.13,39.14,38.79,38.95,25700.0,35.7186,35.7277,35.4082,35.5543,25700.0
2012-06-21 10:30:00,38.98,39.14,38.93,38.99,9700.0,35.5817,35.7277,35.536,35.5908,9700.0
2012-06-21 11:00:00,38.96,38.98,38.58,38.64,23800.0,35.5634,35.5817,35.2165,35.2713,23800.0
2012-06-21 11:30:00,38.59,38.77,38.43,38.77,26500.0,35.2257,35.39,35.0796,35.39,26500.0
2012-06-21 12:00:00,38.73,38.78,38.48,38.5,30000.0,35.3535,35.3991,35.1253,35.1435,30000.0
2012-06-21 12:30:00,38.51,38.75,38.51,38.68,24700.0,35.1526,35.3717,35.1526,35.3078,24700.0
2012-06-21 13:00:00,38.72,38.72,38.4,38.4,13600.0,35.3443,35.3443,35.0522,35.0522,13600.0
2012-06-21 13:30:00,38.36,38.41,38.21,38.27,11600.0,35.0157,35.0614,34.8788,34.9336,11600.0
2012-06-21 14:00:00,38.23,38.28,38.06,38.1,14500.0,34.8971,34.9427,34.7419,34.7784,14500.0
2012-06-21 14:30:00,38.14,38.16,38.02,38.1,15600.0,34.8149,34.8332,34.7054,34.7784,15600.0
2012-06-21 15:00:00,38.09,38.1,37.86,37.96,39200.0,34.7693,34.7784,34.5593,34.6506,39200.0
2012-06-21 15:30:00,37.96,38.02,37.86,37.9,81800.0,34.6506,34.7054,34.5593,34.5958,81800.0
2012-06-22 09:30:00,38.1,38.3,37.66,37.87,9100.0,34.7784,34.961,34.3767,34.5684,9100.0
2012-06-22 10:00:00,37.96,38.12,37.87,37.93,13500.0,34.6506,34.7966,34.5684,34.6232,13500.0
2012-06-22 10:30:00,37.96,38.11,37.86,38.11,10400.0,34.6506,34.7875,34.5593,34.7875,10400.0
2012-06-22 11:00:00,38.13,38.26,38.13,38.14,7100.0,34.8058,34.9244,34.8058,34.8149,7100.0
2012-06-22 11:30:00,38.15,38.23,38.07,38.12,7200.0,34.824,34.8971,34.751,34.7966,7200.0
2012-06-22 12:00:00,38.13,38.15,38.01,38.07,7100.0,34.8058,34.824,34.6962,34.751,7100.0
2012-06-22 12:30:00,38.08,38.08,37.93,37.96,5400.0,34.7601,34.7601,34.6232,34.6506,5400.0
2012-06-22 13:00:00,37.93,37.93,37.79,37.8,6100.0,34.6232,34.6232,34.4954,34.5045,6100.0
2012-06-22 13:30:00,37.78,37.9,37.76,37.79,6600.0,34.4863,34.5958,34.468,34.4954,6600.0
2012-06-22 14:00:00,37.81,37.88,37.8,37.8,6400.0,34.5137,34.5776,34.5045,34.5045,6400.0
2012-06-22 14:30:00,37.83,38.03,37.8,38.03,10800.0,34.5319,34.7145,34.5045,34.7145,10800.0
2012-06-22 15:00:00,38.03,38.17,38.0,38.12,17400.0,34.7145,34.8423,34.6871,34.7966,17400.0
2012-06-22 15:30:00,38.12,38.22,38.05,38.12,66300.0,34.7966,34.8879,34.7327,34.7966,66300.0
2012-06-25 09:30:00,37.32,37.47,36.89,37.1,9300.0,34.0664,34.2033,33.6739,33.8656,9300.0
2012-06-25 10:00:00,37.18,37.24,36.9,36.93,12000.0,33.9386,33.9934,33.683,33.7104,12000.0
2012-06-25 10:30:00,36.99,37.14,36.93,37.07,11200.0,33.7652,33.9021,33.7104,33.8382,11200.0
2012-06-25 11:00:00,37.07,37.21,37.01,37.12,15900.0,33.8382,33.966,33.7834,33.8838,15900.0
2012-06-25 11:30:00,37.09,37.16,36.94,37.13,15500.0,33.8564,33.9203,33.7195,33.893,15500.0
2012-06-25 12:00:00,37.13,37.28,37.09,37.19,8300.0,33.893,34.0299,33.8564,33.9477,8300.0
2012-06-25 12:30:00,37.2,37.2,37.03,37.03,7700.0,33.9569,33.9569,33.8017,33.8017,7700.0
2012-06-25 13:00:00,37.01,37.11,36.98,37.06,10000.0,33.7834,33.8747,33.756,33.8291,10000.0
2012-06-25 13:30:00,37.06,37.17,37.03,37.1,8800.0,33.8291,33.9295,33.8017,33.8656,8800.0
2012-06-25 14:00:00,37.14,37.18,37.0,37.01,17200.0,33.9021,33.9386,33.7743,33.7834,17200.0
2012-06-25 14:30:00,36.99,37.01,36.87,36.88,15700.0,33.7652,33.7834,33.6556,33.6648,15700.0
2012-06-25 15:00:00,36.89,37.0,36.85,36.97,23200.0,33.6739,33.7743,33.6374,33.7469,23200.0
2012-06-25 15:30:00,36.98,36.99,36.81,36.83,55700.0,33.756,33.7652,33.6009,33.6191,55700.0
2012-06-26 09:30:00,36.83,37.11,36.52,36.59,11500.0,33.6191,33.8747,33.3361,33.4,11500.0
2012-06-26 10:00:00,36.58,36.64,36.28,36.33,20400.0,33.3909,33.4457,33.1171,33.1627,20400.0
2012-06-26 10:30:00,36.28,36.33,36.13,36.31,10900.0,33.1171,33.1627,32.9801,33.1444,10900.0
2012-06-26 11:00:00,36.32,36.35,36.07,36.34,13000.0,33.1536,33.181,32.9254,33.1718,13000.0
2012-06-26 11:30:00,36.31,36.46,36.28,36.4,9300.0,33.1444,33.2814,33.1171,33.2266,9300.0
2012-06-26 12:00:00,36.42,36.6,36.42,36.51,4400.0,33.2449,33.4092,33.2449,33.327,4400.0
2012-06-26 12:30:00,36.57,36.76,36.55,36.66,8400.0,33.3818,33.5552,33.3635,33.4639,8400.0
2012-06-26 13:00:00,36.67,36.75,36.67,36.71,5800.0,33.4731,33.5461,33.4731,33.5096,5800.0
2012-06-26 13:30:00,36.67,36.69,36.58,36.61,10700.0,33.4731,33.4913,33.3909,33.4183,10700.0
2012-06-26 14:00:00,36.64,36.96,36.64,36.93,11700.0,33.4457,33.7378,33.4457,33.7104,11700.0
2012-06-26 14:30:00,36.93,37.0,36.84,36.93,14200.0,33.7104,33.7743,33.6282,33.7104,14200.0
2012-06-26 15:00:00,36.93,37.0,36.78,36.89,11300.0,33.7104,33.7743,33.5735,33.6739,11300.0
2012-06-26 15:30:00,36.9,36.97,36.74,36.74,47600.0,33.683,33.7469,33.537,33.537,47600.0
2012-06-27 09:30:00,37.1,37.1,36.57,36.6,20600.0,33.8656,33.8656,33.3818,33.4092,20600.0
2012-06-27 10:00:00,36.6,37.0,36.55,36.89,18000.0,33.4092,33.7743,33.3635,33.6739,18000.0
2012-06-27 10:30:00,36.9,36.91,36.72,36.89,8500.0,33.683,33.6921,33.5187,33.6739,8500.0
2012-06-27 11:00:00,36.9,36.92,36.77,36.84,16100.0,33.683,33.7013,33.5643,33.6282,16100.0
2012-06-27 11:30:00,36.88,37.16,36.88,37.08,11300.0,33.6648,33.9203,33.6648,33.8473,11300.0
2012-06-27 12:00:00,37.15,37.25,37.0,37.09,8000.0,33.9112,34.0025,33.7743,33.8564,8000.0
2012-06-27 12:30:00,37.0,37.09,37.0,37.03,5300.0,33.7743,33.8564,33.7743,33.8017,5300.0
2012-06-27 13:00:00,37.03,37.2,37.03,37.04,6600.0,33.8017,33.9569,33.8017,33.8108,6600.0
2012-06-27 13:30:00,37.04,37.06,36.95,37.04,6600.0,33.8108,33.8291,33.7286,33.8108,6600.0
2012-06-27 14:00:00,37.03,37.07,36.98,37.01,7300.0,33.8017,33.8382,33.756,33.7834,7300.0
2012-06-27 14:30:00,37.03,37.13,36.99,37.0,6900.0,33.8017,33.893,33.7652,33.7743,6900.0
2012-06-27 15:00:00,37.01,37.07,36.99,37.02,17400.0,33.7834,33.8382,33.7652,33.7925,17400.0
2012-06-27 15:30:00,37.03,37.04,36.94,36.99,71200.0,33.8017,33.8108,33.7195,33.7652,71200.0
2012-06-28 09:30:00,36.79,37.02,36.61,37.0,21400.0,33.5826,33.7925,33.4183,33.7743,21400.0
2012-06-28 10:00:00,37.0,37.07,36.52,36.55,53700.0,33.7743,33.8382,33.3361,33.3635,53700.0
2012-06-28 10:30:00,36.52,36.52,36.4,36.46,41500.0,33.3361,33.3361,33.2266,33.2814,41500.0
2012-06-28 11:00:00,36.48,36.63,36.46,36.57,6300.0,33.2996,33.4365,33.2814,33.3818,6300.0
2012-06-28 11:30:00,36.57,36.66,36.53,36.6,9800.0,33.3818,33.4639,33.3453,33.4092,9800.0
2012-06-28 12:00:00,36.56,36.56,36.48,36.52,10700.0,33.3726,33.3726,33.2996,33.3361,10700.0
2012-06-28 12:30:00,36.52,36.53,36.46,36.52,10400.0,33.3361,33.3453,33.2814,33.3361,10400.0
2012-06-28 13:00:00,36.51,36.54,36.42,36.54,6300.0,33.327,33.3544,33.2449,33.3544,6300.0
2012-06-28 13:30:00,36.51,36.57,36.45,36.52,13300.0,33.327,33.3818,33.2722,33.3361,13300.0
2012-06-28 14:00:00,36.56,36.56,36.46,36.5,7900.0,33.3726,33.3726,33.2814,33.3179,7900.0
2012-06-28 14:30:00,36.46,36.56,36.44,36.51,4600.0,33.2814,33.3726,33.2631,33.327,4600.0
2012-06-28 15:00:00,36.53,36.74,36.53,36.73,22300.0,33.3453,33.537,33.3453,33.5278,22300.0
2012-06-28 15:30:00,36.75,37.25,36.73,37.23,83300.0,33.5461,34.0025,33.5278,33.9842,83300.0
2012-06-29 09:30:00,38.29,38.6,37.97,38.6,23500.0,34.9518,35.2348,34.6597,35.2348,23500.0
2012-06-29 10:00:00,38.53,38.92,38.53,38.91,25700.0,35.1709,35.5269,35.1709,35.5178,25700.0
2012-06-29 10:30:00,38.92,38.97,38.8,38.83,8700.0,35.5269,35.5725,35.4174,35.4447,8700.0
2012-06-29 11:00:00,38.9,39.16,38.87,39.16,19100.0,35.5086,35.746,35.4813,35.746,19100.0
2012-06-29 11:30:00,39.16,39.29,39.16,39.25,15400.0,35.746,35.8646,35.746,35.8281,15400.0
2012-06-29 12:00:00,39.23,39.29,39.16,39.23,9600.0,35.8099,35.8646,35.746,35.8099,9600.0
2012-06-29 12:30:00,39.21,39.31,39.13,39.24,12500.0,35.7916,35.8829,35.7186,35.819,12500.0
2012-06-29 13:00:00,39.3,39.48,39.23,39.47,25800.0,35.8738,36.0381,35.8099,36.029,25800.0
2012-06-29 13:30:00,39.45,39.65,39.45,39.6,20500.0,36.0107,36.1933,36.0107,36.1476,20500.0
2012-06-29 14:00:00,39.6,39.69,39.5,39.64,28400.0,36.1476,36.2298,36.0563,36.1841,28400.0
2012-06-29 14:30:00,39.64,39.67,39.55,39.66,12800.0,36.1841,36.2115,36.102,36.2024,12800.0
2012-06-29 15:00:00,39.67,39.67,39.44,39.45,22400.0,36.2115,36.2115,36.0016,36.0107,22400.0
2012-06-29 15:30:00,39.44,39.55,39.2,39.5,75700.0,36.0016,36.102,35.7825,36.0563,75700.0
2012-07-02 09:30:00,39.58,39.6,39.28,39.48,32700.0,36.1294,36.1476,35.8555,36.0381,32700.0
2012-07-02 10:00:00,39.4,39.46,38.92,39.25,14500.0,35.9651,36.0198,35.5269,35.8281,14500.0
2012-07-02 10:30:00,39.24,39.29,39.02,39.25,8000.0,35.819,35.8646,35.6182,35.8281,8000.0
2012-07-02 11:00:00,39.23,39.33,38.96,39.0,8500.0,35.8099,35.9012,35.5634,35.5999,8500.0
2012-07-02 11:30:00,39.0,39.1,38.84,38.87,7100.0,35.5999,35.6912,35.4539,35.4813,7100.0
2012-07-02 12:00:00,38.86,38.99,38.82,38.94,6100.0,35.4721,35.5908,35.4356,35.5452,6100.0
2012-07-02 12:30:00,38.94,39.16,38.91,39.1,6300.0,35.5452,35.746,35.5178,35.6912,6300.0
2012-07-02 13:00:00,39.09,39.09,38.94,39.04,4300.0,35.6821,35.6821,35.5452,35.6364,4300.0
2012-07-02 13:30:00,39.02,39.03,38.85,38.88,7300.0,35.6182,35.6273,35.463,35.4904,7300.0
2012-07-02 14:00:00,38.86,39.1,38.77,39.06,7400.0,35.4721,35.6912,35.39,35.6547,7400.0
2012-07-02 14:30:00,39.02,39.07,38.94,39.04,6700.0,35.6182,35.6638,35.5452,35.6364,6700.0
2012-07-02 15:00:00,38.99,39.12,38.9,39.12,19900.0,35.5908,35.7095,35.5086,35.7095,19900.0
2012-07-02 15:30:00,39.13,39.58,39.08,39.56,75200.0,35.7186,36.1294,35.673,36.1111,75200.0
2012-07-03 09:30:00,39.41,39.75,39.38,39.72,19400.0,35.9742,36.2845,35.9468,36.2572,19400.0
2012-07-03 10:00:00,39.77,39.94,39.76,39.91,7700.0,36.3028,36.458,36.2937,36.4306,7700.0
2012-07-03 10:30:00,39.91,40.0,39.79,39.87,18700.0,36.4306,36.5127,36.3211,36.3941,18700.0
2012-07-03 11:00:00,39.86,40.08,39.84,40.02,26200.0,36.385,36.5858,36.3667,36.531,26200.0
2012-07-03 11:30:00,40.07,40.2,39.98,40.13,14200.0,36.5766,36.6953,36.4945,36.6314,14200.0
2012-07-03 12:00:00,40.14,40.18,40.02,40.11,8900.0,36.6405,36.6771,36.531,36.6132,8900.0
2012-07-03 12:30:00,40.1,40.22,39.91,40.21,45600.0,36.604,36.7136,36.4306,36.7044,45600.0
2012-07-05 09:30:00,39.99,40.36,39.8,40.06,14000.0,36.5036,36.8414,36.3302,36.5675,14000.0
2012-07-05 10:00:00,40.05,40.23,39.9,40.1,33500.0,36.5584,36.7227,36.4215,36.604,33500.0
2012-07-05 10:30:00,40.15,40.33,40.09,40.23,18700.0,36.6497,36.814,36.5949,36.7227,18700.0
2012-07-05 11:00:00,40.25,40.41,40.21,40.41,11700.0,36.741,36.887,36.7044,36.887,11700.0
2012-07-05 11:30:00,40.42,40.65,40.39,40.62,8000.0,36.8961,37.1061,36.8687,37.0787,8000.0
2012-07-05 12:00:00,40.63,40.69,40.59,40.66,6100.0,37.0878,37.1426,37.0513,37.1152,6100.0
2012-07-05 12:30:00,40.62,40.69,40.61,40.65,5000.0,37.0787,37.1426,37.0696,37.1061,5000.0
2012-07-05 13:00:00,40.7,40.81,40.61,40.77,12300.0,37.1517,37.2521,37.0696,37.2156,12300.0
2012-07-05 13:30:00,40.7,40.83,40.63,40.74,5200.0,37.1517,37.2704,37.0878,37.1882,5200.0
2012-07-05 14:00:00,40.72,40.72,40.5,40.53,13200.0,37.17,37.17,36.9692,36.9965,13200.0
2012-07-05 14:30:00,40.58,40.63,40.45,40.59,7200.0,37.0422,37.0878,36.9235,37.0513,7200.0
2012-07-05 15:00:00,40.56,40.67,40.48,40.6,17700.0,37.0239,37.1243,36.9509,37.0604,17700.0
2012-07-05 15:30:00,40.62,40.63,40.39,40.4,55700.0,37.0787,37.0878,36.8687,36.8779,55700.0
2012-07-06 09:30:00,39.84,40.28,39.78,40.06,31800.0,36.3667,36.7683,36.3119,36.5675,31800.0
2012-07-06 10:00:00,40.05,40.05,39.7,39.79,9700.0,36.5584,36.5584,36.2389,36.3211,9700.0
2012-07-06 10:30:00,39.81,39.81,39.57,39.58,5400.0,36.3393,36.3393,36.1202,36.1294,5400.0
2012-07-06 11:00:00,39.58,39.67,39.4,39.42,15500.0,36.1294,36.2115,35.9651,35.9833,15500.0
2012-07-06 11:30:00,39.44,39.53,39.31,39.44,7000.0,36.0016,36.0837,35.8829,36.0016,7000.0
2012-07-06 12:00:00,39.46,39.54,39.39,39.44,6300.0,36.0198,36.0928,35.9559,36.0016,6300.0
2012-07-06 12:30:00,39.52,39.59,39.43,39.55,3900.0,36.0746,36.1385,35.9924,36.102,3900.0
2012-07-06 13:00:00,39.58,39.58,39.36,39.39,6000.0,36.1294,36.1294,35.9285,35.9559,6000.0
2012-07-06 13:30:00,39.42,39.42,39.33,39.37,5600.0,35.9833,35.9833,35.9012,35.9377,5600.0
2012-07-06 14:00:00,39.42,39.5,39.39,39.47,5500.0,35.9833,36.0563,35.9559,36.029,5500.0
2012-07-06 14:30:00,39.46,39.55,39.42,39.44,7200.0,36.0198,36.102,35.9833,36.0016,7200.0
2012-07-06 15:00:00,39.47,39.47,39.39,39.44,22400.0,36.029,36.029,35.9559,36.0016,22400.0
2012-07-06 15:30:00,39.46,39.52,39.3,39.46,61100.0,36.0198,36.0746,35.8738,36.0198,61100.0
2012-07-09 09:30:00,39.46,39.69,39.27,39.3,28300.0,36.0198,36.2298,35.8464,35.8738,28300.0
2012-07-09 10:00:00,39.26,39.27,39.06,39.13,6800.0,35.8373,35.8464,35.6547,35.7186,6800.0
2012-07-09 10:30:00,39.17,39.38,39.12,39.25,9700.0,35.7551,35.9468,35.7095,35.8281,9700.0
2012-07-09 11:00:00,39.26,39.28,39.13,39.19,2800.0,35.8373,35.8555,35.7186,35.7734,2800.0
2012-07-09 11:30:00,39.19,39.19,38.95,38.95,13600.0,35.7734,35.7734,35.5543,35.5543,13600.0
2012-07-09 12:00:00,38.98,39.15,38.97,39.13,4500.0,35.5817,35.7368,35.5725,35.7186,4500.0
2012-07-09 12:30:00,39.14,39.15,39.07,39.08,5400.0,35.7277,35.7368,35.6638,35.673,5400.0
2012-07-09 13:00:00,39.07,39.35,39.05,39.25,6200.0,35.6638,35.9194,35.6456,35.8281,6200.0
2012-07-09 13:30:00,39.25,39.35,39.22,39.28,3200.0,35.8281,35.9194,35.8007,35.8555,3200.0
2012-07-09 14:00:00,39.29,39.35,39.16,39.18,3400.0,35.8646,35.9194,35.746,35.7642,3400.0
2012-07-09 14:30:00,39.18,39.29,39.15,39.26,5300.0,35.7642,35.8646,35.7368,35.8373,5300.0
2012-07-09 15:00:00,39.29,39.33,39.23,39.27,17900.0,35.8646,35.9012,35.8099,35.8464,17900.0
2012-07-09 15:30:00,39.25,39.46,39.23,39.39,40600.0,35.8281,36.0198,35.8099,35.9559,40600.0
2012-07-10 09:30:00,39.74,40.09,39.67,39.72,28100.0,36.2754,36.5949,36.2115,36.2572,28100.0
2012-07-10 10:00:00,39.67,39.78,39.36,39.6,27800.0,36.2115,36.3119,35.9285,36.1476,27800.0
2012-07-10 10:30:00,39.54,39.59,39.16,39.21,4100.0,36.0928,36.1385,35.746,35.7916,4100.0
2012-07-10 11:00:00,39.18,39.18,38.91,38.93,12200.0,35.7642,35.7642,35.5178,35.536,12200.0
2012-07-10 11:30:00,38.93,39.07,38.87,38.93,10200.0,35.536,35.6638,35.4813,35.536,10200.0
2012-07-10 12:00:00,38.94,39.02,38.85,38.85,5300.0,35.5452,35.6182,35.463,35.463,5300.0
2012-07-10 12:30:00,38.88,38.89,38.76,38.77,22600.0,35.4904,35.4995,35.3809,35.39,22600.0
2012-07-10 13:00:00,38.77,38.79,38.46,38.51,9300.0,35.39,35.4082,35.107,35.1526,9300.0
2012-07-10 13:30:00,38.51,38.51,38.25,38.27,14200.0,35.1526,35.1526,34.9153,34.9336,14200.0
2012-07-10 14:00:00,38.27,38.27,37.89,37.89,14000.0,34.9336,34.9336,34.5867,34.5867,14000.0
2012-07-10 14:30:00,37.85,38.0,37.7,37.72,19900.0,34.5502,34.6871,34.4133,34.4315,19900.0
2012-07-10 15:00:00,37.71,37.87,37.52,37.56,54700.0,34.4224,34.5684,34.249,34.2855,54700.0
2012-07-10 15:30:00,37.56,37.98,37.56,37.91,84300.0,34.2855,34.6689,34.2855,34.605,84300.0
2012-07-11 09:30:00,37.62,37.63,36.45,36.73,110900.0,34.3402,34.3494,33.2722,33.5278,110900.0
2012-07-11 10:00:00,36.69,36.94,36.33,36.34,41400.0,33.4913,33.7195,33.1627,33.1718,41400.0
2012-07-11 10:30:00,36.4,36.4,36.2,36.2,44100.0,33.2266,33.2266,33.044,33.044,44100.0
2012-07-11 11:00:00,36.2,36.44,35.95,35.97,32300.0,33.044,33.2631,32.8158,32.8341,32300.0
2012-07-11 11:30:00,35.97,36.12,35.93,36.06,23000.0,32.8341,32.971,32.7976,32.9162,23000.0
2012-07-11 12:00:00,36.03,36.11,35.87,36.01,48000.0,32.8889,32.9619,32.7428,32.8706,48000.0
2012-07-11 12:30:00,36.0,36.15,35.97,36.09,27300.0,32.8615,32.9984,32.8341,32.9436,27300.0
2012-07-11 13:00:00,36.09,36.09,35.81,35.88,28600.0,32.9436,32.9436,32.688,32.7519,28600.0
2012-07-11 13:30:00,35.88,36.01,35.88,35.99,25300.0,32.7519,32.8706,32.7519,32.8523,25300.0
2012-07-11 14:00:00,36.01,36.05,35.78,35.83,51000.0,32.8706,32.9071,32.6607,32.7063,51000.0
2012-07-11 14:30:00,35.83,36.04,35.8,35.9,26800.0,32.7063,32.898,32.6789,32.7702,26800.0
2012-07-11 15:00:00,35.9,36.02,35.83,35.87,31000.0,32.7702,32.8797,32.7063,32.7428,31000.0
2012-07-11 15:30:00,35.85,36.21,35.83,36.2,186000.0,32.7245,33.0532,32.7063,33.044,186000.0
2012-07-12 09:30:00,35.63,35.65,34.43,34.51,85200.0,32.5237,32.542,31.4283,31.5014,85200.0
2012-07-12 10:00:00,34.5,34.62,34.32,34.54,47800.0,31.4922,31.6018,31.3279,31.5288,47800.0
2012-07-12 10:30:00,34.57,34.71,34.49,34.7,23400.0,31.5561,31.6839,31.4831,31.6748,23400.0
2012-07-12 11:00:00,34.7,34.94,34.67,34.89,20700.0,31.6748,31.8939,31.6474,31.8482,20700.0
2012-07-12 11:30:00,34.89,35.0,34.82,34.95,40900.0,31.8482,31.9487,31.7843,31.903,40900.0
2012-07-12 12:00:00,34.97,35.04,34.88,34.93,19200.0,31.9213,31.9852,31.8391,31.8848,19200.0
2012-07-12 12:30:00,34.91,35.0,34.89,34.98,25300.0,31.8665,31.9487,31.8482,31.9304,25300.0
2012-07-12 13:00:00,34.98,35.23,34.9,35.07,47600.0,31.9304,32.1586,31.8574,32.0125,47600.0
2012-07-12 13:30:00,35.09,35.26,35.05,35.05,21400.0,32.0308,32.186,31.9943,31.9943,21400.0
2012-07-12 14:00:00,35.09,35.13,34.96,35.08,68200.0,32.0308,32.0673,31.9121,32.0217,68200.0
2012-07-12 14:30:00,35.09,35.16,34.99,35.12,42400.0,32.0308,32.0947,31.9395,32.0582,42400.0
2012-07-12 15:00:00,35.11,35.27,35.06,35.19,55400.0,32.0491,32.1951,32.0034,32.1221,55400.0
2012-07-12 15:30:00,35.19,35.38,35.16,35.23,119400.0,32.1221,32.2955,32.0947,32.1586,119400.0
2012-07-13 09:30:00,35.45,35.86,35.22,35.86,58000.0,32.3594,32.7337,32.1495,32.7337,58000.0
2012-07-13 10:00:00,35.86,36.14,35.86,36.03,10000.0,32.7337,32.9893,32.7337,32.8889,10000.0
2012-07-13 10:30:00,36.09,36.1,35.96,36.03,15600.0,32.9436,32.9528,32.825,32.8889,15600.0
2012-07-13 11:00:00,36.08,36.09,35.95,35.98,22900.0,32.9345,32.9436,32.8158,32.8432,22900.0
2012-07-13 11:30:00,36.0,36.02,35.97,36.01,13600.0,32.8615,32.8797,32.8341,32.8706,13600.0
2012-07-13 12:00:00,36.01,36.07,35.98,36.01,15800.0,32.8706,32.9254,32.8432,32.8706,15800.0
2012-07-13 12:30:00,36.01,36.01,35.99,36.0,9800.0,32.8706,32.8706,32.8523,32.8615,9800.0
2012-07-13 13:00:00,36.0,36.0,35.92,35.97,9800.0,32.8615,32.8615,32.7884,32.8341,9800.0
2012-07-13 13:30:00,35.99,35.99,35.9,35.97,13400.0,32.8523,32.8523,32.7702,32.8341,13400.0
2012-07-13 14:00:00,35.98,35.99,35.85,35.97,14200.0,32.8432,32.8523,32.7245,32.8341,14200.0
2012-07-13 14:30:00,36.0,36.04,35.92,36.0,16200.0,32.8615,32.898,32.7884,32.8615,16200.0
2012-07-13 15:00:00,36.0,36.05,35.95,35.98,44800.0,32.8615,32.9071,32.8158,32.8432,44800.0
2012-07-13 15:30:00,35.97,36.06,35.95,36.03,52000.0,32.8341,32.9162,32.8158,32.8889,52000.0
2012-07-16 09:30:00,30.16,32.64,30.16,32.61,228800.0,27.5306,29.7944,27.5306,29.767,228800.0
2012-07-16 10:00:00,32.61,33.47,32.32,33.03,201800.0,29.767,30.552,29.5023,30.1504,201800.0
2012-07-16 10:30:00,33.02,33.13,32.65,32.96,155600.0,30.1413,30.2417,29.8035,30.0865,155600.0
2012-07-16 11:00:00,32.95,34.41,32.95,34.11,197400.0,30.0774,31.4101,30.0774,31.1362,197400.0
2012-07-16 11:30:00,34.13,34.2,33.82,34.16,197100.0,31.1545,31.2184,30.8715,31.1819,197100.0
2012-07-16 12:00:00,34.16,34.2,33.56,33.73,164100.0,31.1819,31.2184,30.6342,30.7894,164100.0
2012-07-16 12:30:00,33.73,33.98,33.65,33.87,179800.0,30.7894,31.0176,30.7163,30.9172,179800.0
2012-07-16 13:00:00,33.88,34.02,33.8,33.98,147100.0,30.9263,31.0541,30.8533,31.0176,147100.0
2012-07-16 13:30:00,33.98,34.33,33.82,33.98,121500.0,31.0176,31.3371,30.8715,31.0176,121500.0
2012-07-16 14:00:00,33.99,34.27,33.94,34.11,88700.0,31.0267,31.2823,30.9811,31.1362,88700.0
2012-07-16 14:30:00,34.09,34.1,33.81,33.88,129300.0,31.118,31.1271,30.8624,30.9263,129300.0
2012-07-16 15:00:00,33.89,34.29,33.88,34.19,152100.0,30.9354,31.3006,30.9263,31.2093,152100.0
2012-07-16 15:30:00,34.19,34.56,34.04,34.54,301700.0,31.2093,31.547,31.0723,31.5288,301700.0
2012-07-17 09:30:00,34.47,34.47,33.33,33.46,119400.0,31.4649,31.4649,30.4242,30.5429,119400.0
2012-07-17 10:00:00,33.45,33.5,33.08,33.08,175900.0,30.5338,30.5794,30.196,30.196,175900.0
2012-07-17 10:30:00,33.07,33.07,32.45,32.76,90800.0,30.1869,30.1869,29.621,29.9039,90800.0
2012-07-17 11:00:00,32.77,32.99,32.69,32.71,116100.0,29.9131,30.1139,29.84,29.8583,116100.0
2012-07-17 11:30:00,32.71,32.94,32.59,32.71,50400.0,29.8583,30.0682,29.7488,29.8583,50400.0
2012-07-17 12:00:00,32.7,32.92,32.7,32.83,70800.0,29.8492,30.05,29.8492,29.9678,70800.0
2012-07-17 12:30:00,32.83,32.88,32.77,32.78,41900.0,29.9678,30.0135,29.9131,29.9222,41900.0
2012-07-17 13:00:00,32.78,33.12,32.78,33.11,67500.0,29.9222,30.2326,29.9222,30.2234,67500.0
2012-07-17 13:30:00,33.11,33.46,33.05,33.46,95900.0,30.2234,30.5429,30.1687,30.5429,95900.0
2012-07-17 14:00:00,33.45,33.85,33.39,33.77,91400.0,30.5338,30.8989,30.479,30.8259,91400.0
2012-07-17 14:30:00,33.83,34.23,33.79,34.23,73400.0,30.8807,31.2458,30.8441,31.2458,73400.0
2012-07-17 15:00:00,34.22,34.27,33.85,33.9,85300.0,31.2367,31.2823,30.8989,30.9446,85300.0
2012-07-17 15:30:00,33.93,34.06,33.89,33.94,144900.0,30.9719,31.0906,30.9354,30.9811,144900.0
2012-07-18 09:30:00,34.0,34.51,33.79,34.34,32500.0,31.0358,31.5014,30.8441,31.3462,32500.0
2012-07-18 10:00:00,34.33,34.43,34.2,34.36,16500.0,31.3371,31.4283,31.2184,31.3644,16500.0
2012-07-18 10:30:00,34.34,34.46,34.19,34.41,13800.0,31.3462,31.4557,31.2093,31.4101,13800.0
2012-07-18 11:00:00,34.44,34.44,34.28,34.3,10900.0,31.4375,31.4375,31.2914,31.3097,10900.0
2012-07-18 11:30:00,34.3,34.63,34.3,34.57,21000.0,31.3097,31.6109,31.3097,31.5561,21000.0
2012-07-18 12:00:00,34.58,34.93,34.57,34.89,30400.0,31.5653,31.8848,31.5561,31.8482,30400.0
2012-07-18 12:30:00,34.87,34.96,34.81,34.94,19800.0,31.83,31.9121,31.7752,31.8939,19800.0
2012-07-18 13:00:00,34.96,35.12,34.94,35.09,19400.0,31.9121,32.0582,31.8939,32.0308,19400.0
2012-07-18 13:30:00,35.04,35.04,34.62,34.69,15600.0,31.9852,31.9852,31.6018,31.6657,15600.0
2012-07-18 14:00:00,34.7,34.79,34.65,34.67,12300.0,31.6748,31.757,31.6292,31.6474,12300.0
2012-07-18 14:30:00,34.68,34.68,34.45,34.61,20400.0,31.6566,31.6566,31.4466,31.5927,20400.0
2012-07-18 15:00:00,34.61,34.85,34.6,34.71,55200.0,31.5927,31.8117,31.5835,31.6839,55200.0
2012-07-18 15:30:00,34.73,34.78,34.63,34.74,66000.0,31.7022,31.7478,31.6109,31.7113,66000.0
2012-07-19 09:30:00,34.93,35.14,34.86,35.07,24600.0,31.8848,32.0764,31.8209,32.0125,24600.0
2012-07-19 10:00:00,35.09,35.12,34.72,34.79,19200.0,32.0308,32.0582,31.6931,31.757,19200.0
2012-07-19 10:30:00,34.77,34.94,34.7,34.81,6400.0,31.7387,31.8939,31.6748,31.7752,6400.0
2012-07-19 11:00:00,34.8,34.89,34.76,34.87,9400.0,31.7661,31.8482,31.7296,31.83,9400.0
2012-07-19 11:30:00,34.9,34.95,34.87,34.95,5300.0,31.8574,31.903,31.83,31.903,5300.0
2012-07-19 12:00:00,34.94,35.1,34.9,35.07,15300.0,31.8939,32.0399,31.8574,32.0125,15300.0
2012-07-19 12:30:00,35.04,35.08,34.95,35.0,7500.0,31.9852,32.0217,31.903,31.9487,7500.0
2012-07-19 13:00:00,34.97,35.09,34.95,35.01,5000.0,31.9213,32.0308,31.903,31.9578,5000.0
2012-07-19 13:30:00,35.05,35.06,34.69,34.71,7000.0,31.9943,32.0034,31.6657,31.6839,7000.0
2012-07-19 14:00:00,34.76,34.82,34.67,34.7,9500.0,31.7296,31.7843,31.6474,31.6748,9500.0
2012-07-19 14:30:00,34.7,34.77,34.67,34.68,13900.0,31.6748,31.7387,31.6474,31.6566,13900.0
2012-07-19 15:00:00,34.7,34.79,34.61,34.73,17900.0,31.6748,31.757,31.5927,31.7022,17900.0
2012-07-19 15:30:00,34.74,34.85,34.71,34.71,41500.0,31.7113,31.8117,31.6839,31.6839,41500.0
2012-07-20 09:30:00,34.38,34.38,34.12,34.2,49300.0,31.3827,31.3827,31.1454,31.2184,49300.0
2012-07-20 10:00:00,34.15,34.42,34.15,34.37,8700.0,31.1728,31.4192,31.1728,31.3736,8700.0
2012-07-20 10:30:00,34.36,34.36,34.13,34.31,12000.0,31.3644,31.3644,31.1545,31.3188,12000.0
2012-07-20 11:00:00,34.33,34.52,34.28,34.33,10100.0,31.3371,31.5105,31.2914,31.3371,10100.0
2012-07-20 11:30:00,34.35,34.55,34.27,34.54,9800.0,31.3553,31.5379,31.2823,31.5288,9800.0
2012-07-20 12:00:00,34.51,34.57,34.41,34.45,7500.0,31.5014,31.5561,31.4101,31.4466,7500.0
2012-07-20 12:30:00,34.41,34.45,34.32,34.4,14000.0,31.4101,31.4466,31.3279,31.401,14000.0
2012-07-20 13:00:00,34.35,34.43,34.34,34.4,6600.0,31.3553,31.4283,31.3462,31.401,6600.0
2012-07-20 13:30:00,34.43,34.46,34.39,34.43,6400.0,31.4283,31.4557,31.3918,31.4283,6400.0
2012-07-20 14:00:00,34.42,34.52,34.4,34.52,12800.0,31.4192,31.5105,31.401,31.5105,12800.0
2012-07-20 14:30:00,34.49,34.52,34.4,34.4,8300.0,31.4831,31.5105,31.401,31.401,8300.0
2012-07-20 15:00:00,34.44,34.5,34.4,34.49,16400.0,31.4375,31.4922,31.401,31.4831,16400.0
2012-07-20 15:30:00,34.48,34.5,34.34,34.34,49700.0,31.474,31.4922,31.3462,31.3462,49700.0
2012-07-23 09:30:00,33.42,33.42,32.84,33.34,23700.0,30.5064,30.5064,29.977,30.4334,23700.0
2012-07-23 10:00:00,33.27,33.47,33.26,33.36,19700.0,30.3695,30.552,30.3603,30.4516,19700.0
2012-07-23 10:30:00,33.4,33.76,33.33,33.54,30200.0,30.4881,30.8168,30.4242,30.6159,30200.0
2012-07-23 11:00:00,33.58,33.87,33.57,33.87,17900.0,30.6524,30.9172,30.6433,30.9172,17900.0
2012-07-23 11:30:00,33.9,33.9,33.66,33.78,12500.0,30.9446,30.9446,30.7255,30.835,12500.0
2012-07-23 12:00:00,33.8,33.88,33.74,33.84,14600.0,30.8533,30.9263,30.7985,30.8898,14600.0
2012-07-23 12:30:00,33.81,33.96,33.78,33.95,12300.0,30.8624,30.9993,30.835,30.9902,12300.0
2012-07-23 13:00:00,33.93,33.98,33.9,33.97,16800.0,30.9719,31.0176,30.9446,31.0084,16800.0
2012-07-23 13:30:00,33.97,34.12,33.96,33.97,37100.0,31.0084,31.1454,30.9993,31.0084,37100.0
2012-07-23 14:00:00,34.0,34.0,33.71,33.74,81900.0,31.0358,31.0358,30.7711,30.7985,81900.0
2012-07-23 14:30:00,33.75,33.76,33.6,33.64,29700.0,30.8076,30.8168,30.6707,30.7072,29700.0
2012-07-23 15:00:00,33.63,33.71,33.5,33.59,101100.0,30.6981,30.7711,30.5794,30.6616,101100.0
2012-07-23 15:30:00,33.59,33.64,33.22,33.26,121100.0,30.6616,30.7072,30.3238,30.3603,121100.0
2012-07-24 09:30:00,32.89,35.17,32.88,34.18,115400.0,30.0226,32.1038,30.0135,31.2001,115400.0
2012-07-24 10:00:00,34.2,34.47,34.07,34.44,41300.0,31.2184,31.4649,31.0997,31.4375,41300.0
2012-07-24 10:30:00,34.47,34.6,34.25,34.29,47800.0,31.4649,31.5835,31.264,31.3006,47800.0
2012-07-24 11:00:00,34.31,34.31,33.91,33.96,41900.0,31.3188,31.3188,30.9537,30.9993,41900.0
2012-07-24 11:30:00,33.96,33.99,33.8,33.94,22100.0,30.9993,31.0267,30.8533,30.9811,22100.0
2012-07-24 12:00:00,33.94,33.94,33.45,33.72,26900.0,30.9811,30.9811,30.5338,30.7802,26900.0
2012-07-24 12:30:00,33.72,33.93,33.7,33.93,13300.0,30.7802,30.9719,30.762,30.9719,13300.0
2012-07-24 13:00:00,33.96,33.96,33.74,33.75,19300.0,30.9993,30.9993,30.7985,30.8076,19300.0
2012-07-24 13:30:00,33.73,33.73,33.57,33.64,16800.0,30.7894,30.7894,30.6433,30.7072,16800.0
2012-07-24 14:00:00,33.63,33.66,33.57,33.62,31800.0,30.6981,30.7255,30.6433,30.689,31800.0
2012-07-24 14:30:00,33.62,33.71,33.35,33.39,39200.0,30.689,30.7711,30.4425,30.479,39200.0
2012-07-24 15:00:00,33.4,33.52,33.33,33.49,56900.0,30.4881,30.5977,30.4242,30.5703,56900.0
2012-07-24 15:30:00,33.52,33.53,33.27,33.3,132100.0,30.5977,30.6068,30.3695,30.3969,132100.0
2012-07-25 09:30:00,33.6,34.24,33.57,33.79,30800.0,30.6707,31.2549,30.6433,30.8441,30800.0
2012-07-25 10:00:00,33.75,33.75,33.23,33.25,29000.0,30.8076,30.8076,30.333,30.3512,29000.0
2012-07-25 10:30:00,33.22,33.42,33.17,33.21,9700.0,30.3238,30.5064,30.2782,30.3147,9700.0
2012-07-25 11:00:00,33.21,33.37,33.16,33.27,26200.0,30.3147,30.4608,30.2691,30.3695,26200.0
2012-07-25 11:30:00,33.29,33.32,33.18,33.25,21100.0,30.3877,30.4151,30.2873,30.3512,21100.0
2012-07-25 12:00:00,33.28,33.33,33.18,33.18,15900.0,30.3786,30.4242,30.2873,30.2873,15900.0
2012-07-25 12:30:00,33.19,33.31,33.17,33.28,81400.0,30.2965,30.406,30.2782,30.3786,81400.0
2012-07-25 13:00:00,33.29,33.33,33.26,33.31,23400.0,30.3877,30.4242,30.3603,30.406,23400.0
2012-07-25 13:30:00,33.32,33.39,33.25,33.38,24900.0,30.4151,30.479,30.3512,30.4699,24900.0
2012-07-25 14:00:00,33.42,33.45,33.29,33.36,19300.0,30.5064,30.5338,30.3877,30.4516,19300.0
2012-07-25 14:30:00,33.36,33.5,33.33,33.33,19000.0,30.4516,30.5794,30.4242,30.4242,19000.0
2012-07-25 15:00:00,33.35,33.35,33.11,33.17,25200.0,30.4425,30.4425,30.2234,30.2782,25200.0
2012-07-25 15:30:00,33.17,33.19,33.04,33.15,51900.0,30.2782,30.2965,30.1595,30.2599,51900.0
2012-07-26 09:30:00,33.91,34.42,33.77,34.14,14300.0,30.9537,31.4192,30.8259,31.1636,14300.0
2012-07-26 10:00:00,34.02,34.32,33.94,34.08,16100.0,31.0541,31.3279,30.9811,31.1089,16100.0
2012-07-26 10:30:00,34.06,34.12,33.61,33.72,7600.0,31.0906,31.1454,30.6798,30.7802,7600.0
2012-07-26 11:00:00,33.81,33.83,33.64,33.68,10100.0,30.8624,30.8807,30.7072,30.7437,10100.0
2012-07-26 11:30:00,33.7,33.75,33.37,33.45,10700.0,30.762,30.8076,30.4608,30.5338,10700.0
2012-07-26 12:00:00,33.45,33.58,33.39,33.56,6500.0,30.5338,30.6524,30.479,30.6342,6500.0
2012-07-26 12:30:00,33.55,33.6,33.45,33.59,8500.0,30.6251,30.6707,30.5338,30.6616,8500.0
2012-07-26 13:00:00,33.57,33.59,33.44,33.51,3800.0,30.6433,30.6616,30.5247,30.5886,3800.0
2012-07-26 13:30:00,33.52,33.58,33.49,33.52,7900.0,30.5977,30.6524,30.5703,30.5977,7900.0
2012-07-26 14:00:00,33.51,33.57,33.47,33.49,8000.0,30.5886,30.6433,30.552,30.5703,8000.0
2012-07-26 14:30:00,33.55,33.73,33.46,33.66,9900.0,30.6251,30.7894,30.5429,30.7255,9900.0
2012-07-26 15:00:00,33.64,33.7,33.62,33.7,8400.0,30.7072,30.762,30.689,30.762,8400.0
2012-07-26 15:30:00,33.71,33.8,33.59,33.63,75000.0,30.7711,30.8533,30.6616,30.6981,75000.0
2012-07-27 09:30:00,33.76,34.33,33.59,34.12,23200.0,30.8168,31.3371,30.6616,31.1454,23200.0
2012-07-27 10:00:00,34.18,34.2,34.0,34.15,46600.0,31.2001,31.2184,31.0358,31.1728,46600.0
2012-07-27 10:30:00,34.17,34.18,34.1,34.16,41800.0,31.191,31.2001,31.1271,31.1819,41800.0
2012-07-27 11:00:00,34.16,34.16,34.05,34.1,36900.0,31.1819,31.1819,31.0815,31.1271,36900.0
2012-07-27 11:30:00,34.1,34.15,33.98,34.14,35600.0,31.1271,31.1728,31.0176,31.1636,35600.0
2012-07-27 12:00:00,34.14,34.27,34.1,34.23,16900.0,31.1636,31.2823,31.1271,31.2458,16900.0
2012-07-27 12:30:00,34.22,34.36,34.21,34.32,5200.0,31.2367,31.3644,31.2275,31.3279,5200.0
2012-07-27 13:00:00,34.32,34.5,34.3,34.5,31400.0,31.3279,31.4922,31.3097,31.4922,31400.0
2012-07-27 13:30:00,34.5,34.81,34.42,34.69,41300.0,31.4922,31.7752,31.4192,31.6657,41300.0
2012-07-27 14:00:00,34.67,34.69,34.55,34.67,12500.0,31.6474,31.6657,31.5379,31.6474,12500.0
2012-07-27 14:30:00,34.69,34.94,34.68,34.91,19800.0,31.6657,31.8939,31.6566,31.8665,19800.0
2012-07-27 15:00:00,34.88,35.22,34.88,35.2,39500.0,31.8391,32.1495,31.8391,32.1312,39500.0
2012-07-27 15:30:00,35.19,35.22,35.0,35.05,69100.0,32.1221,32.1495,31.9487,31.9943,69100.0
2012-07-30 09:30:00,35.18,35.23,34.8,35.14,26000.0,32.113,32.1586,31.7661,32.0764,26000.0
2012-07-30 10:00:00,35.14,35.14,34.67,34.67,43500.0,32.0764,32.0764,31.6474,31.6474,43500.0
2012-07-30 10:30:00,34.66,34.66,34.35,34.35,9400.0,31.6383,31.6383,31.3553,31.3553,9400.0
2012-07-30 11:00:00,34.35,34.46,34.25,34.39,8100.0,31.3553,31.4557,31.264,31.3918,8100.0
2012-07-30 11:30:00,34.38,34.44,34.28,34.4,7500.0,31.3827,31.4375,31.2914,31.401,7500.0
2012-07-30 12:00:00,34.39,34.39,34.29,34.34,10900.0,31.3918,31.3918,31.3006,31.3462,10900.0
2012-07-30 12:30:00,34.34,34.42,34.31,34.31,33600.0,31.3462,31.4192,31.3188,31.3188,33600.0
2012-07-30 13:00:00,34.3,34.36,34.27,34.35,5600.0,31.3097,31.3644,31.2823,31.3553,5600.0
2012-07-30 13:30:00,34.35,34.36,34.22,34.27,8400.0,31.3553,31.3644,31.2367,31.2823,8400.0
2012-07-30 14:00:00,34.25,34.35,34.17,34.29,5700.0,31.264,31.3553,31.191,31.3006,5700.0
2012-07-30 14:30:00,34.33,34.38,34.31,34.37,10000.0,31.3371,31.3827,31.3188,31.3736,10000.0
2012-07-30 15:00:00,34.37,34.37,34.25,34.31,17800.0,31.3736,31.3736,31.264,31.3188,17800.0
2012-07-30 15:30:00,34.35,34.37,34.14,34.23,41300.0,31.3553,31.3736,31.1636,31.2458,41300.0
2012-07-31 09:30:00,34.04,34.43,34.0,34.25,15700.0,31.0723,31.4283,31.0358,31.264,15700.0
2012-07-31 10:00:00,34.32,34.36,34.04,34.32,11200.0,31.3279,31.3644,31.0723,31.3279,11200.0
2012-07-31 10:30:00,34.29,34.29,34.05,34.05,16900.0,31.3006,31.3006,31.0815,31.0815,16900.0
2012-07-31 11:00:00,34.07,34.22,34.01,34.19,11400.0,31.0997,31.2367,31.045,31.2093,11400.0
2012-07-31 11:30:00,34.18,34.18,34.02,34.1,6400.0,31.2001,31.2001,31.0541,31.1271,6400.0
2012-07-31 12:00:00,34.1,34.1,33.85,33.9,10500.0,31.1271,31.1271,30.8989,30.9446,10500.0
2012-07-31 12:30:00,33.91,33.93,33.8,33.84,4800.0,30.9537,30.9719,30.8533,30.8898,4800.0
2012-07-31 13:00:00,33.82,33.91,33.73,33.86,11700.0,30.8715,30.9537,30.7894,30.908,11700.0
2012-07-31 13:30:00,33.87,33.87,33.73,33.74,5700.0,30.9172,30.9172,30.7894,30.7985,5700.0
2012-07-31 14:00:00,33.74,33.81,33.71,33.72,44300.0,30.7985,30.8624,30.7711,30.7802,44300.0
2012-07-31 14:30:00,33.73,33.8,33.66,33.66,35000.0,30.7894,30.8533,30.7255,30.7255,35000.0
2012-07-31 15:00:00,33.67,33.69,33.58,33.6,43700.0,30.7346,30.7529,30.6524,30.6707,43700.0
2012-07-31 15:30:00,33.58,33.65,33.51,33.54,83300.0,30.6524,30.7163,30.5886,30.6159,83300.0
2012-08-01 09:30:00,33.73,33.88,33.49,33.53,16200.0,30.7894,30.9263,30.5703,30.6068,16200.0
2012-08-01 10:00:00,33.5,33.65,33.33,33.35,13700.0,30.5794,30.7163,30.4242,30.4425,13700.0
2012-08-01 10:30:00,33.35,33.44,33.26,33.44,22700.0,30.4425,30.5247,30.3603,30.5247,22700.0
2012-08-01 11:00:00,33.47,33.53,33.24,33.24,18000.0,30.552,30.6068,30.3421,30.3421,18000.0
2012-08-01 11:30:00,33.26,33.38,33.25,33.29,10400.0,30.3603,30.4699,30.3512,30.3877,10400.0
2012-08-01 12:00:00,33.29,33.36,33.2,33.24,12700.0,30.3877,30.4516,30.3056,30.3421,12700.0
2012-08-01 12:30:00,33.26,33.34,33.26,33.29,9700.0,30.3603,30.4334,30.3603,30.3877,9700.0
2012-08-01 13:00:00,33.33,33.44,33.32,33.34,20300.0,30.4242,30.5247,30.4151,30.4334,20300.0
2012-08-01 13:30:00,33.31,33.41,33.31,33.37,8200.0,30.406,30.4973,30.406,30.4608,8200.0
2012-08-01 14:00:00,33.33,33.38,33.14,33.25,23100.0,30.4242,30.4699,30.2508,30.3512,23100.0
2012-08-01 14:30:00,33.26,33.34,33.17,33.23,13000.0,30.3603,30.4334,30.2782,30.333,13000.0
2012-08-01 15:00:00,33.24,33.46,33.24,33.4,14400.0,30.3421,30.5429,30.3421,30.4881,14400.0
2012-08-01 15:30:00,33.38,33.4,32.88,32.97,104300.0,30.4699,30.4881,30.0135,30.0956,104300.0
2012-08-02 09:30:00,32.67,32.93,32.54,32.85,21100.0,29.8218,30.0591,29.7031,29.9861,21100.0
2012-08-02 10:00:00,32.85,33.32,32.85,33.23,14200.0,29.9861,30.4151,29.9861,30.333,14200.0
2012-08-02 10:30:00,33.23,33.23,32.77,32.84,17700.0,30.333,30.333,29.9131,29.977,17700.0
2012-08-02 11:00:00,32.84,32.88,32.67,32.83,14300.0,29.977,30.0135,29.8218,29.9678,14300.0
2012-08-02 11:30:00,32.8,32.81,32.69,32.79,12900.0,29.9405,29.9496,29.84,29.9313,12900.0
2012-08-02 12:00:00,32.78,32.88,32.66,32.67,11800.0,29.9222,30.0135,29.8127,29.8218,11800.0
2012-08-02 12:30:00,32.66,32.73,32.51,32.69,15100.0,29.8127,29.8766,29.6757,29.84,15100.0
2012-08-02 13:00:00,32.67,32.75,32.61,32.71,29700.0,29.8218,29.8948,29.767,29.8583,29700.0
2012-08-02 13:30:00,32.68,32.77,32.65,32.7,9900.0,29.8309,29.9131,29.8035,29.8492,9900.0
2012-08-02 14:00:00,32.67,32.67,32.54,32.58,11400.0,29.8218,29.8218,29.7031,29.7396,11400.0
2012-08-02 14:30:00,32.57,32.92,32.56,32.9,13500.0,29.7305,30.05,29.7214,30.0317,13500.0
2012-08-02 15:00:00,32.89,32.97,32.79,32.86,11600.0,30.0226,30.0956,29.9313,29.9952,11600.0
2012-08-02 15:30:00,32.81,32.97,32.81,32.93,41100.0,29.9496,30.0956,29.9496,30.0591,41100.0
2012-08-03 09:30:00,33.52,33.93,33.33,33.84,60400.0,30.5977,30.9719,30.4242,30.8898,60400.0
2012-08-03 10:00:00,34.02,34.07,33.74,33.82,33400.0,31.0541,31.0997,30.7985,30.8715,33400.0
2012-08-03 10:30:00,33.86,33.88,33.76,33.88,11900.0,30.908,30.9263,30.8168,30.9263,11900.0
2012-08-03 11:00:00,33.83,33.97,33.79,33.95,19100.0,30.8807,31.0084,30.8441,30.9902,19100.0
2012-08-03 11:30:00,33.93,34.11,33.93,34.11,14100.0,30.9719,31.1362,30.9719,31.1362,14100.0
2012-08-03 12:00:00,34.12,34.33,34.1,34.31,6300.0,31.1454,31.3371,31.1271,31.3188,6300.0
2012-08-03 12:30:00,34.33,34.33,34.23,34.26,9200.0,31.3371,31.3371,31.2458,31.2732,9200.0
2012-08-03 13:00:00,34.25,34.28,34.09,34.14,21400.0,31.264,31.2914,31.118,31.1636,21400.0
2012-08-03 13:30:00,34.16,34.29,34.12,34.24,34000.0,31.1819,31.3006,31.1454,31.2549,34000.0
2012-08-03 14:00:00,34.25,34.27,34.17,34.22,44500.0,31.264,31.2823,31.191,31.2367,44500.0
2012-08-03 14:30:00,34.2,34.22,34.1,34.2,21400.0,31.2184,31.2367,31.1271,31.2184,21400.0
2012-08-03 15:00:00,34.2,34.53,34.07,34.33,94500.0,31.2184,31.5196,31.0997,31.3371,94500.0
2012-08-03 15:30:00,34.34,34.7,34.2,34.48,82800.0,31.3462,31.6748,31.2184,31.474,82800.0
2012-08-06 09:30:00,34.68,34.84,34.54,34.7,40700.0,31.6566,31.8026,31.5288,31.6748,40700.0
2012-08-06 10:00:00,34.7,34.72,34.64,34.69,25100.0,31.6748,31.6931,31.62,31.6657,25100.0
2012-08-06 10:30:00,34.71,34.77,34.6,34.7,15800.0,31.6839,31.7387,31.5835,31.6748,15800.0
2012-08-06 11:00:00,34.69,34.73,34.55,34.55,9000.0,31.6657,31.7022,31.5379,31.5379,9000.0
2012-08-06 11:30:00,34.55,34.71,34.55,34.68,4700.0,31.5379,31.6839,31.5379,31.6566,4700.0
2012-08-06 12:00:00,34.67,34.76,34.64,34.7,11600.0,31.6474,31.7296,31.62,31.6748,11600.0
2012-08-06 12:30:00,34.7,34.73,34.67,34.7,15400.0,31.6748,31.7022,31.6474,31.6748,15400.0
2012-08-06 13:00:00,34.7,34.71,34.66,34.66,10000.0,31.6748,31.6839,31.6383,31.6383,10000.0
2012-08-06 13:30:00,34.69,34.71,34.59,34.65,9600.0,31.6657,31.6839,31.5744,31.6292,9600.0
2012-08-06 14:00:00,34.63,34.68,34.56,34.62,26100.0,31.6109,31.6566,31.547,31.6018,26100.0
2012-08-06 14:30:00,34.63,34.72,34.6,34.64,6700.0,31.6109,31.6931,31.5835,31.62,6700.0
2012-08-06 15:00:00,34.65,34.69,34.54,34.67,17800.0,31.6292,31.6657,31.5288,31.6474,17800.0
2012-08-06 15:30:00,34.68,34.73,34.65,34.67,62900.0,31.6566,31.7022,31.6292,31.6474,62900.0
2012-08-07 09:30:00,34.95,35.0,34.09,34.87,30300.0,31.903,31.9487,31.118,31.83,30300.0
2012-08-07 10:00:00,34.85,35.08,34.78,35.01,36600.0,31.8117,32.0217,31.7478,31.9578,36600.0
2012-08-07 10:30:00,35.0,35.1,34.97,35.01,38900.0,31.9487,32.0399,31.9213,31.9578,38900.0
2012-08-07 11:00:00,35.02,35.05,34.88,35.05,12200.0,31.9669,31.9943,31.8391,31.9943,12200.0
2012-08-07 11:30:00,35.05,35.55,35.04,35.52,15900.0,31.9943,32.4507,31.9852,32.4233,15900.0
2012-08-07 12:00:00,35.56,35.7,35.51,35.51,14600.0,32.4598,32.5876,32.4142,32.4142,14600.0
2012-08-07 12:30:00,35.59,35.81,35.5,35.6,10500.0,32.4872,32.688,32.4051,32.4963,10500.0
2012-08-07 13:00:00,35.56,35.64,35.55,35.64,13900.0,32.4598,32.5329,32.4507,32.5329,13900.0
2012-08-07 13:30:00,35.63,35.65,35.48,35.54,16900.0,32.5237,32.542,32.3868,32.4416,16900.0
2012-08-07 14:00:00,35.53,35.54,35.42,35.42,13000.0,32.4324,32.4416,32.332,32.332,13000.0
2012-08-07 14:30:00,35.43,35.46,35.42,35.45,13600.0,32.3412,32.3685,32.332,32.3594,13600.0
2012-08-07 15:00:00,35.41,35.43,35.24,35.37,26400.0,32.3229,32.3412,32.1677,32.2864,26400.0
2012-08-07 15:30:00,35.35,35.43,35.29,35.3,94300.0,32.2681,32.3412,32.2134,32.2225,94300.0
2012-08-08 09:30:00,35.0,35.41,34.92,35.38,17900.0,31.9487,32.3229,31.8756,32.2955,17900.0
2012-08-08 10:00:00,35.34,35.63,35.22,35.49,20500.0,32.259,32.5237,32.1495,32.3959,20500.0
2012-08-08 10:30:00,35.55,35.55,35.3,35.3,10600.0,32.4507,32.4507,32.2225,32.2225,10600.0
2012-08-08 11:00:00,35.34,35.69,35.26,35.67,23400.0,32.259,32.5785,32.186,32.5602,23400.0
2012-08-08 11:30:00,35.6,35.62,35.42,35.44,7000.0,32.4963,32.5146,32.332,32.3503,7000.0
2012-08-08 12:00:00,35.44,35.59,35.4,35.5,7800.0,32.3503,32.4872,32.3138,32.4051,7800.0
2012-08-08 12:30:00,35.5,35.51,35.34,35.38,8400.0,32.4051,32.4142,32.259,32.2955,8400.0
2012-08-08 13:00:00,35.4,35.57,35.4,35.55,6200.0,32.3138,32.469,32.3138,32.4507,6200.0
2012-08-08 13:30:00,35.52,35.62,35.47,35.53,29800.0,32.4233,32.5146,32.3777,32.4324,29800.0
2012-08-08 14:00:00,35.39,35.46,35.33,35.45,7300.0,32.3047,32.3685,32.2499,32.3594,7300.0
2012-08-08 14:30:00,35.44,35.45,35.33,35.33,6200.0,32.3503,32.3594,32.2499,32.2499,6200.0
2012-08-08 15:00:00,35.34,35.51,35.33,35.4,11700.0,32.259,32.4142,32.2499,32.3138,11700.0
2012-08-08 15:30:00,35.4,35.53,35.39,35.43,31000.0,32.3138,32.4324,32.3047,32.3412,31000.0
2012-08-09 09:30:00,35.43,35.7,34.92,35.53,12600.0,32.3412,32.5876,31.8756,32.4324,12600.0
2012-08-09 10:00:00,35.54,35.78,35.53,35.74,5700.0,32.4416,32.6607,32.4324,32.6241,5700.0
2012-08-09 10:30:00,35.69,35.9,35.69,35.79,21200.0,32.5785,32.7702,32.5785,32.6698,21200.0
2012-08-09 11:00:00,35.76,35.86,35.68,35.77,16100.0,32.6424,32.7337,32.5694,32.6515,16100.0
2012-08-09 11:30:00,35.74,35.74,35.6,35.65,23600.0,32.6241,32.6241,32.4963,32.542,23600.0
2012-08-09 12:00:00,35.63,35.66,35.59,35.59,4700.0,32.5237,32.5511,32.4872,32.4872,4700.0
2012-08-09 12:30:00,35.59,35.61,35.55,35.59,7000.0,32.4872,32.5055,32.4507,32.4872,7000.0
2012-08-09 13:00:00,35.56,35.6,35.53,35.53,8000.0,32.4598,32.4963,32.4324,32.4324,8000.0
2012-08-09 13:30:00,35.53,35.57,35.53,35.54,6000.0,32.4324,32.469,32.4324,32.4416,6000.0
2012-08-09 14:00:00,35.55,35.58,35.52,35.54,14400.0,32.4507,32.4781,32.4233,32.4416,14400.0
2012-08-09 14:30:00,35.57,35.67,35.57,35.6,8200.0,32.469,32.5602,32.469,32.4963,8200.0
2012-08-09 15:00:00,35.59,35.59,35.51,35.56,20800.0,32.4872,32.4872,32.4142,32.4598,20800.0
2012-08-09 15:30:00,35.55,35.6,35.45,35.6,71400.0,32.4507,32.4963,32.3594,32.4963,71400.0
2012-08-10 09:30:00,35.52,35.62,35.16,35.34,16300.0,32.4233,32.5146,32.0947,32.259,16300.0
2012-08-10 10:00:00,35.36,35.55,35.31,35.48,7800.0,32.2773,32.4507,32.2316,32.3868,7800.0
2012-08-10 10:30:00,35.48,35.59,35.48,35.58,7600.0,32.3868,32.4872,32.3868,32.4781,7600.0
2012-08-10 11:00:00,35.58,35.74,35.41,35.7,15200.0,32.4781,32.6241,32.3229,32.5876,15200.0
2012-08-10 11:30:00,35.7,35.75,35.62,35.64,6800.0,32.5876,32.6333,32.5146,32.5329,6800.0
2012-08-10 12:00:00,35.67,35.68,35.57,35.61,11600.0,32.5602,32.5694,32.469,32.5055,11600.0
2012-08-10 12:30:00,35.6,35.6,35.53,35.59,9200.0,32.4963,32.4963,32.4324,32.4872,9200.0
2012-08-10 13:00:00,35.59,35.61,35.53,35.6,11100.0,32.4872,32.5055,32.4324,32.4963,11100.0
2012-08-10 13:30:00,35.6,35.64,35.55,35.58,11500.0,32.4963,32.5329,32.4507,32.4781,11500.0
2012-08-10 14:00:00,35.57,35.6,35.54,35.54,3000.0,32.469,32.4963,32.4416,32.4416,3000.0
2012-08-10 14:30:00,35.57,35.62,35.53,35.61,19900.0,32.469,32.5146,32.4324,32.5055,19900.0
2012-08-10 15:00:00,35.61,35.73,35.61,35.65,29200.0,32.5055,32.615,32.5055,32.542,29200.0
2012-08-10 15:30:00,35.64,35.77,35.55,35.7,71400.0,32.5329,32.6515,32.4507,32.5876,71400.0
2012-08-13 09:30:00,35.57,35.71,35.24,35.64,19400.0,32.469,32.5968,32.1677,32.5329,19400.0
2012-08-13 10:00:00,35.64,35.64,35.37,35.47,19300.0,32.5329,32.5329,32.2864,32.3777,19300.0
2012-08-13 10:30:00,35.46,35.6,35.4,35.47,23100.0,32.3685,32.4963,32.3138,32.3777,23100.0
2012-08-13 11:00:00,35.49,35.55,35.4,35.49,13500.0,32.3959,32.4507,32.3138,32.3959,13500.0
2012-08-13 11:30:00,35.5,35.58,35.48,35.53,5800.0,32.4051,32.4781,32.3868,32.4324,5800.0
2012-08-13 12:00:00,35.52,35.54,35.46,35.51,16400.0,32.4233,32.4416,32.3685,32.4142,16400.0
2012-08-13 12:30:00,35.51,35.69,35.49,35.69,6100.0,32.4142,32.5785,32.3959,32.5785,6100.0
2012-08-13 13:00:00,35.69,35.74,35.62,35.65,7400.0,32.5785,32.6241,32.5146,32.542,7400.0
2012-08-13 13:30:00,35.65,35.75,35.6,35.67,4900.0,32.542,32.6333,32.4963,32.5602,4900.0
2012-08-13 14:00:00,35.69,35.75,35.68,35.69,6900.0,32.5785,32.6333,32.5694,32.5785,6900.0
2012-08-13 14:30:00,35.73,35.75,35.68,35.75,7700.0,32.615,32.6333,32.5694,32.6333,7700.0
2012-08-13 15:00:00,35.75,35.85,35.69,35.8,14100.0,32.6333,32.7245,32.5785,32.6789,14100.0
2012-08-13 15:30:00,35.82,35.98,35.73,35.94,39800.0,32.6972,32.8432,32.615,32.8067,39800.0
2012-08-14 09:30:00,36.07,36.17,35.73,36.06,13700.0,32.9254,33.0167,32.615,32.9162,13700.0
2012-08-14 10:00:00,36.06,36.06,35.84,36.0,17100.0,32.9162,32.9162,32.7154,32.8615,17100.0
2012-08-14 10:30:00,36.0,36.13,36.0,36.1,6100.0,32.8615,32.9801,32.8615,32.9528,6100.0
2012-08-14 11:00:00,36.1,36.21,36.06,36.15,9500.0,32.9528,33.0532,32.9162,32.9984,9500.0
2012-08-14 11:30:00,36.16,36.27,36.14,36.2,12300.0,33.0075,33.1079,32.9893,33.044,12300.0
2012-08-14 12:00:00,36.16,36.25,36.16,36.2,9900.0,33.0075,33.0897,33.0075,33.044,9900.0
2012-08-14 12:30:00,36.2,36.2,35.99,36.06,10400.0,33.044,33.044,32.8523,32.9162,10400.0
2012-08-14 13:00:00,36.07,36.07,35.96,35.99,13300.0,32.9254,32.9254,32.825,32.8523,13300.0
2012-08-14 13:30:00,35.99,36.08,35.99,36.04,5900.0,32.8523,32.9345,32.8523,32.898,5900.0
2012-08-14 14:00:00,36.05,36.09,36.04,36.07,5300.0,32.9071,32.9436,32.898,32.9254,5300.0
2012-08-14 14:30:00,36.1,36.11,36.04,36.07,7200.0,32.9528,32.9619,32.898,32.9254,7200.0
2012-08-14 15:00:00,36.07,36.07,35.95,35.96,19500.0,32.9254,32.9254,32.8158,32.825,19500.0
2012-08-14 15:30:00,35.97,36.08,35.77,36.0,82300.0,32.8341,32.9345,32.6515,32.8615,82300.0
2012-08-15 09:30:00,35.83,36.24,35.75,36.19,6800.0,32.7063,33.0805,32.6333,33.0349,6800.0
2012-08-15 10:00:00,36.19,36.33,36.19,36.29,9300.0,33.0349,33.1627,33.0349,33.1262,9300.0
2012-08-15 10:30:00,36.25,36.34,36.14,36.34,8200.0,33.0897,33.1718,32.9893,33.1718,8200.0
2012-08-15 11:00:00,36.33,36.46,36.29,36.29,6200.0,33.1627,33.2814,33.1262,33.1262,6200.0
2012-08-15 11:30:00,36.28,36.42,36.26,36.42,5600.0,33.1171,33.2449,33.0988,33.2449,5600.0
2012-08-15 12:00:00,36.42,36.46,36.38,36.4,5500.0,33.2449,33.2814,33.2083,33.2266,5500.0
2012-08-15 12:30:00,36.4,36.46,36.39,36.45,4600.0,33.2266,33.2814,33.2175,33.2722,4600.0
2012-08-15 13:00:00,36.42,36.45,36.37,36.45,5400.0,33.2449,33.2722,33.1992,33.2722,5400.0
2012-08-15 13:30:00,36.41,36.45,36.34,36.35,6600.0,33.2357,33.2722,33.1718,33.181,6600.0
2012-08-15 14:00:00,36.35,36.35,36.25,36.33,10500.0,33.181,33.181,33.0897,33.1627,10500.0
2012-08-15 14:30:00,36.33,36.44,36.33,36.41,3600.0,33.1627,33.2631,33.1627,33.2357,3600.0
2012-08-15 15:00:00,36.4,36.4,36.31,36.32,5500.0,33.2266,33.2266,33.1444,33.1536,5500.0
2012-08-15 15:30:00,36.33,36.37,36.26,36.34,20100.0,33.1627,33.1992,33.0988,33.1718,20100.0
2012-08-16 09:30:00,36.24,36.35,36.07,36.19,18000.0,33.0805,33.181,32.9254,33.0349,18000.0
2012-08-16 10:00:00,36.13,36.35,36.13,36.35,4400.0,32.9801,33.181,32.9801,33.181,4400.0
2012-08-16 10:30:00,36.33,36.53,36.32,36.52,12500.0,33.1627,33.3453,33.1536,33.3361,12500.0
2012-08-16 11:00:00,36.51,36.63,36.51,36.62,8200.0,33.327,33.4365,33.327,33.4274,8200.0
2012-08-16 11:30:00,36.65,36.88,36.57,36.86,10400.0,33.4548,33.6648,33.3818,33.6465,10400.0
2012-08-16 12:00:00,36.86,36.97,36.86,36.96,3700.0,33.6465,33.7469,33.6465,33.7378,3700.0
2012-08-16 12:30:00,36.95,37.02,36.9,36.97,11600.0,33.7286,33.7925,33.683,33.7469,11600.0
2012-08-16 13:00:00,37.03,37.09,37.02,37.04,7300.0,33.8017,33.8564,33.7925,33.8108,7300.0
2012-08-16 13:30:00,37.07,37.09,37.0,37.0,9000.0,33.8382,33.8564,33.7743,33.7743,9000.0
2012-08-16 14:00:00,37.01,37.08,37.0,37.07,7900.0,33.7834,33.8473,33.7743,33.8382,7900.0
2012-08-16 14:30:00,37.07,37.19,37.07,37.09,6700.0,33.8382,33.9477,33.8382,33.8564,6700.0
2012-08-16 15:00:00,37.07,37.22,37.06,37.22,14000.0,33.8382,33.9751,33.8291,33.9751,14000.0
2012-08-16 15:30:00,37.21,37.22,37.11,37.19,28100.0,33.966,33.9751,33.8747,33.9477,28100.0
2012-08-17 09:30:00,37.06,37.61,37.05,37.6,36300.0,33.9012,34.4043,33.892,34.3951,36300.0
2012-08-17 10:00:00,37.58,37.67,37.47,37.6,19900.0,34.3768,34.4592,34.2762,34.3951,19900.0
2012-08-17 10:30:00,37.57,37.61,37.42,37.55,9600.0,34.3677,34.4043,34.2305,34.3494,9600.0
2012-08-17 11:00:00,37.57,37.63,37.54,37.63,12800.0,34.3677,34.4226,34.3402,34.4226,12800.0
2012-08-17 11:30:00,37.63,37.73,37.63,37.71,10800.0,34.4226,34.514,34.4226,34.4957,10800.0
2012-08-17 12:00:00,37.71,37.74,37.66,37.69,6100.0,34.4957,34.5232,34.45,34.4775,6100.0
2012-08-17 12:30:00,37.7,37.73,37.64,37.66,4100.0,34.4866,34.514,34.4317,34.45,4100.0
2012-08-17 13:00:00,37.71,37.77,37.66,37.75,5700.0,34.4957,34.5506,34.45,34.5323,5700.0
2012-08-17 13:30:00,37.76,37.78,37.62,37.62,9200.0,34.5415,34.5598,34.4134,34.4134,9200.0
2012-08-17 14:00:00,37.61,37.62,37.51,37.61,13500.0,34.4043,34.4134,34.3128,34.4043,13500.0
2012-08-17 14:30:00,37.62,37.62,37.57,37.6,10800.0,34.4134,34.4134,34.3677,34.3951,10800.0
2012-08-17 15:00:00,37.6,37.6,37.44,37.45,39100.0,34.3951,34.3951,34.2488,34.2579,39100.0
2012-08-17 15:30:00,37.46,37.55,37.39,37.53,31100.0,34.2671,34.3494,34.203,34.3311,31100.0
2012-08-20 09:30:00,37.51,37.8,37.03,37.03,17800.0,34.3128,34.5781,33.8737,33.8737,17800.0
2012-08-20 10:00:00,36.98,37.02,36.54,36.63,41500.0,33.828,33.8646,33.4255,33.5078,41500.0
2012-08-20 10:30:00,36.62,36.82,36.58,36.82,15700.0,33.4987,33.6816,33.4621,33.6816,15700.0
2012-08-20 11:00:00,36.82,36.9,36.8,36.82,13300.0,33.6816,33.7548,33.6633,33.6816,13300.0
2012-08-20 11:30:00,36.78,36.94,36.78,36.92,8500.0,33.645,33.7914,33.645,33.7731,8500.0
2012-08-20 12:00:00,36.95,36.95,36.82,36.82,6400.0,33.8005,33.8005,33.6816,33.6816,6400.0
2012-08-20 12:30:00,36.82,36.83,36.69,36.71,11300.0,33.6816,33.6908,33.5627,33.581,11300.0
2012-08-20 13:00:00,36.74,36.77,36.71,36.72,6600.0,33.6084,33.6359,33.581,33.5901,6600.0
2012-08-20 13:30:00,36.73,36.75,36.69,36.75,6200.0,33.5993,33.6176,33.5627,33.6176,6200.0
2012-08-20 14:00:00,36.76,36.9,36.76,36.86,5600.0,33.6267,33.7548,33.6267,33.7182,5600.0
2012-08-20 14:30:00,36.9,36.94,36.8,36.83,7200.0,33.7548,33.7914,33.6633,33.6908,7200.0
2012-08-20 15:00:00,36.83,36.85,36.69,36.73,19700.0,33.6908,33.7091,33.5627,33.5993,19700.0
2012-08-20 15:30:00,36.75,36.79,36.69,36.76,34000.0,33.6176,33.6542,33.5627,33.6267,34000.0
2012-08-21 09:30:00,36.87,37.24,36.48,37.24,14800.0,33.7273,34.0658,33.3706,34.0658,14800.0
2012-08-21 10:00:00,37.22,37.52,37.15,37.5,15700.0,34.0475,34.3219,33.9835,34.3036,15700.0
2012-08-21 10:30:00,37.56,37.64,37.43,37.48,22600.0,34.3585,34.4317,34.2396,34.2854,22600.0
2012-08-21 11:00:00,37.47,37.51,37.2,37.25,25600.0,34.2762,34.3128,34.0292,34.075,25600.0
2012-08-21 11:30:00,37.25,37.28,37.15,37.17,8000.0,34.075,34.1024,33.9835,34.0018,8000.0
2012-08-21 12:00:00,37.16,37.23,37.08,37.2,19400.0,33.9926,34.0567,33.9194,34.0292,19400.0
2012-08-21 12:30:00,37.2,37.25,37.09,37.1,13800.0,34.0292,34.075,33.9286,33.9377,13800.0
2012-08-21 13:00:00,37.12,37.14,36.87,36.9,9600.0,33.956,33.9743,33.7273,33.7548,9600.0
2012-08-21 13:30:00,36.96,36.98,36.73,36.88,11800.0,33.8097,33.828,33.5993,33.7365,11800.0
2012-08-21 14:00:00,36.82,36.96,36.82,36.92,17700.0,33.6816,33.8097,33.6816,33.7731,17700.0
2012-08-21 14:30:00,36.92,36.95,36.83,36.85,9100.0,33.7731,33.8005,33.6908,33.7091,9100.0
2012-08-21 15:00:00,36.86,36.88,36.67,36.76,12500.0,33.7182,33.7365,33.5444,33.6267,12500.0
2012-08-21 15:30:00,36.76,36.93,36.76,36.9,35400.0,33.6267,33.7822,33.6267,33.7548,35400.0
2012-08-22 09:30:00,36.83,36.89,36.16,36.48,22200.0,33.6908,33.7456,33.0779,33.3706,22200.0
2012-08-22 10:00:00,36.45,36.6,36.36,36.46,11000.0,33.3431,33.4804,33.2608,33.3523,11000.0
2012-08-22 10:30:00,36.53,36.56,36.41,36.41,15100.0,33.4163,33.4438,33.3066,33.3066,15100.0
2012-08-22 11:00:00,36.41,36.48,36.31,36.36,7900.0,33.3066,33.3706,33.2151,33.2608,7900.0
2012-08-22 11:30:00,36.36,36.4,36.23,36.25,11900.0,33.2608,33.2974,33.1419,33.1602,11900.0
2012-08-22 12:00:00,36.25,36.25,36.06,36.14,9200.0,33.1602,33.1602,32.9864,33.0596,9200.0
2012-08-22 12:30:00,36.13,36.13,35.95,36.0,10800.0,33.0504,33.0504,32.8858,32.9315,10800.0
2012-08-22 13:00:00,36.01,36.06,35.99,36.03,5800.0,32.9406,32.9864,32.9224,32.9589,5800.0
2012-08-22 13:30:00,36.05,36.16,35.98,36.03,9400.0,32.9772,33.0779,32.9132,32.9589,9400.0
2012-08-22 14:00:00,36.09,36.38,36.05,36.16,24700.0,33.0138,33.2791,32.9772,33.0779,24700.0
2012-08-22 14:30:00,36.19,36.31,36.19,36.28,15500.0,33.1053,33.2151,33.1053,33.1876,15500.0
2012-08-22 15:00:00,36.31,36.51,36.29,36.41,20800.0,33.2151,33.398,33.1968,33.3066,20800.0
2012-08-22 15:30:00,36.43,36.49,36.31,36.33,16600.0,33.3248,33.3797,33.2151,33.2334,16600.0
2012-08-23 09:30:00,36.27,36.58,35.28,36.22,10000.0,33.1785,33.4621,32.2729,33.1327,10000.0
2012-08-23 10:00:00,36.17,36.36,36.17,36.35,16000.0,33.087,33.2608,33.087,33.2517,16000.0
2012-08-23 10:30:00,36.34,36.55,36.3,36.5,9000.0,33.2425,33.4346,33.2059,33.3889,9000.0
2012-08-23 11:00:00,36.5,36.72,36.43,36.64,10500.0,33.3889,33.5901,33.3248,33.5169,10500.0
2012-08-23 11:30:00,36.64,36.68,36.42,36.42,13200.0,33.5169,33.5535,33.3157,33.3157,13200.0
2012-08-23 12:00:00,36.43,36.46,36.01,36.05,19700.0,33.3248,33.3523,32.9406,32.9772,19700.0
2012-08-23 12:30:00,36.05,36.16,35.9,35.92,20600.0,32.9772,33.0779,32.84,32.8583,20600.0
2012-08-23 13:00:00,35.92,35.92,35.69,35.73,27400.0,32.8583,32.8583,32.6479,32.6845,27400.0
2012-08-23 13:30:00,35.73,35.84,35.7,35.76,23700.0,32.6845,32.7851,32.6571,32.712,23700.0
2012-08-23 14:00:00,35.77,35.8,35.51,35.63,46400.0,32.7211,32.7485,32.4833,32.593,46400.0
2012-08-23 14:30:00,35.67,35.85,35.59,35.76,52400.0,32.6296,32.7943,32.5564,32.712,52400.0
2012-08-23 15:00:00,35.8,35.87,35.6,35.66,54900.0,32.7485,32.8126,32.5656,32.6205,54900.0
2012-08-23 15:30:00,35.67,36.01,35.65,35.84,48700.0,32.6296,32.9406,32.6113,32.7851,48700.0
2012-08-24 09:30:00,35.74,36.27,35.6,35.6,10000.0,32.6937,33.1785,32.5656,32.5656,10000.0
2012-08-24 10:00:00,35.65,35.72,35.57,35.72,3800.0,32.6113,32.6754,32.5382,32.6754,3800.0
2012-08-24 10:30:00,35.76,36.06,35.75,35.99,14100.0,32.712,32.9864,32.7028,32.9224,14100.0
2012-08-24 11:00:00,35.98,36.38,35.98,36.33,9900.0,32.9132,33.2791,32.9132,33.2334,9900.0
2012-08-24 11:30:00,36.39,36.39,36.09,36.09,21200.0,33.2883,33.2883,33.0138,33.0138,21200.0
2012-08-24 12:00:00,36.07,36.13,36.06,36.09,6200.0,32.9955,33.0504,32.9864,33.0138,6200.0
2012-08-24 12:30:00,36.09,36.11,36.06,36.07,2500.0,33.0138,33.0321,32.9864,32.9955,2500.0
2012-08-24 13:00:00,36.06,36.11,36.06,36.1,3100.0,32.9864,33.0321,32.9864,33.023,3100.0
2012-08-24 13:30:00,36.1,36.19,36.06,36.08,18800.0,33.023,33.1053,32.9864,33.0047,18800.0
2012-08-24 14:00:00,36.08,36.11,35.9,35.9,15000.0,33.0047,33.0321,32.84,32.84,15000.0
2012-08-24 14:30:00,35.92,35.94,35.73,35.73,11200.0,32.8583,32.8766,32.6845,32.6845,11200.0
2012-08-24 15:00:00,35.77,35.82,35.64,35.8,19700.0,32.7211,32.7668,32.6022,32.7485,19700.0
2012-08-24 15:30:00,35.79,35.83,35.56,35.62,35600.0,32.7394,32.776,32.529,32.5839,35600.0
2012-08-27 09:30:00,35.72,36.04,35.57,35.57,12900.0,32.6754,32.9681,32.5382,32.5382,12900.0
2012-08-27 10:00:00,35.5,35.6,35.4,35.49,15200.0,32.4741,32.5656,32.3826,32.465,15200.0
2012-08-27 10:30:00,35.53,35.58,35.42,35.5,11300.0,32.5016,32.5473,32.4009,32.4741,11300.0
2012-08-27 11:00:00,35.5,35.97,35.47,35.94,14400.0,32.4741,32.9041,32.4467,32.8766,14400.0
2012-08-27 11:30:00,35.95,35.98,35.61,35.61,8700.0,32.8858,32.9132,32.5747,32.5747,8700.0
2012-08-27 12:00:00,35.65,35.67,35.53,35.53,7300.0,32.6113,32.6296,32.5016,32.5016,7300.0
2012-08-27 12:30:00,35.53,35.6,35.53,35.59,4500.0,32.5016,32.5656,32.5016,32.5564,4500.0
2012-08-27 13:00:00,35.6,35.72,35.57,35.71,11600.0,32.5656,32.6754,32.5382,32.6662,11600.0
2012-08-27 13:30:00,35.7,35.7,35.4,35.48,31000.0,32.6571,32.6571,32.3826,32.4558,31000.0
2012-08-27 14:00:00,35.48,35.57,35.44,35.52,52100.0,32.4558,32.5382,32.4192,32.4924,52100.0
2012-08-27 14:30:00,35.53,35.72,35.52,35.67,8200.0,32.5016,32.6754,32.4924,32.6296,8200.0
2012-08-27 15:00:00,35.66,35.67,35.55,35.62,43100.0,32.6205,32.6296,32.5199,32.5839,43100.0
2012-08-27 15:30:00,35.6,35.62,35.48,35.53,66800.0,32.5656,32.5839,32.4558,32.5016,66800.0
2012-08-28 09:30:00,35.49,35.75,35.44,35.48,10300.0,32.465,32.7028,32.4192,32.4558,10300.0
2012-08-28 10:00:00,35.46,35.72,35.39,35.57,20000.0,32.4375,32.6754,32.3735,32.5382,20000.0
2012-08-28 10:30:00,35.6,35.68,35.26,35.31,21600.0,32.5656,32.6388,32.2546,32.3003,21600.0
2012-08-28 11:00:00,35.33,35.43,35.24,35.3,16000.0,32.3186,32.4101,32.2363,32.2912,16000.0
2012-08-28 11:30:00,35.3,35.33,35.2,35.33,10300.0,32.2912,32.3186,32.1997,32.3186,10300.0
2012-08-28 12:00:00,35.37,35.56,35.34,35.5,6400.0,32.3552,32.529,32.3278,32.4741,6400.0
2012-08-28 12:30:00,35.5,35.58,35.48,35.55,11200.0,32.4741,32.5473,32.4558,32.5199,11200.0
2012-08-28 13:00:00,35.6,35.6,35.37,35.5,7600.0,32.5656,32.5656,32.3552,32.4741,7600.0
2012-08-28 13:30:00,35.47,35.57,35.47,35.57,8400.0,32.4467,32.5382,32.4467,32.5382,8400.0
2012-08-28 14:00:00,35.57,35.6,35.44,35.51,46400.0,32.5382,32.5656,32.4192,32.4833,46400.0
2012-08-28 14:30:00,35.53,35.56,35.37,35.4,10300.0,32.5016,32.529,32.3552,32.3826,10300.0
2012-08-28 15:00:00,35.4,35.43,35.3,35.4,18300.0,32.3826,32.4101,32.2912,32.3826,18300.0
2012-08-28 15:30:00,35.4,35.43,35.31,35.33,21500.0,32.3826,32.4101,32.3003,32.3186,21500.0
2012-08-29 09:30:00,35.45,35.49,35.27,35.27,14300.0,32.4284,32.465,32.2637,32.2637,14300.0
2012-08-29 10:00:00,35.3,35.41,35.27,35.3,8800.0,32.2912,32.3918,32.2637,32.2912,8800.0
2012-08-29 10:30:00,35.34,35.39,35.04,35.17,24900.0,32.3278,32.3735,32.0533,32.1722,24900.0
2012-08-29 11:00:00,35.14,35.21,35.0,35.13,16100.0,32.1448,32.2088,32.0167,32.1357,16100.0
2012-08-29 11:30:00,35.13,35.37,35.1,35.29,8900.0,32.1357,32.3552,32.1082,32.282,8900.0
2012-08-29 12:00:00,35.29,35.35,35.21,35.3,12700.0,32.282,32.3369,32.2088,32.2912,12700.0
2012-08-29 12:30:00,35.3,35.33,35.26,35.31,10100.0,32.2912,32.3186,32.2546,32.3003,10100.0
2012-08-29 13:00:00,35.3,35.43,35.24,35.43,34500.0,32.2912,32.4101,32.2363,32.4101,34500.0
2012-08-29 13:30:00,35.47,35.51,35.35,35.43,15300.0,32.4467,32.4833,32.3369,32.4101,15300.0
2012-08-29 14:00:00,35.41,35.41,35.28,35.35,13300.0,32.3918,32.3918,32.2729,32.3369,13300.0
2012-08-29 14:30:00,35.35,35.36,35.3,35.34,7200.0,32.3369,32.3461,32.2912,32.3278,7200.0
2012-08-29 15:00:00,35.33,35.34,35.23,35.27,14100.0,32.3186,32.3278,32.2271,32.2637,14100.0
2012-08-29 15:30:00,35.26,35.31,35.25,35.26,18200.0,32.2546,32.3003,32.2454,32.2546,18200.0
2012-08-30 09:30:00,34.94,35.1,34.76,35.06,7300.0,31.9619,32.1082,31.7972,32.0716,7300.0
2012-08-30 10:00:00,35.02,35.1,34.88,34.9,7900.0,32.035,32.1082,31.907,31.9253,7900.0
2012-08-30 10:30:00,34.89,34.89,34.64,34.64,12000.0,31.9161,31.9161,31.6874,31.6874,12000.0
2012-08-30 11:00:00,34.63,34.71,34.51,34.71,12100.0,31.6783,31.7515,31.5685,31.7515,12100.0
2012-08-30 11:30:00,34.72,34.73,34.6,34.6,8800.0,31.7606,31.7698,31.6508,31.6508,8800.0
2012-08-30 12:00:00,34.64,34.74,34.57,34.66,6100.0,31.6874,31.7789,31.6234,31.7057,6100.0
2012-08-30 12:30:00,34.65,34.71,34.6,34.7,17200.0,31.6966,31.7515,31.6508,31.7423,17200.0
2012-08-30 13:00:00,34.69,34.71,34.64,34.69,8500.0,31.7332,31.7515,31.6874,31.7332,8500.0
2012-08-30 13:30:00,34.73,34.9,34.73,34.89,8500.0,31.7698,31.9253,31.7698,31.9161,8500.0
2012-08-30 14:00:00,34.89,34.89,34.78,34.78,7800.0,31.9161,31.9161,31.8155,31.8155,7800.0
2012-08-30 14:30:00,34.78,34.85,34.74,34.84,6000.0,31.8155,31.8795,31.7789,31.8704,6000.0
2012-08-30 15:00:00,34.84,34.86,34.71,34.73,16800.0,31.8704,31.8887,31.7515,31.7698,16800.0
2012-08-30 15:30:00,34.72,34.79,34.64,34.65,18900.0,31.7606,31.8246,31.6874,31.6966,18900.0
2012-08-31 09:30:00,34.99,35.23,34.74,34.84,18600.0,32.0076,32.2271,31.7789,31.8704,18600.0
2012-08-31 10:00:00,34.83,34.83,34.36,34.54,22400.0,31.8612,31.8612,31.4313,31.5959,22400.0
2012-08-31 10:30:00,34.52,34.7,34.52,34.62,7000.0,31.5777,31.7423,31.5777,31.6691,7000.0
2012-08-31 11:00:00,34.65,35.03,34.65,34.9,9000.0,31.6966,32.0442,31.6966,31.9253,9000.0
2012-08-31 11:30:00,34.98,34.98,34.84,34.84,28500.0,31.9984,31.9984,31.8704,31.8704,28500.0
2012-08-31 12:00:00,34.85,34.85,34.67,34.67,15900.0,31.8795,31.8795,31.7149,31.7149,15900.0
2012-08-31 12:30:00,34.63,34.82,34.58,34.79,34300.0,31.6783,31.8521,31.6325,31.8246,34300.0
2012-08-31 13:00:00,34.79,34.79,34.57,34.69,6500.0,31.8246,31.8246,31.6234,31.7332,6500.0
2012-08-31 13:30:00,34.7,34.9,34.7,34.86,3900.0,31.7423,31.9253,31.7423,31.8887,3900.0
2012-08-31 14:00:00,34.87,34.95,34.86,34.9,9000.0,31.8978,31.971,31.8887,31.9253,9000.0
2012-08-31 14:30:00,34.89,34.91,34.86,34.89,6700.0,31.9161,31.9344,31.8887,31.9161,6700.0
2012-08-31 15:00:00,34.86,34.91,34.75,34.88,8900.0,31.8887,31.9344,31.788,31.907,8900.0
2012-08-31 15:30:00,34.88,35.03,34.81,34.92,29600.0,31.907,32.0442,31.8429,31.9436,29600.0
2012-09-04 09:30:00,34.47,35.01,34.47,34.62,11300.0,31.5319,32.0259,31.5319,31.6691,11300.0
2012-09-04 10:00:00,34.63,34.63,34.24,34.42,15700.0,31.6783,31.6783,31.3215,31.4862,15700.0
2012-09-04 10:30:00,34.35,34.35,34.05,34.05,25100.0,31.4221,31.4221,31.1477,31.1477,25100.0
2012-09-04 11:00:00,34.08,34.15,34.03,34.06,9900.0,31.1752,31.2392,31.1294,31.1569,9900.0
2012-09-04 11:30:00,34.06,34.28,34.06,34.26,17300.0,31.1569,31.3581,31.1569,31.3398,17300.0
2012-09-04 12:00:00,34.26,34.38,34.24,34.38,8200.0,31.3398,31.4496,31.3215,31.4496,8200.0
2012-09-04 12:30:00,34.38,34.66,34.38,34.66,9500.0,31.4496,31.7057,31.4496,31.7057,9500.0
2012-09-04 13:00:00,34.65,34.79,34.63,34.76,6300.0,31.6966,31.8246,31.6783,31.7972,6300.0
2012-09-04 13:30:00,34.76,34.78,34.66,34.72,5300.0,31.7972,31.8155,31.7057,31.7606,5300.0
2012-09-04 14:00:00,34.75,35.14,34.72,35.1,22700.0,31.788,32.1448,31.7606,32.1082,22700.0
2012-09-04 14:30:00,35.14,35.42,35.13,35.34,22800.0,32.1448,32.4009,32.1357,32.3278,22800.0
2012-09-04 15:00:00,35.34,35.5,35.29,35.5,19500.0,32.3278,32.4741,32.282,32.4741,19500.0
2012-09-04 15:30:00,35.51,35.54,35.38,35.53,64900.0,32.4833,32.5107,32.3643,32.5016,64900.0
2012-09-05 09:30:00,35.2,35.57,35.12,35.17,20300.0,32.1997,32.5382,32.1265,32.1722,20300.0
2012-09-05 10:00:00,35.14,35.31,35.13,35.22,16700.0,32.1448,32.3003,32.1357,32.218,16700.0
2012-09-05 10:30:00,35.22,35.31,34.9,34.94,18500.0,32.218,32.3003,31.9253,31.9619,18500.0
2012-09-05 11:00:00,34.94,35.21,34.86,35.21,11100.0,31.9619,32.2088,31.8887,32.2088,11100.0
2012-09-05 11:30:00,35.25,35.34,35.17,35.17,8800.0,32.2454,32.3278,32.1722,32.1722,8800.0
2012-09-05 12:00:00,35.15,35.4,35.15,35.31,11000.0,32.154,32.3826,32.154,32.3003,11000.0
2012-09-05 12:30:00,35.31,35.31,35.13,35.17,12800.0,32.3003,32.3003,32.1357,32.1722,12800.0
2012-09-05 13:00:00,35.17,35.18,34.99,34.99,8900.0,32.1722,32.1814,32.0076,32.0076,8900.0
2012-09-05 13:30:00,34.99,34.99,34.81,34.92,10400.0,32.0076,32.0076,31.8429,31.9436,10400.0
2012-09-05 14:00:00,34.96,35.2,34.93,35.18,12500.0,31.9801,32.1997,31.9527,32.1814,12500.0
2012-09-05 14:30:00,35.18,35.18,35.04,35.06,11500.0,32.1814,32.1814,32.0533,32.0716,11500.0
2012-09-05 15:00:00,35.07,35.09,34.97,35.06,14400.0,32.0808,32.0991,31.9893,32.0716,14400.0
2012-09-05 15:30:00,35.06,35.06,34.89,34.91,52000.0,32.0716,32.0716,31.9161,31.9344,52000.0
2012-09-06 09:30:00,35.32,35.7,35.12,35.7,25600.0,32.3095,32.6571,32.1265,32.6571,25600.0
2012-09-06 10:00:00,35.7,35.99,35.7,35.8,19500.0,32.6571,32.9224,32.6571,32.7485,19500.0
2012-09-06 10:30:00,35.82,35.96,35.8,35.96,20300.0,32.7668,32.8949,32.7485,32.8949,20300.0
2012-09-06 11:00:00,35.96,36.09,35.96,36.01,15200.0,32.8949,33.0138,32.8949,32.9406,15200.0
2012-09-06 11:30:00,36.02,36.07,36.0,36.03,18400.0,32.9498,32.9955,32.9315,32.9589,18400.0
2012-09-06 12:00:00,36.05,36.31,36.04,36.24,12200.0,32.9772,33.2151,32.9681,33.151,12200.0
2012-09-06 12:30:00,36.23,36.31,36.21,36.23,11700.0,33.1419,33.2151,33.1236,33.1419,11700.0
2012-09-06 13:00:00,36.23,36.26,36.18,36.21,11500.0,33.1419,33.1693,33.0962,33.1236,11500.0
2012-09-06 13:30:00,36.19,36.23,36.19,36.2,8900.0,33.1053,33.1419,33.1053,33.1145,8900.0
2012-09-06 14:00:00,36.2,36.24,36.16,36.18,14900.0,33.1145,33.151,33.0779,33.0962,14900.0
2012-09-06 14:30:00,36.18,36.24,36.11,36.17,9600.0,33.0962,33.151,33.0321,33.087,9600.0
2012-09-06 15:00:00,36.17,36.29,36.15,36.25,14700.0,33.087,33.1968,33.0687,33.1602,14700.0
2012-09-06 15:30:00,36.28,36.37,36.22,36.24,52100.0,33.1876,33.27,33.1327,33.151,52100.0
2012-09-07 09:30:00,36.58,37.0,36.49,36.91,43500.0,33.4621,33.8463,33.3797,33.7639,43500.0
2012-09-07 10:00:00,36.94,37.32,36.93,37.25,24100.0,33.7914,34.139,33.7822,34.075,24100.0
2012-09-07 10:30:00,37.29,37.5,37.2,37.43,9700.0,34.1115,34.3036,34.0292,34.2396,9700.0
2012-09-07 11:00:00,37.47,37.47,37.31,37.33,6500.0,34.2762,34.2762,34.1298,34.1481,6500.0
2012-09-07 11:30:00,37.34,37.39,37.26,37.29,6400.0,34.1573,34.203,34.0841,34.1115,6400.0
2012-09-07 12:00:00,37.31,37.33,37.21,37.31,15200.0,34.1298,34.1481,34.0384,34.1298,15200.0
2012-09-07 12:30:00,37.34,37.45,37.32,37.39,19200.0,34.1573,34.2579,34.139,34.203,19200.0
2012-09-07 13:00:00,37.4,37.45,37.27,37.28,10200.0,34.2122,34.2579,34.0933,34.1024,10200.0
2012-09-07 13:30:00,37.32,37.32,37.19,37.19,9600.0,34.139,34.139,34.0201,34.0201,9600.0
2012-09-07 14:00:00,37.16,37.2,37.14,37.15,5500.0,33.9926,34.0292,33.9743,33.9835,5500.0
2012-09-07 14:30:00,37.15,37.19,37.11,37.11,8000.0,33.9835,34.0201,33.9469,33.9469,8000.0
2012-09-07 15:00:00,37.11,37.14,37.08,37.14,11300.0,33.9469,33.9743,33.9194,33.9743,11300.0
2012-09-07 15:30:00,37.14,37.16,36.95,36.99,62100.0,33.9743,33.9926,33.8005,33.8371,62100.0
2012-09-10 09:30:00,37.07,37.24,36.99,37.16,8000.0,33.9103,34.0658,33.8371,33.9926,8000.0
2012-09-10 10:00:00,37.12,37.15,36.94,37.0,5600.0,33.956,33.9835,33.7914,33.8463,5600.0
2012-09-10 10:30:00,36.99,37.09,36.95,37.09,7400.0,33.8371,33.9286,33.8005,33.9286,7400.0
2012-09-10 11:00:00,37.09,37.28,37.09,37.12,5500.0,33.9286,34.1024,33.9286,33.956,5500.0
2012-09-10 11:30:00,37.14,37.23,37.06,37.23,10600.0,33.9743,34.0567,33.9012,34.0567,10600.0
2012-09-10 12:00:00,37.24,37.3,37.12,37.21,31700.0,34.0658,34.1207,33.956,34.0384,31700.0
2012-09-10 12:30:00,37.19,37.39,37.19,37.31,7600.0,34.0201,34.203,34.0201,34.1298,7600.0
2012-09-10 13:00:00,37.32,37.43,37.32,37.38,4800.0,34.139,34.2396,34.139,34.1939,4800.0
2012-09-10 13:30:00,37.42,37.44,37.22,37.33,8600.0,34.2305,34.2488,34.0475,34.1481,8600.0
2012-09-10 14:00:00,37.25,37.33,37.23,37.23,10200.0,34.075,34.1481,34.0567,34.0567,10200.0
2012-09-10 14:30:00,37.22,37.26,37.15,37.21,7100.0,34.0475,34.0841,33.9835,34.0384,7100.0
2012-09-10 15:00:00,37.2,37.23,37.03,37.05,18200.0,34.0292,34.0567,33.8737,33.892,18200.0
2012-09-10 15:30:00,37.06,37.06,36.9,36.95,29400.0,33.9012,33.9012,33.7548,33.8005,29400.0
2012-09-11 09:30:00,36.94,37.12,36.9,36.96,13300.0,33.7914,33.956,33.7548,33.8097,13300.0
2012-09-11 10:00:00,36.92,37.01,36.88,36.99,4800.0,33.7731,33.8554,33.7365,33.8371,4800.0
2012-09-11 10:30:00,36.99,36.99,36.9,36.91,3100.0,33.8371,33.8371,33.7548,33.7639,3100.0
2012-09-11 11:00:00,36.95,37.05,36.92,37.05,4300.0,33.8005,33.892,33.7731,33.892,4300.0
2012-09-11 11:30:00,37.02,37.04,36.92,36.95,9600.0,33.8646,33.8829,33.7731,33.8005,9600.0
2012-09-11 12:00:00,36.96,36.98,36.72,36.72,26500.0,33.8097,33.828,33.5901,33.5901,26500.0
2012-09-11 12:30:00,36.75,36.75,36.62,36.63,4000.0,33.6176,33.6176,33.4987,33.5078,4000.0
2012-09-11 13:00:00,36.72,36.79,36.64,36.79,2100.0,33.5901,33.6542,33.5169,33.6542,2100.0
2012-09-11 13:30:00,36.76,36.76,36.7,36.72,2600.0,33.6267,33.6267,33.5718,33.5901,2600.0
2012-09-11 14:00:00,36.77,36.77,36.57,36.6,9300.0,33.6359,33.6359,33.4529,33.4804,9300.0
2012-09-11 14:30:00,36.59,36.59,36.42,36.48,5800.0,33.4712,33.4712,33.3157,33.3706,5800.0
2012-09-11 15:00:00,36.45,36.51,36.42,36.47,11000.0,33.3431,33.398,33.3157,33.3614,11000.0
2012-09-11 15:30:00,36.53,36.57,36.47,36.54,23800.0,33.4163,33.4529,33.3614,33.4255,23800.0
2012-09-12 09:30:00,36.55,36.83,36.42,36.67,27700.0,33.4346,33.6908,33.3157,33.5444,27700.0
2012-09-12 10:00:00,36.78,36.78,36.47,36.47,2100.0,33.645,33.645,33.3614,33.3614,2100.0
2012-09-12 10:30:00,36.47,36.51,36.31,36.34,2300.0,33.3614,33.398,33.2151,33.2425,2300.0
2012-09-12 11:00:00,36.4,36.49,36.38,36.49,4800.0,33.2974,33.3797,33.2791,33.3797,4800.0
2012-09-12 11:30:00,36.52,36.55,36.37,36.37,8100.0,33.4072,33.4346,33.27,33.27,8100.0
2012-09-12 12:00:00,36.37,36.42,36.27,36.3,4900.0,33.27,33.3157,33.1785,33.2059,4900.0
2012-09-12 12:30:00,36.36,36.4,36.34,36.34,2000.0,33.2608,33.2974,33.2425,33.2425,2000.0
2012-09-12 13:00:00,36.34,36.45,36.33,36.33,2700.0,33.2425,33.3431,33.2334,33.2334,2700.0
2012-09-12 13:30:00,36.37,36.41,36.28,36.32,13000.0,33.27,33.3066,33.1876,33.2242,13000.0
2012-09-12 14:00:00,36.31,36.34,36.24,36.26,4000.0,33.2151,33.2425,33.151,33.1693,4000.0
2012-09-12 14:30:00,36.28,36.28,36.23,36.26,1600.0,33.1876,33.1876,33.1419,33.1693,1600.0
2012-09-12 15:00:00,36.26,36.26,36.18,36.25,8300.0,33.1693,33.1693,33.0962,33.1602,8300.0
2012-09-12 15:30:00,36.25,36.41,36.25,36.41,20600.0,33.1602,33.3066,33.1602,33.3066,20600.0
2012-09-13 09:30:00,36.51,36.94,36.19,36.26,6400.0,33.398,33.7914,33.1053,33.1693,6400.0
2012-09-13 10:00:00,36.26,36.39,36.16,36.16,33500.0,33.1693,33.2883,33.0779,33.0779,33500.0
2012-09-13 10:30:00,36.12,36.12,35.99,36.1,3200.0,33.0413,33.0413,32.9224,33.023,3200.0
2012-09-13 11:00:00,36.12,36.19,36.03,36.04,9100.0,33.0413,33.1053,32.9589,32.9681,9100.0
2012-09-13 11:30:00,36.04,36.1,36.01,36.01,5900.0,32.9681,33.023,32.9406,32.9406,5900.0
2012-09-13 12:00:00,36.01,36.02,35.93,36.0,8400.0,32.9406,32.9498,32.8675,32.9315,8400.0
2012-09-13 12:30:00,36.0,36.3,35.89,36.26,40700.0,32.9315,33.2059,32.8309,33.1693,40700.0
2012-09-13 13:00:00,36.29,36.5,36.16,36.5,37300.0,33.1968,33.3889,33.0779,33.3889,37300.0
2012-09-13 13:30:00,36.54,36.58,36.41,36.5,20000.0,33.4255,33.4621,33.3066,33.3889,20000.0
2012-09-13 14:00:00,36.51,36.87,36.48,36.78,30900.0,33.398,33.7273,33.3706,33.645,30900.0
2012-09-13 14:30:00,36.79,36.8,36.44,36.5,19000.0,33.6542,33.6633,33.334,33.3889,19000.0
2012-09-13 15:00:00,36.5,36.6,36.4,36.52,24200.0,33.3889,33.4804,33.2974,33.4072,24200.0
2012-09-13 15:30:00,36.52,36.6,36.42,36.55,53200.0,33.4072,33.4804,33.3157,33.4346,53200.0
2012-09-14 09:30:00,36.61,37.01,36.2,36.98,19500.0,33.4895,33.8554,33.1145,33.828,19500.0
2012-09-14 10:00:00,37.04,37.48,37.01,37.43,12000.0,33.8829,34.2854,33.8554,34.2396,12000.0
2012-09-14 10:30:00,37.47,37.48,37.17,37.21,8200.0,34.2762,34.2854,34.0018,34.0384,8200.0
2012-09-14 11:00:00,37.21,37.58,37.21,37.53,14600.0,34.0384,34.3768,34.0384,34.3311,14600.0
2012-09-14 11:30:00,37.53,37.66,37.45,37.56,5800.0,34.3311,34.45,34.2579,34.3585,5800.0
2012-09-14 12:00:00,37.57,37.73,37.5,37.68,9900.0,34.3677,34.514,34.3036,34.4683,9900.0
2012-09-14 12:30:00,37.71,37.74,37.59,37.59,6600.0,34.4957,34.5232,34.386,34.386,6600.0
2012-09-14 13:00:00,37.59,37.69,37.51,37.51,10900.0,34.386,34.4775,34.3128,34.3128,10900.0
2012-09-14 13:30:00,37.51,37.54,37.39,37.49,13400.0,34.3128,34.3402,34.203,34.2945,13400.0
2012-09-14 14:00:00,37.48,37.49,37.4,37.44,10900.0,34.2854,34.2945,34.2122,34.2488,10900.0
2012-09-14 14:30:00,37.41,37.48,37.33,37.38,14800.0,34.2213,34.2854,34.1481,34.1939,14800.0
2012-09-14 15:00:00,37.38,37.38,37.18,37.19,19400.0,34.1939,34.1939,34.0109,34.0201,19400.0
2012-09-14 15:30:00,37.19,37.2,37.05,37.09,43500.0,34.0201,34.0292,33.892,33.9286,43500.0
2012-09-17 09:30:00,36.89,37.43,36.72,36.72,28500.0,33.7456,34.2396,33.5901,33.5901,28500.0
2012-09-17 10:00:00,36.83,36.89,36.62,36.88,7900.0,33.6908,33.7456,33.4987,33.7365,7900.0
2012-09-17 10:30:00,36.85,36.86,36.66,36.7,3200.0,33.7091,33.7182,33.5352,33.5718,3200.0
2012-09-17 11:00:00,36.75,36.75,36.62,36.67,7200.0,33.6176,33.6176,33.4987,33.5444,7200.0
2012-09-17 11:30:00,36.68,36.75,36.64,36.68,12600.0,33.5535,33.6176,33.5169,33.5535,12600.0
2012-09-17 12:00:00,36.68,36.68,36.56,36.64,4300.0,33.5535,33.5535,33.4438,33.5169,4300.0
2012-09-17 12:30:00,36.64,36.64,36.5,36.51,6500.0,33.5169,33.5169,33.3889,33.398,6500.0
2012-09-17 13:00:00,36.51,36.53,36.45,36.49,14600.0,33.398,33.4163,33.3431,33.3797,14600.0
2012-09-17 13:30:00,36.5,36.54,36.47,36.54,4000.0,33.3889,33.4255,33.3614,33.4255,4000.0
2012-09-17 14:00:00,36.55,36.62,36.49,36.52,5700.0,33.4346,33.4987,33.3797,33.4072,5700.0
2012-09-17 14:30:00,36.57,36.62,36.53,36.54,15000.0,33.4529,33.4987,33.4163,33.4255,15000.0
2012-09-17 15:00:00,36.57,36.57,36.46,36.48,30700.0,33.4529,33.4529,33.3523,33.3706,30700.0
2012-09-17 15:30:00,36.48,36.6,36.44,36.6,94900.0,33.3706,33.4804,33.334,33.4804,94900.0
2012-09-18 09:30:00,36.93,36.93,36.39,36.55,11700.0,33.7822,33.7822,33.2883,33.4346,11700.0
2012-09-18 10:00:00,36.59,36.8,36.51,36.74,16400.0,33.4712,33.6633,33.398,33.6084,16400.0
2012-09-18 10:30:00,36.76,36.83,36.64,36.83,11300.0,33.6267,33.6908,33.5169,33.6908,11300.0
2012-09-18 11:00:00,36.83,36.83,36.71,36.71,6800.0,33.6908,33.6908,33.581,33.581,6800.0
2012-09-18 11:30:00,36.71,36.71,36.58,36.62,16300.0,33.581,33.581,33.4621,33.4987,16300.0
2012-09-18 12:00:00,36.63,36.66,36.57,36.57,7900.0,33.5078,33.5352,33.4529,33.4529,7900.0
2012-09-18 12:30:00,36.57,36.59,36.48,36.51,25700.0,33.4529,33.4712,33.3706,33.398,25700.0
2012-09-18 13:00:00,36.48,36.61,36.46,36.5,15600.0,33.3706,33.4895,33.3523,33.3889,15600.0
2012-09-18 13:30:00,36.5,36.5,36.43,36.43,36400.0,33.3889,33.3889,33.3248,33.3248,36400.0
2012-09-18 14:00:00,36.48,36.5,36.42,36.46,4100.0,33.3706,33.3889,33.3157,33.3523,4100.0
2012-09-18 14:30:00,36.46,36.5,36.44,36.5,6300.0,33.3523,33.3889,33.334,33.3889,6300.0
2012-09-18 15:00:00,36.5,36.63,36.5,36.6,14600.0,33.3889,33.5078,33.3889,33.4804,14600.0
2012-09-18 15:30:00,36.6,36.67,36.55,36.59,47500.0,33.4804,33.5444,33.4346,33.4712,47500.0
2012-09-19 09:30:00,36.3,36.54,35.88,36.47,15000.0,33.2059,33.4255,32.8217,33.3614,15000.0
2012-09-19 10:00:00,36.57,36.79,36.56,36.6,24600.0,33.4529,33.6542,33.4438,33.4804,24600.0
2012-09-19 10:30:00,36.55,36.78,36.5,36.71,5400.0,33.4346,33.645,33.3889,33.581,5400.0
2012-09-19 11:00:00,36.73,36.83,36.7,36.72,6900.0,33.5993,33.6908,33.5718,33.5901,6900.0
2012-09-19 11:30:00,36.71,36.71,36.63,36.63,2800.0,33.581,33.581,33.5078,33.5078,2800.0
2012-09-19 12:00:00,36.61,36.73,36.57,36.73,8400.0,33.4895,33.5993,33.4529,33.5993,8400.0
2012-09-19 12:30:00,36.69,36.79,36.69,36.74,6200.0,33.5627,33.6542,33.5627,33.6084,6200.0
2012-09-19 13:00:00,36.7,36.72,36.58,36.61,5400.0,33.5718,33.5901,33.4621,33.4895,5400.0
2012-09-19 13:30:00,36.6,36.65,36.52,36.62,4100.0,33.4804,33.5261,33.4072,33.4987,4100.0
2012-09-19 14:00:00,36.64,36.74,36.62,36.67,5500.0,33.5169,33.6084,33.4987,33.5444,5500.0
2012-09-19 14:30:00,36.7,36.72,36.68,36.69,3000.0,33.5718,33.5901,33.5535,33.5627,3000.0
2012-09-19 15:00:00,36.68,36.68,36.59,36.6,5500.0,33.5535,33.5535,33.4712,33.4804,5500.0
2012-09-19 15:30:00,36.58,36.72,36.56,36.67,28600.0,33.4621,33.5901,33.4438,33.5444,28600.0
2012-09-20 09:30:00,36.31,36.57,36.31,36.44,20600.0,33.2151,33.4529,33.2151,33.334,20600.0
2012-09-20 10:00:00,36.43,36.49,36.35,36.35,8800.0,33.3248,33.3797,33.2517,33.2517,8800.0
2012-09-20 10:30:00,36.37,36.59,36.35,36.5,19100.0,33.27,33.4712,33.2517,33.3889,19100.0
2012-09-20 11:00:00,36.54,36.56,36.38,36.41,3200.0,33.4255,33.4438,33.2791,33.3066,3200.0
2012-09-20 11:30:00,36.41,36.53,36.33,36.36,17800.0,33.3066,33.4163,33.2334,33.2608,17800.0
2012-09-20 12:00:00,36.37,36.44,36.22,36.23,18900.0,33.27,33.334,33.1327,33.1419,18900.0
2012-09-20 12:30:00,36.17,36.23,35.72,35.77,60600.0,33.087,33.1419,32.6754,32.7211,60600.0
2012-09-20 13:00:00,35.81,35.89,35.81,35.89,3700.0,32.7577,32.8309,32.7577,32.8309,3700.0
2012-09-20 13:30:00,35.92,36.1,35.89,35.97,11300.0,32.8583,33.023,32.8309,32.9041,11300.0
2012-09-20 14:00:00,36.03,36.12,36.0,36.08,9300.0,32.9589,33.0413,32.9315,33.0047,9300.0
2012-09-20 14:30:00,36.07,36.11,36.03,36.09,4000.0,32.9955,33.0321,32.9589,33.0138,4000.0
2012-09-20 15:00:00,36.09,36.14,36.05,36.1,15800.0,33.0138,33.0596,32.9772,33.023,15800.0
2012-09-20 15:30:00,36.1,36.13,35.97,36.1,42100.0,33.023,33.0504,32.9041,33.023,42100.0
2012-09-21 09:30:00,36.52,36.52,36.17,36.24,232300.0,33.4072,33.4072,33.087,33.151,232300.0
2012-09-21 10:00:00,36.22,36.24,35.66,35.66,44300.0,33.1327,33.151,32.6205,32.6205,44300.0
2012-09-21 10:30:00,35.68,35.7,35.55,35.55,19000.0,32.6388,32.6571,32.5199,32.5199,19000.0
2012-09-21 11:00:00,35.59,35.6,35.41,35.43,13500.0,32.5564,32.5656,32.3918,32.4101,13500.0
2012-09-21 11:30:00,35.4,35.47,35.2,35.3,70100.0,32.3826,32.4467,32.1997,32.2912,70100.0
2012-09-21 12:00:00,35.3,35.39,35.13,35.14,35600.0,32.2912,32.3735,32.1357,32.1448,35600.0
2012-09-21 12:30:00,35.14,35.21,35.06,35.06,24600.0,32.1448,32.2088,32.0716,32.0716,24600.0
2012-09-21 13:00:00,35.05,35.16,35.01,35.05,18400.0,32.0625,32.1631,32.0259,32.0625,18400.0
2012-09-21 13:30:00,35.02,35.18,34.99,35.16,27700.0,32.035,32.1814,32.0076,32.1631,27700.0
2012-09-21 14:00:00,35.16,35.21,35.03,35.08,22800.0,32.1631,32.2088,32.0442,32.0899,22800.0
2012-09-21 14:30:00,35.1,35.19,35.02,35.1,25000.0,32.1082,32.1905,32.035,32.1082,25000.0
2012-09-21 15:00:00,35.12,35.6,35.11,35.6,26900.0,32.1265,32.5656,32.1174,32.5656,26900.0
2012-09-21 15:30:00,35.58,35.98,35.57,35.96,157700.0,32.5473,32.9132,32.5382,32.8949,157700.0
2012-09-24 09:30:00,35.61,35.97,35.49,35.58,35900.0,32.5747,32.9041,32.465,32.5473,35900.0
2012-09-24 10:00:00,35.58,35.68,35.39,35.4,41300.0,32.5473,32.6388,32.3735,32.3826,41300.0
2012-09-24 10:30:00,35.43,35.46,35.28,35.28,32300.0,32.4101,32.4375,32.2729,32.2729,32300.0
2012-09-24 11:00:00,35.35,35.38,35.17,35.33,104000.0,32.3369,32.3643,32.1722,32.3186,104000.0
2012-09-24 11:30:00,35.36,35.38,35.22,35.33,5700.0,32.3461,32.3643,32.218,32.3186,5700.0
2012-09-24 12:00:00,35.34,35.34,35.25,35.25,5600.0,32.3278,32.3278,32.2454,32.2454,5600.0
2012-09-24 12:30:00,35.23,35.29,35.17,35.26,10800.0,32.2271,32.282,32.1722,32.2546,10800.0
2012-09-24 13:00:00,35.25,35.25,35.14,35.16,4300.0,32.2454,32.2454,32.1448,32.1631,4300.0
2012-09-24 13:30:00,35.12,35.12,35.03,35.09,9800.0,32.1265,32.1265,32.0442,32.0991,9800.0
2012-09-24 14:00:00,35.07,35.34,35.07,35.34,24900.0,32.0808,32.3278,32.0808,32.3278,24900.0
2012-09-24 14:30:00,35.35,35.35,35.25,35.25,27700.0,32.3369,32.3369,32.2454,32.2454,27700.0
2012-09-24 15:00:00,35.27,35.36,35.16,35.34,17800.0,32.2637,32.3461,32.1631,32.3278,17800.0
2012-09-24 15:30:00,35.35,35.43,35.28,35.38,34600.0,32.3369,32.4101,32.2729,32.3643,34600.0
2012-09-25 09:30:00,35.42,35.51,34.68,34.78,50900.0,32.4009,32.4833,31.724,31.8155,50900.0
2012-09-25 10:00:00,34.83,35.25,34.78,35.21,24900.0,31.8612,32.2454,31.8155,32.2088,24900.0
2012-09-25 10:30:00,35.19,35.25,35.13,35.25,21900.0,32.1905,32.2454,32.1357,32.2454,21900.0
2012-09-25 11:00:00,35.25,35.33,35.18,35.3,36800.0,32.2454,32.3186,32.1814,32.2912,36800.0
2012-09-25 11:30:00,35.24,35.3,35.16,35.25,35900.0,32.2363,32.2912,32.1631,32.2454,35900.0
2012-09-25 12:00:00,35.25,35.3,35.12,35.18,21200.0,32.2454,32.2912,32.1265,32.1814,21200.0
2012-09-25 12:30:00,35.19,35.2,34.8,34.86,19200.0,32.1905,32.1997,31.8338,31.8887,19200.0
2012-09-25 13:00:00,34.9,34.9,34.67,34.67,36000.0,31.9253,31.9253,31.7149,31.7149,36000.0
2012-09-25 13:30:00,34.65,34.78,34.47,34.54,22900.0,31.6966,31.8155,31.5319,31.5959,22900.0
2012-09-25 14:00:00,34.52,34.58,34.47,34.5,32200.0,31.5777,31.6325,31.5319,31.5594,32200.0
2012-09-25 14:30:00,34.47,34.68,34.47,34.52,20600.0,31.5319,31.724,31.5319,31.5777,20600.0
2012-09-25 15:00:00,34.5,34.6,34.32,34.6,36500.0,31.5594,31.6508,31.3947,31.6508,36500.0
2012-09-25 15:30:00,34.57,34.61,34.22,34.3,99000.0,31.6234,31.66,31.3032,31.3764,99000.0
2012-09-26 09:30:00,34.29,34.54,33.22,33.22,237400.0,31.3673,31.5959,30.3885,30.3885,237400.0
2012-09-26 10:00:00,33.22,33.43,32.84,32.84,49300.0,30.3885,30.5806,30.0408,30.0408,49300.0
2012-09-26 10:30:00,32.85,32.91,32.55,32.79,66400.0,30.05,30.1049,29.7756,29.9951,66400.0
2012-09-26 11:00:00,32.76,33.44,32.76,33.43,27700.0,29.9677,30.5897,29.9677,30.5806,27700.0
2012-09-26 11:30:00,33.41,33.74,33.34,33.7,13100.0,30.5623,30.8641,30.4982,30.8275,13100.0
2012-09-26 12:00:00,33.74,33.95,33.74,33.83,9800.0,30.8641,31.0562,30.8641,30.9465,9800.0
2012-09-26 12:30:00,33.75,33.96,33.75,33.89,6300.0,30.8733,31.0654,30.8733,31.0013,6300.0
2012-09-26 13:00:00,33.83,34.0,33.83,33.96,48100.0,30.9465,31.102,30.9465,31.0654,48100.0
2012-09-26 13:30:00,33.96,33.98,33.82,33.93,14500.0,31.0654,31.0837,30.9373,31.0379,14500.0
2012-09-26 14:00:00,33.92,34.0,33.86,33.91,20800.0,31.0288,31.102,30.9739,31.0196,20800.0
2012-09-26 14:30:00,33.92,33.98,33.87,33.98,11500.0,31.0288,31.0837,30.9831,31.0837,11500.0
2012-09-26 15:00:00,33.97,33.97,33.81,33.86,16100.0,31.0745,31.0745,30.9282,30.9739,16100.0
2012-09-26 15:30:00,33.87,33.92,33.79,33.9,37600.0,30.9831,31.0288,30.9099,31.0105,37600.0
2012-09-27 09:30:00,34.0,34.07,33.79,33.94,17000.0,31.102,31.166,30.9099,31.0471,17000.0
2012-09-27 10:00:00,34.0,34.0,33.84,33.97,17600.0,31.102,31.102,30.9556,31.0745,17600.0
2012-09-27 10:30:00,33.98,34.0,33.95,33.98,13500.0,31.0837,31.102,31.0562,31.0837,13500.0
2012-09-27 11:00:00,34.0,34.0,33.95,34.0,14300.0,31.102,31.102,31.0562,31.102,14300.0
2012-09-27 11:30:00,33.99,34.0,33.95,34.0,53200.0,31.0928,31.102,31.0562,31.102,53200.0
2012-09-27 12:00:00,34.0,34.0,33.93,33.94,28100.0,31.102,31.102,31.0379,31.0471,28100.0
2012-09-27 12:30:00,33.93,33.95,33.81,33.91,16200.0,31.0379,31.0562,30.9282,31.0196,16200.0
2012-09-27 13:00:00,33.95,33.95,33.87,33.92,10300.0,31.0562,31.0562,30.9831,31.0288,10300.0
2012-09-27 13:30:00,33.9,34.0,33.86,33.91,26200.0,31.0105,31.102,30.9739,31.0196,26200.0
2012-09-27 14:00:00,33.92,33.99,33.92,33.96,19200.0,31.0288,31.0928,31.0288,31.0654,19200.0
2012-09-27 14:30:00,33.98,33.98,33.85,33.85,21000.0,31.0837,31.0837,30.9648,30.9648,21000.0
2012-09-27 15:00:00,33.88,33.94,33.88,33.9,39800.0,30.9922,31.0471,30.9922,31.0105,39800.0
2012-09-27 15:30:00,33.92,33.98,33.85,33.9,96100.0,31.0288,31.0837,30.9648,31.0105,96100.0
2012-09-28 09:30:00,33.64,33.95,33.57,33.65,15300.0,30.7727,31.0562,30.7086,30.7818,15300.0
2012-09-28 10:00:00,33.67,33.91,33.67,33.88,22900.0,30.8001,31.0196,30.8001,30.9922,22900.0
2012-09-28 10:30:00,33.91,34.0,33.89,34.0,32900.0,31.0196,31.102,31.0013,31.102,32900.0
2012-09-28 11:00:00,33.99,34.0,33.92,33.92,20200.0,31.0928,31.102,31.0288,31.0288,20200.0
2012-09-28 11:30:00,33.99,34.0,33.95,34.0,32500.0,31.0928,31.102,31.0562,31.102,32500.0
2012-09-28 12:00:00,33.99,34.21,33.99,34.05,14400.0,31.0928,31.2941,31.0928,31.1477,14400.0
2012-09-28 12:30:00,34.02,34.03,33.97,34.0,13800.0,31.1203,31.1294,31.0745,31.102,13800.0
2012-09-28 13:00:00,34.0,34.09,33.94,33.99,21800.0,31.102,31.1843,31.0471,31.0928,21800.0
2012-09-28 13:30:00,34.0,34.05,33.99,34.01,39200.0,31.102,31.1477,31.0928,31.1111,39200.0
2012-09-28 14:00:00,34.0,34.02,33.96,34.0,23800.0,31.102,31.1203,31.0654,31.102,23800.0
2012-09-28 14:30:00,34.0,34.13,33.97,34.09,30200.0,31.102,31.2209,31.0745,31.1843,30200.0
2012-09-28 15:00:00,34.09,34.1,33.95,33.95,23800.0,31.1843,31.1934,31.0562,31.0562,23800.0
2012-09-28 15:30:00,33.95,34.07,33.88,33.97,83600.0,31.0562,31.166,30.9922,31.0745,83600.0
2012-10-01 09:30:00,34.05,34.05,33.34,33.4,55900.0,31.1477,31.1477,30.4982,30.5531,55900.0
2012-10-01 10:00:00,33.44,33.8,33.42,33.51,44400.0,30.5897,30.919,30.5714,30.6537,44400.0
2012-10-01 10:30:00,33.51,33.52,33.02,33.02,53100.0,30.6537,30.6629,30.2055,30.2055,53100.0
2012-10-01 11:00:00,33.05,33.5,33.05,33.45,31300.0,30.2329,30.6446,30.2329,30.5989,31300.0
2012-10-01 11:30:00,33.44,33.47,33.13,33.19,34600.0,30.5897,30.6171,30.3061,30.361,34600.0
2012-10-01 12:00:00,33.17,33.2,33.08,33.1,20600.0,30.3427,30.3702,30.2604,30.2787,20600.0
2012-10-01 12:30:00,33.09,33.15,33.07,33.13,30000.0,30.2695,30.3244,30.2512,30.3061,30000.0
2012-10-01 13:00:00,33.14,33.16,32.91,32.98,12900.0,30.3153,30.3336,30.1049,30.1689,12900.0
2012-10-01 13:30:00,32.98,33.03,32.86,33.03,44800.0,30.1689,30.2147,30.0591,30.2147,44800.0
2012-10-01 14:00:00,33.04,33.21,33.04,33.21,46400.0,30.2238,30.3793,30.2238,30.3793,46400.0
2012-10-01 14:30:00,33.22,33.5,33.22,33.5,26900.0,30.3885,30.6446,30.3885,30.6446,26900.0
2012-10-01 15:00:00,33.47,33.5,33.36,33.44,31000.0,30.6171,30.6446,30.5165,30.5897,31000.0
2012-10-01 15:30:00,33.46,33.72,33.44,33.61,69000.0,30.608,30.8458,30.5897,30.7452,69000.0
2012-10-02 09:30:00,33.58,33.9,33.27,33.6,12200.0,30.7178,31.0105,30.4342,30.7361,12200.0
2012-10-02 10:00:00,33.67,33.72,33.47,33.68,34300.0,30.8001,30.8458,30.6171,30.8092,34300.0
2012-10-02 10:30:00,33.68,33.78,33.62,33.63,4600.0,30.8092,30.9007,30.7544,30.7635,4600.0
2012-10-02 11:00:00,33.63,33.66,33.55,33.56,7000.0,30.7635,30.791,30.6903,30.6995,7000.0
2012-10-02 11:30:00,33.59,33.69,33.4,33.48,15600.0,30.7269,30.8184,30.5531,30.6263,15600.0
2012-10-02 12:00:00,33.48,33.67,33.47,33.6,6700.0,30.6263,30.8001,30.6171,30.7361,6700.0
2012-10-02 12:30:00,33.61,33.61,33.53,33.54,5200.0,30.7452,30.7452,30.672,30.6812,5200.0
2012-10-02 13:00:00,33.56,33.7,33.56,33.67,8400.0,30.6995,30.8275,30.6995,30.8001,8400.0
2012-10-02 13:30:00,33.7,33.8,33.64,33.71,11000.0,30.8275,30.919,30.7727,30.8367,11000.0
2012-10-02 14:00:00,33.73,33.75,33.48,33.56,12300.0,30.855,30.8733,30.6263,30.6995,12300.0
2012-10-02 14:30:00,33.59,33.63,33.53,33.61,8200.0,30.7269,30.7635,30.672,30.7452,8200.0
2012-10-02 15:00:00,33.58,33.7,33.57,33.68,11300.0,30.7178,30.8275,30.7086,30.8092,11300.0
2012-10-02 15:30:00,33.68,33.78,33.63,33.76,38700.0,30.8092,30.9007,30.7635,30.8824,38700.0
2012-10-03 09:30:00,33.81,34.0,33.58,33.83,19000.0,30.9282,31.102,30.7178,30.9465,19000.0
2012-10-03 10:00:00,33.86,34.03,33.67,34.0,13000.0,30.9739,31.1294,30.8001,31.102,13000.0
2012-10-03 10:30:00,34.0,34.0,33.85,33.86,3900.0,31.102,31.102,30.9648,30.9739,3900.0
2012-10-03 11:00:00,33.91,34.0,33.89,33.95,8200.0,31.0196,31.102,31.0013,31.0562,8200.0
2012-10-03 11:30:00,33.94,34.08,33.93,34.05,16200.0,31.0471,31.1752,31.0379,31.1477,16200.0
2012-10-03 12:00:00,34.07,34.07,33.95,33.97,7100.0,31.166,31.166,31.0562,31.0745,7100.0
2012-10-03 12:30:00,33.98,34.0,33.91,33.99,12300.0,31.0837,31.102,31.0196,31.0928,12300.0
2012-10-03 13:00:00,33.99,34.0,33.95,33.97,6600.0,31.0928,31.102,31.0562,31.0745,6600.0
2012-10-03 13:30:00,33.96,33.96,33.76,33.83,7300.0,31.0654,31.0654,30.8824,30.9465,7300.0
2012-10-03 14:00:00,33.8,33.8,33.7,33.71,3400.0,30.919,30.919,30.8275,30.8367,3400.0
2012-10-03 14:30:00,33.7,33.77,33.65,33.65,7200.0,30.8275,30.8916,30.7818,30.7818,7200.0
2012-10-03 15:00:00,33.68,33.84,33.63,33.82,11100.0,30.8092,30.9556,30.7635,30.9373,11100.0
2012-10-03 15:30:00,33.82,33.87,33.78,33.8,29200.0,30.9373,30.9831,30.9007,30.919,29200.0
2012-10-04 09:30:00,33.49,33.97,33.49,33.78,9700.0,30.6354,31.0745,30.6354,30.9007,9700.0
2012-10-04 10:00:00,33.81,34.19,33.76,34.04,30600.0,30.9282,31.2758,30.8824,31.1386,30600.0
2012-10-04 10:30:00,34.05,34.07,33.92,34.0,3100.0,31.1477,31.166,31.0288,31.102,3100.0
2012-10-04 11:00:00,33.99,34.0,33.69,33.7,7300.0,31.0928,31.102,30.8184,30.8275,7300.0
2012-10-04 11:30:00,33.7,33.75,33.68,33.75,6200.0,30.8275,30.8733,30.8092,30.8733,6200.0
2012-10-04 12:00:00,33.75,33.75,33.72,33.74,20200.0,30.8733,30.8733,30.8458,30.8641,20200.0
2012-10-04 12:30:00,33.75,33.75,33.65,33.67,3700.0,30.8733,30.8733,30.7818,30.8001,3700.0
2012-10-04 13:00:00,33.71,33.73,33.64,33.66,22400.0,30.8367,30.855,30.7727,30.791,22400.0
2012-10-04 13:30:00,33.66,33.72,33.59,33.6,20600.0,30.791,30.8458,30.7269,30.7361,20600.0
2012-10-04 14:00:00,33.61,33.65,33.52,33.55,9600.0,30.7452,30.7818,30.6629,30.6903,9600.0
2012-10-04 14:30:00,33.54,33.7,33.54,33.62,10100.0,30.6812,30.8275,30.6812,30.7544,10100.0
2012-10-04 15:00:00,33.61,33.75,33.58,33.75,60600.0,30.7452,30.8733,30.7178,30.8733,60600.0
2012-10-04 15:30:00,33.74,33.93,33.69,33.86,103300.0,30.8641,31.0379,30.8184,30.9739,103300.0
2012-10-05 09:30:00,34.04,34.13,33.84,33.86,27500.0,31.1386,31.2209,30.9556,30.9739,27500.0
2012-10-05 10:00:00,33.86,34.02,33.86,33.97,36500.0,30.9739,31.1203,30.9739,31.0745,36500.0
2012-10-05 10:30:00,33.99,33.99,33.87,33.91,13700.0,31.0928,31.0928,30.9831,31.0196,13700.0
2012-10-05 11:00:00,33.88,33.92,33.76,33.82,31900.0,30.9922,31.0288,30.8824,30.9373,31900.0
2012-10-05 11:30:00,33.82,33.92,33.73,33.85,25100.0,30.9373,31.0288,30.855,30.9648,25100.0
2012-10-05 12:00:00,33.83,33.9,33.78,33.9,6200.0,30.9465,31.0105,30.9007,31.0105,6200.0
2012-10-05 12:30:00,33.9,33.92,33.8,33.87,15500.0,31.0105,31.0288,30.919,30.9831,15500.0
2012-10-05 13:00:00,33.89,33.89,33.75,33.79,8000.0,31.0013,31.0013,30.8733,30.9099,8000.0
2012-10-05 13:30:00,33.75,33.84,33.73,33.78,14100.0,30.8733,30.9556,30.855,30.9007,14100.0
2012-10-05 14:00:00,33.78,33.86,33.75,33.8,10700.0,30.9007,30.9739,30.8733,30.919,10700.0
2012-10-05 14:30:00,33.81,33.81,33.52,33.52,10300.0,30.9282,30.9282,30.6629,30.6629,10300.0
2012-10-05 15:00:00,33.53,33.6,33.42,33.56,16700.0,30.672,30.7361,30.5714,30.6995,16700.0
2012-10-05 15:30:00,33.56,33.6,33.44,33.52,39400.0,30.6995,30.7361,30.5897,30.6629,39400.0
2012-10-08 09:30:00,33.32,33.41,33.09,33.39,8400.0,30.4799,30.5623,30.2695,30.544,8400.0
2012-10-08 10:00:00,33.43,33.54,33.34,33.35,5600.0,30.5806,30.6812,30.4982,30.5074,5600.0
2012-10-08 10:30:00,33.35,33.61,33.35,33.51,9800.0,30.5074,30.7452,30.5074,30.6537,9800.0
2012-10-08 11:00:00,33.5,33.5,33.39,33.43,2800.0,30.6446,30.6446,30.544,30.5806,2800.0
2012-10-08 11:30:00,33.4,33.46,33.28,33.46,19000.0,30.5531,30.608,30.4433,30.608,19000.0
2012-10-08 12:00:00,33.43,33.69,33.43,33.67,44300.0,30.5806,30.8184,30.5806,30.8001,44300.0
2012-10-08 12:30:00,33.68,33.78,33.68,33.78,6200.0,30.8092,30.9007,30.8092,30.9007,6200.0
2012-10-08 13:00:00,33.78,33.83,33.71,33.73,4800.0,30.9007,30.9465,30.8367,30.855,4800.0
2012-10-08 13:30:00,33.73,33.77,33.71,33.72,4000.0,30.855,30.8916,30.8367,30.8458,4000.0
2012-10-08 14:00:00,33.72,33.74,33.68,33.71,3200.0,30.8458,30.8641,30.8092,30.8367,3200.0
2012-10-08 14:30:00,33.69,33.69,33.65,33.68,4200.0,30.8184,30.8184,30.7818,30.8092,4200.0
2012-10-08 15:00:00,33.69,33.75,33.67,33.73,8100.0,30.8184,30.8733,30.8001,30.855,8100.0
2012-10-08 15:30:00,33.71,33.77,33.69,33.7,27500.0,30.8367,30.8916,30.8184,30.8275,27500.0
2012-10-09 09:30:00,33.74,33.74,33.3,33.32,205600.0,30.8641,30.8641,30.4616,30.4799,205600.0
2012-10-09 10:00:00,33.23,33.34,33.17,33.21,13900.0,30.3976,30.4982,30.3427,30.3793,13900.0
2012-10-09 10:30:00,33.21,33.26,32.71,32.73,18200.0,30.3793,30.425,29.9219,29.9402,18200.0
2012-10-09 11:00:00,32.73,32.9,32.65,32.83,17600.0,29.9402,30.0957,29.867,30.0317,17600.0
2012-10-09 11:30:00,32.81,32.9,32.78,32.86,28400.0,30.0134,30.0957,29.986,30.0591,28400.0
2012-10-09 12:00:00,32.88,33.03,32.87,32.9,21900.0,30.0774,30.2147,30.0683,30.0957,21900.0
2012-10-09 12:30:00,32.9,32.91,32.54,32.56,84200.0,30.0957,30.1049,29.7664,29.7847,84200.0
2012-10-09 13:00:00,32.55,32.85,32.54,32.82,25700.0,29.7756,30.05,29.7664,30.0226,25700.0
2012-10-09 13:30:00,32.84,32.89,32.8,32.87,22700.0,30.0408,30.0866,30.0043,30.0683,22700.0
2012-10-09 14:00:00,32.86,33.03,32.86,33.03,55300.0,30.0591,30.2147,30.0591,30.2147,55300.0
2012-10-09 14:30:00,33.01,33.08,32.96,33.03,92200.0,30.1964,30.2604,30.1506,30.2147,92200.0
2012-10-09 15:00:00,33.06,33.07,32.86,32.87,54500.0,30.2421,30.2512,30.0591,30.0683,54500.0
2012-10-09 15:30:00,32.87,32.92,32.77,32.85,35100.0,30.0683,30.114,29.9768,30.05,35100.0
2012-10-10 09:30:00,32.82,32.99,32.64,32.79,11200.0,30.0226,30.1781,29.8579,29.9951,11200.0
2012-10-10 10:00:00,32.85,33.12,32.85,33.12,101700.0,30.05,30.297,30.05,30.297,101700.0
2012-10-10 10:30:00,33.12,33.19,32.79,32.9,39900.0,30.297,30.361,29.9951,30.0957,39900.0
2012-10-10 11:00:00,32.9,32.91,32.62,32.68,65100.0,30.0957,30.1049,29.8396,29.8945,65100.0
2012-10-10 11:30:00,32.67,32.68,32.47,32.52,20000.0,29.8853,29.8945,29.7024,29.7481,20000.0
2012-10-10 12:00:00,32.5,32.63,32.45,32.49,18300.0,29.7298,29.8487,29.6841,29.7207,18300.0
2012-10-10 12:30:00,32.49,32.73,32.48,32.71,33300.0,29.7207,29.9402,29.7115,29.9219,33300.0
2012-10-10 13:00:00,32.71,32.85,32.67,32.82,14000.0,29.9219,30.05,29.8853,30.0226,14000.0
2012-10-10 13:30:00,32.83,32.91,32.81,32.85,20500.0,30.0317,30.1049,30.0134,30.05,20500.0
2012-10-10 14:00:00,32.84,32.94,32.8,32.81,13400.0,30.0408,30.1323,30.0043,30.0134,13400.0
2012-10-10 14:30:00,32.83,32.84,32.75,32.79,197700.0,30.0317,30.0408,29.9585,29.9951,197700.0
2012-10-10 15:00:00,32.78,32.84,32.75,32.83,18500.0,29.986,30.0408,29.9585,30.0317,18500.0
2012-10-10 15:30:00,32.81,32.92,32.78,32.87,43800.0,30.0134,30.114,29.986,30.0683,43800.0
2012-10-11 09:30:00,32.64,33.22,32.64,32.8,12500.0,29.8579,30.3885,29.8579,30.0043,12500.0
2012-10-11 10:00:00,32.84,33.12,32.84,33.04,14000.0,30.0408,30.297,30.0408,30.2238,14000.0
2012-10-11 10:30:00,33.05,33.26,33.05,33.16,9300.0,30.2329,30.425,30.2329,30.3336,9300.0
2012-10-11 11:00:00,33.16,33.16,32.97,33.03,4500.0,30.3336,30.3336,30.1598,30.2147,4500.0
2012-10-11 11:30:00,33.04,33.05,32.91,32.99,5700.0,30.2238,30.2329,30.1049,30.1781,5700.0
2012-10-11 12:00:00,32.96,33.12,32.95,33.01,19300.0,30.1506,30.297,30.1415,30.1964,19300.0
2012-10-11 12:30:00,33.02,33.19,32.99,33.12,7400.0,30.2055,30.361,30.1781,30.297,7400.0
2012-10-11 13:00:00,33.12,33.12,33.01,33.03,9000.0,30.297,30.297,30.1964,30.2147,9000.0
2012-10-11 13:30:00,33.02,33.06,32.95,33.06,7100.0,30.2055,30.2421,30.1415,30.2421,7100.0
2012-10-11 14:00:00,33.06,33.11,33.04,33.08,9200.0,30.2421,30.2878,30.2238,30.2604,9200.0
2012-10-11 14:30:00,33.08,33.11,33.0,33.07,18000.0,30.2604,30.2878,30.1872,30.2512,18000.0
2012-10-11 15:00:00,33.07,33.13,33.02,33.08,12400.0,30.2512,30.3061,30.2055,30.2604,12400.0
2012-10-11 15:30:00,33.08,33.11,32.97,32.97,21400.0,30.2604,30.2878,30.1598,30.1598,21400.0
2012-10-12 09:30:00,32.89,33.2,32.87,33.09,13000.0,30.0866,30.3702,30.0683,30.2695,13000.0
2012-10-12 10:00:00,33.14,33.14,33.01,33.07,10100.0,30.3153,30.3153,30.1964,30.2512,10100.0
2012-10-12 10:30:00,33.05,33.2,33.05,33.16,29400.0,30.2329,30.3702,30.2329,30.3336,29400.0
2012-10-12 11:00:00,33.09,33.1,32.99,33.02,6000.0,30.2695,30.2787,30.1781,30.2055,6000.0
2012-10-12 11:30:00,33.01,33.03,32.95,33.01,13300.0,30.1964,30.2147,30.1415,30.1964,13300.0
2012-10-12 12:00:00,33.0,33.02,32.89,32.9,5200.0,30.1872,30.2055,30.0866,30.0957,5200.0
2012-10-12 12:30:00,32.87,32.91,32.87,32.89,11300.0,30.0683,30.1049,30.0683,30.0866,11300.0
2012-10-12 13:00:00,32.91,33.04,32.87,33.01,10800.0,30.1049,30.2238,30.0683,30.1964,10800.0
2012-10-12 13:30:00,33.05,33.08,32.97,33.05,21700.0,30.2329,30.2604,30.1598,30.2329,21700.0
2012-10-12 14:00:00,33.05,33.19,33.04,33.16,64800.0,30.2329,30.361,30.2238,30.3336,64800.0
2012-10-12 14:30:00,33.15,33.21,33.1,33.18,15200.0,30.3244,30.3793,30.2787,30.3519,15200.0
2012-10-12 15:00:00,33.2,33.2,33.09,33.11,14200.0,30.3702,30.3702,30.2695,30.2878,14200.0
2012-10-12 15:30:00,33.12,33.14,33.08,33.1,62000.0,30.297,30.3153,30.2604,30.2787,62000.0
2012-10-15 09:30:00,33.14,33.41,33.04,33.15,13900.0,30.3153,30.5623,30.2238,30.3244,13900.0
2012-10-15 10:00:00,33.15,33.22,33.09,33.15,8900.0,30.3244,30.3885,30.2695,30.3244,8900.0
2012-10-15 10:30:00,33.15,33.22,33.11,33.15,4600.0,30.3244,30.3885,30.2878,30.3244,4600.0
2012-10-15 11:00:00,33.14,33.36,33.14,33.32,4600.0,30.3153,30.5165,30.3153,30.4799,4600.0
2012-10-15 11:30:00,33.29,33.45,33.21,33.28,32700.0,30.4525,30.5989,30.3793,30.4433,32700.0
2012-10-15 12:00:00,33.28,33.3,33.17,33.24,29100.0,30.4433,30.4616,30.3427,30.4068,29100.0
2012-10-15 12:30:00,33.27,33.29,33.17,33.19,12900.0,30.4342,30.4525,30.3427,30.361,12900.0
2012-10-15 13:00:00,33.2,33.32,33.19,33.32,6500.0,30.3702,30.4799,30.361,30.4799,6500.0
2012-10-15 13:30:00,33.32,33.32,33.17,33.23,12500.0,30.4799,30.4799,30.3427,30.3976,12500.0
2012-10-15 14:00:00,33.23,33.29,33.21,33.23,2800.0,30.3976,30.4525,30.3793,30.3976,2800.0
2012-10-15 14:30:00,33.23,33.23,33.15,33.2,5000.0,30.3976,30.3976,30.3244,30.3702,5000.0
2012-10-15 15:00:00,33.2,33.25,33.15,33.2,8500.0,30.3702,30.4159,30.3244,30.3702,8500.0
2012-10-15 15:30:00,33.21,33.32,33.19,33.3,31200.0,30.3793,30.4799,30.361,30.4616,31200.0
2012-10-16 09:30:00,33.51,33.73,33.15,33.73,12400.0,30.6537,30.855,30.3244,30.855,12400.0
2012-10-16 10:00:00,33.65,33.84,33.65,33.83,8500.0,30.7818,30.9556,30.7818,30.9465,8500.0
2012-10-16 10:30:00,33.87,33.94,33.79,33.89,8600.0,30.9831,31.0471,30.9099,31.0013,8600.0
2012-10-16 11:00:00,33.89,33.92,33.84,33.9,7700.0,31.0013,31.0288,30.9556,31.0105,7700.0
2012-10-16 11:30:00,33.9,33.91,33.86,33.9,9200.0,31.0105,31.0196,30.9739,31.0105,9200.0
2012-10-16 12:00:00,33.87,33.91,33.76,33.77,16300.0,30.9831,31.0196,30.8824,30.8916,16300.0
2012-10-16 12:30:00,33.78,33.78,33.72,33.75,6200.0,30.9007,30.9007,30.8458,30.8733,6200.0
2012-10-16 13:00:00,33.73,33.93,33.73,33.88,9800.0,30.855,31.0379,30.855,30.9922,9800.0
2012-10-16 13:30:00,33.9,33.92,33.86,33.9,21200.0,31.0105,31.0288,30.9739,31.0105,21200.0
2012-10-16 14:00:00,33.9,33.9,33.87,33.89,7100.0,31.0105,31.0105,30.9831,31.0013,7100.0
2012-10-16 14:30:00,33.89,33.91,33.86,33.88,7300.0,31.0013,31.0196,30.9739,30.9922,7300.0
2012-10-16 15:00:00,33.88,33.91,33.85,33.91,8000.0,30.9922,31.0196,30.9648,31.0196,8000.0
2012-10-16 15:30:00,33.9,33.93,33.87,33.93,36900.0,31.0105,31.0379,30.9831,31.0379,36900.0
2012-10-17 09:30:00,34.18,34.18,33.88,34.08,7900.0,31.2666,31.2666,30.9922,31.1752,7900.0
2012-10-17 10:00:00,34.09,34.41,34.06,34.41,35700.0,31.1843,31.477,31.1569,31.477,35700.0
2012-10-17 10:30:00,34.32,34.58,34.32,34.49,16400.0,31.3947,31.6325,31.3947,31.5502,16400.0
2012-10-17 11:00:00,34.41,34.44,34.39,34.4,5700.0,31.477,31.5045,31.4587,31.4679,5700.0
2012-10-17 11:30:00,34.4,34.47,34.38,34.46,60800.0,31.4679,31.5319,31.4496,31.5228,60800.0
2012-10-17 12:00:00,34.47,34.68,34.44,34.63,12600.0,31.5319,31.724,31.5045,31.6783,12600.0
2012-10-17 12:30:00,34.64,34.71,34.57,34.59,9200.0,31.6874,31.7515,31.6234,31.6417,9200.0
2012-10-17 13:00:00,34.58,34.58,34.48,34.51,4600.0,31.6325,31.6325,31.5411,31.5685,4600.0
2012-10-17 13:30:00,34.49,34.51,34.38,34.39,15400.0,31.5502,31.5685,31.4496,31.4587,15400.0
2012-10-17 14:00:00,34.4,34.48,34.37,34.45,16400.0,31.4679,31.5411,31.4404,31.5136,16400.0
2012-10-17 14:30:00,34.42,34.51,34.4,34.44,15200.0,31.4862,31.5685,31.4679,31.5045,15200.0
2012-10-17 15:00:00,34.44,34.56,34.43,34.56,20000.0,31.5045,31.6142,31.4953,31.6142,20000.0
2012-10-17 15:30:00,34.56,34.57,34.48,34.55,67700.0,31.6142,31.6234,31.5411,31.6051,67700.0
2012-10-18 09:30:00,34.52,34.67,34.35,34.52,8800.0,31.5777,31.7149,31.4221,31.5777,8800.0
2012-10-18 10:00:00,34.6,34.76,34.37,34.41,9400.0,31.6508,31.7972,31.4404,31.477,9400.0
2012-10-18 10:30:00,34.39,34.65,34.39,34.65,5100.0,31.4587,31.6966,31.4587,31.6966,5100.0
2012-10-18 11:00:00,34.66,34.78,34.65,34.76,4900.0,31.7057,31.8155,31.6966,31.7972,4900.0
2012-10-18 11:30:00,34.73,34.77,34.66,34.66,13800.0,31.7698,31.8063,31.7057,31.7057,13800.0
2012-10-18 12:00:00,34.67,34.69,34.63,34.63,3700.0,31.7149,31.7332,31.6783,31.6783,3700.0
2012-10-18 12:30:00,34.57,34.57,34.49,34.49,4300.0,31.6234,31.6234,31.5502,31.5502,4300.0
2012-10-18 13:00:00,34.45,34.57,34.4,34.55,3900.0,31.5136,31.6234,31.4679,31.6051,3900.0
2012-10-18 13:30:00,34.49,34.5,34.36,34.38,4800.0,31.5502,31.5594,31.4313,31.4496,4800.0
2012-10-18 14:00:00,34.36,34.5,34.36,34.4,5700.0,31.4313,31.5594,31.4313,31.4679,5700.0
2012-10-18 14:30:00,34.4,34.43,34.27,34.4,5500.0,31.4679,31.4953,31.349,31.4679,5500.0
2012-10-18 15:00:00,34.38,34.42,34.31,34.4,8900.0,31.4496,31.4862,31.3855,31.4679,8900.0
2012-10-18 15:30:00,34.42,34.44,34.31,34.36,32300.0,31.4862,31.5045,31.3855,31.4313,32300.0
2012-10-19 09:30:00,34.02,34.13,33.56,33.64,39500.0,31.1203,31.2209,30.6995,30.7727,39500.0
2012-10-19 10:00:00,33.63,33.73,33.59,33.69,63600.0,30.7635,30.855,30.7269,30.8184,63600.0
2012-10-19 10:30:00,33.7,33.73,33.61,33.61,31200.0,30.8275,30.855,30.7452,30.7452,31200.0
2012-10-19 11:00:00,33.6,33.6,33.22,33.25,52400.0,30.7361,30.7361,30.3885,30.4159,52400.0
2012-10-19 11:30:00,33.26,33.27,33.03,33.1,30700.0,30.425,30.4342,30.2147,30.2787,30700.0
2012-10-19 12:00:00,33.1,33.19,33.06,33.1,63300.0,30.2787,30.361,30.2421,30.2787,63300.0
2012-10-19 12:30:00,33.09,33.21,33.09,33.2,23800.0,30.2695,30.3793,30.2695,30.3702,23800.0
2012-10-19 13:00:00,33.2,33.23,33.1,33.11,40900.0,30.3702,30.3976,30.2787,30.2878,40900.0
2012-10-19 13:30:00,33.11,33.11,32.96,33.02,10600.0,30.2878,30.2878,30.1506,30.2055,10600.0
2012-10-19 14:00:00,33.03,33.1,32.97,33.02,16600.0,30.2147,30.2787,30.1598,30.2055,16600.0
2012-10-19 14:30:00,33.02,33.1,32.97,33.1,7800.0,30.2055,30.2787,30.1598,30.2787,7800.0
2012-10-19 15:00:00,33.1,33.17,33.06,33.12,63600.0,30.2787,30.3427,30.2421,30.297,63600.0
2012-10-19 15:30:00,33.12,33.18,33.07,33.1,61500.0,30.297,30.3519,30.2512,30.2787,61500.0
2012-10-22 09:30:00,33.15,33.24,33.03,33.17,22500.0,30.3244,30.4068,30.2147,30.3427,22500.0
2012-10-22 10:00:00,33.19,33.32,33.14,33.14,6900.0,30.361,30.4799,30.3153,30.3153,6900.0
2012-10-22 10:30:00,33.16,33.22,33.11,33.17,22700.0,30.3336,30.3885,30.2878,30.3427,22700.0
2012-10-22 11:00:00,33.18,33.18,32.94,32.96,7100.0,30.3519,30.3519,30.1323,30.1506,7100.0
2012-10-22 11:30:00,32.98,33.2,32.98,33.15,2400.0,30.1689,30.3702,30.1689,30.3244,2400.0
2012-10-22 12:00:00,33.1,33.21,33.1,33.15,9800.0,30.2787,30.3793,30.2787,30.3244,9800.0
2012-10-22 12:30:00,33.16,33.2,33.14,33.17,5500.0,30.3336,30.3702,30.3153,30.3427,5500.0
2012-10-22 13:00:00,33.19,33.2,33.1,33.15,19800.0,30.361,30.3702,30.2787,30.3244,19800.0
2012-10-22 13:30:00,33.15,33.19,33.12,33.14,8300.0,30.3244,30.361,30.297,30.3153,8300.0
2012-10-22 14:00:00,33.14,33.26,33.14,33.15,6200.0,30.3153,30.425,30.3153,30.3244,6200.0
2012-10-22 14:30:00,33.12,33.2,33.12,33.19,8100.0,30.297,30.3702,30.297,30.361,8100.0
2012-10-22 15:00:00,33.18,33.27,33.14,33.27,9700.0,30.3519,30.4342,30.3153,30.4342,9700.0
2012-10-22 15:30:00,33.23,33.4,33.2,33.39,24000.0,30.3976,30.5531,30.3702,30.544,24000.0
2012-10-23 09:30:00,32.95,33.05,32.87,33.05,9500.0,30.1415,30.2329,30.0683,30.2329,9500.0
2012-10-23 10:00:00,33.03,33.08,32.93,32.98,73500.0,30.2147,30.2604,30.1232,30.1689,73500.0
2012-10-23 10:30:00,32.95,32.95,32.76,32.83,7400.0,30.1415,30.1415,29.9677,30.0317,7400.0
2012-10-23 11:00:00,32.84,32.87,32.79,32.8,5700.0,30.0408,30.0683,29.9951,30.0043,5700.0
2012-10-23 11:30:00,32.8,32.8,32.61,32.7,29000.0,30.0043,30.0043,29.8305,29.9128,29000.0
2012-10-23 12:00:00,32.72,32.84,32.69,32.81,4700.0,29.9311,30.0408,29.9036,30.0134,4700.0
2012-10-23 12:30:00,32.8,32.9,32.79,32.8,11200.0,30.0043,30.0957,29.9951,30.0043,11200.0
2012-10-23 13:00:00,32.8,32.92,32.75,32.8,6700.0,30.0043,30.114,29.9585,30.0043,6700.0
2012-10-23 13:30:00,32.8,32.84,32.77,32.83,6300.0,30.0043,30.0408,29.9768,30.0317,6300.0
2012-10-23 14:00:00,32.84,32.92,32.76,32.86,23200.0,30.0408,30.114,29.9677,30.0591,23200.0
2012-10-23 14:30:00,32.86,33.01,32.82,32.86,89700.0,30.0591,30.1964,30.0226,30.0591,89700.0
2012-10-23 15:00:00,32.86,32.9,32.82,32.89,22200.0,30.0591,30.0957,30.0226,30.0866,22200.0
2012-10-23 15:30:00,32.89,32.94,32.8,32.91,46000.0,30.0866,30.1323,30.0043,30.1049,46000.0
2012-10-24 09:30:00,33.22,33.27,32.97,33.02,25100.0,30.3885,30.4342,30.1598,30.2055,25100.0
2012-10-24 10:00:00,33.01,33.19,33.0,33.19,26100.0,30.1964,30.361,30.1872,30.361,26100.0
2012-10-24 10:30:00,33.13,33.28,33.13,33.2,4900.0,30.3061,30.4433,30.3061,30.3702,4900.0
2012-10-24 11:00:00,33.2,33.27,33.13,33.16,6000.0,30.3702,30.4342,30.3061,30.3336,6000.0
2012-10-24 11:30:00,33.16,33.16,33.0,33.0,6700.0,30.3336,30.3336,30.1872,30.1872,6700.0
2012-10-24 12:00:00,33.0,33.04,33.0,33.0,6800.0,30.1872,30.2238,30.1872,30.1872,6800.0
2012-10-24 12:30:00,33.02,33.08,33.01,33.08,8600.0,30.2055,30.2604,30.1964,30.2604,8600.0
2012-10-24 13:00:00,33.08,33.17,33.05,33.07,13700.0,30.2604,30.3427,30.2329,30.2512,13700.0
2012-10-24 13:30:00,33.06,33.07,33.01,33.05,9900.0,30.2421,30.2512,30.1964,30.2329,9900.0
2012-10-24 14:00:00,33.06,33.09,33.0,33.05,10100.0,30.2421,30.2695,30.1872,30.2329,10100.0
2012-10-24 14:30:00,33.05,33.13,33.0,33.1,34600.0,30.2329,30.3061,30.1872,30.2787,34600.0
2012-10-24 15:00:00,33.09,33.13,32.99,33.03,23300.0,30.2695,30.3061,30.1781,30.2147,23300.0
2012-10-24 15:30:00,33.06,33.06,32.9,33.01,31100.0,30.2421,30.2421,30.0957,30.1964,31100.0
2012-10-25 09:30:00,33.42,33.42,33.15,33.15,18700.0,30.5714,30.5714,30.3244,30.3244,18700.0
2012-10-25 10:00:00,33.15,33.29,33.08,33.22,47500.0,30.3244,30.4525,30.2604,30.3885,47500.0
2012-10-25 10:30:00,33.2,33.28,33.01,33.11,26000.0,30.3702,30.4433,30.1964,30.2878,26000.0
2012-10-25 11:00:00,33.11,33.16,32.91,33.0,129700.0,30.2878,30.3336,30.1049,30.1872,129700.0
2012-10-25 11:30:00,33.02,33.12,33.01,33.11,45300.0,30.2055,30.297,30.1964,30.2878,45300.0
2012-10-25 12:00:00,33.1,33.12,33.05,33.06,13000.0,30.2787,30.297,30.2329,30.2421,13000.0
2012-10-25 12:30:00,33.08,33.16,33.05,33.12,27000.0,30.2604,30.3336,30.2329,30.297,27000.0
2012-10-25 13:00:00,33.12,33.18,33.05,33.07,19700.0,30.297,30.3519,30.2329,30.2512,19700.0
2012-10-25 13:30:00,33.05,33.09,33.05,33.06,9800.0,30.2329,30.2695,30.2329,30.2421,9800.0
2012-10-25 14:00:00,33.06,33.08,33.03,33.05,15600.0,30.2421,30.2604,30.2147,30.2329,15600.0
2012-10-25 14:30:00,33.05,33.09,33.05,33.05,26200.0,30.2329,30.2695,30.2329,30.2329,26200.0
2012-10-25 15:00:00,33.05,33.11,33.02,33.1,27400.0,30.2329,30.2878,30.2055,30.2787,27400.0
2012-10-25 15:30:00,33.1,33.37,33.07,33.08,102300.0,30.2787,30.5257,30.2512,30.2604,102300.0
2012-10-26 09:30:00,33.33,33.53,33.19,33.41,12200.0,30.4891,30.672,30.361,30.5623,12200.0
2012-10-26 10:00:00,33.16,33.33,33.15,33.21,8300.0,30.3336,30.4891,30.3244,30.3793,8300.0
2012-10-26 10:30:00,33.24,33.24,33.08,33.08,3300.0,30.4068,30.4068,30.2604,30.2604,3300.0
2012-10-26 11:00:00,33.1,33.14,33.03,33.08,7500.0,30.2787,30.3153,30.2147,30.2604,7500.0
2012-10-26 11:30:00,33.12,33.15,33.07,33.07,3900.0,30.297,30.3244,30.2512,30.2512,3900.0
2012-10-26 12:00:00,33.0,33.0,32.88,33.0,5200.0,30.1872,30.1872,30.0774,30.1872,5200.0
2012-10-26 12:30:00,32.99,33.04,32.94,33.04,3700.0,30.1781,30.2238,30.1323,30.2238,3700.0
2012-10-26 13:00:00,33.07,33.1,33.05,33.1,2900.0,30.2512,30.2787,30.2329,30.2787,2900.0
2012-10-26 13:30:00,33.1,33.18,33.08,33.08,11600.0,30.2787,30.3519,30.2604,30.2604,11600.0
2012-10-26 14:00:00,33.08,33.1,33.08,33.1,6000.0,30.2604,30.2787,30.2604,30.2787,6000.0
2012-10-26 14:30:00,33.1,33.22,33.09,33.18,12200.0,30.2787,30.3885,30.2695,30.3519,12200.0
2012-10-26 15:00:00,33.17,33.34,33.17,33.29,15400.0,30.3427,30.4982,30.3427,30.4525,15400.0
2012-10-26 15:30:00,33.29,33.3,33.15,33.2,34900.0,30.4525,30.4616,30.3244,30.3702,34900.0
2012-10-31 09:30:00,33.31,33.49,32.9,33.44,11200.0,30.4708,30.6354,30.0957,30.5897,11200.0
2012-10-31 10:00:00,33.48,33.5,33.35,33.48,19500.0,30.6263,30.6446,30.5074,30.6263,19500.0
2012-10-31 10:30:00,33.48,33.48,33.18,33.26,12900.0,30.6263,30.6263,30.3519,30.425,12900.0
2012-10-31 11:00:00,33.28,33.34,33.22,33.23,11700.0,30.4433,30.4982,30.3885,30.3976,11700.0
2012-10-31 11:30:00,33.28,33.31,33.23,33.25,2200.0,30.4433,30.4708,30.3976,30.4159,2200.0
2012-10-31 12:00:00,33.23,33.31,33.2,33.25,10700.0,30.3976,30.4708,30.3702,30.4159,10700.0
2012-10-31 12:30:00,33.26,33.35,33.2,33.32,6900.0,30.425,30.5074,30.3702,30.4799,6900.0
2012-10-31 13:00:00,33.33,33.33,33.23,33.27,3300.0,30.4891,30.4891,30.3976,30.4342,3300.0
2012-10-31 13:30:00,33.3,33.32,33.25,33.32,4200.0,30.4616,30.4799,30.4159,30.4799,4200.0
2012-10-31 14:00:00,33.32,33.36,33.28,33.33,4900.0,30.4799,30.5165,30.4433,30.4891,4900.0
2012-10-31 14:30:00,33.33,33.43,33.29,33.3,13700.0,30.4891,30.5806,30.4525,30.4616,13700.0
2012-10-31 15:00:00,33.3,33.36,33.25,33.35,18200.0,30.4616,30.5165,30.4159,30.5074,18200.0
2012-10-31 15:30:00,33.35,33.5,33.32,33.5,63300.0,30.5074,30.6446,30.4799,30.6446,63300.0
2012-11-01 09:30:00,33.5,34.38,33.5,34.31,18700.0,30.6446,31.4496,30.6446,31.3855,18700.0
2012-11-01 10:00:00,34.4,34.97,34.26,34.88,17400.0,31.4679,31.9893,31.3398,31.907,17400.0
2012-11-01 10:30:00,34.88,34.94,34.72,34.84,17200.0,31.907,31.9619,31.7606,31.8704,17200.0
2012-11-01 11:00:00,34.87,35.04,34.82,35.04,19800.0,31.8978,32.0533,31.8521,32.0533,19800.0
2012-11-01 11:30:00,35.04,35.29,35.02,35.18,17500.0,32.0533,32.282,32.035,32.1814,17500.0
2012-11-01 12:00:00,35.13,35.17,35.0,35.03,13100.0,32.1357,32.1722,32.0167,32.0442,13100.0
2012-11-01 12:30:00,35.05,35.05,34.88,34.96,7700.0,32.0625,32.0625,31.907,31.9801,7700.0
2012-11-01 13:00:00,34.9,34.95,34.75,34.82,12300.0,31.9253,31.971,31.788,31.8521,12300.0
2012-11-01 13:30:00,34.78,34.94,34.78,34.93,16200.0,31.8155,31.9619,31.8155,31.9527,16200.0
2012-11-01 14:00:00,34.92,34.93,34.83,34.87,6600.0,31.9436,31.9527,31.8612,31.8978,6600.0
2012-11-01 14:30:00,34.84,34.93,34.77,34.93,9400.0,31.8704,31.9527,31.8063,31.9527,9400.0
2012-11-01 15:00:00,34.93,34.95,34.76,34.83,10800.0,31.9527,31.971,31.7972,31.8612,10800.0
2012-11-01 15:30:00,34.83,35.0,34.74,34.92,64200.0,31.8612,32.0167,31.7789,31.9436,64200.0
2012-11-02 09:30:00,35.08,35.09,34.46,34.48,12900.0,32.0899,32.0991,31.5228,31.5411,12900.0
2012-11-02 10:00:00,34.56,34.56,34.04,34.04,27500.0,31.6142,31.6142,31.1386,31.1386,27500.0
2012-11-02 10:30:00,34.11,34.33,34.11,34.21,21100.0,31.2026,31.4038,31.2026,31.2941,21100.0
2012-11-02 11:00:00,34.21,34.25,34.14,34.21,11800.0,31.2941,31.3307,31.23,31.2941,11800.0
2012-11-02 11:30:00,34.16,34.29,34.16,34.27,9700.0,31.2483,31.3673,31.2483,31.349,9700.0
2012-11-02 12:00:00,34.21,34.26,34.16,34.16,3900.0,31.2941,31.3398,31.2483,31.2483,3900.0
2012-11-02 12:30:00,34.23,34.26,34.15,34.19,11800.0,31.3124,31.3398,31.2392,31.2758,11800.0
2012-11-02 13:00:00,34.18,34.25,34.15,34.19,7400.0,31.2666,31.3307,31.2392,31.2758,7400.0
2012-11-02 13:30:00,34.23,34.25,33.82,33.83,41600.0,31.3124,31.3307,30.9373,30.9465,41600.0
2012-11-02 14:00:00,33.84,33.95,33.74,33.85,17200.0,30.9556,31.0562,30.8641,30.9648,17200.0
2012-11-02 14:30:00,33.85,33.86,33.68,33.7,18500.0,30.9648,30.9739,30.8092,30.8275,18500.0
2012-11-02 15:00:00,33.71,33.77,33.64,33.69,37700.0,30.8367,30.8916,30.7727,30.8184,37700.0
2012-11-02 15:30:00,33.69,33.69,33.54,33.59,100200.0,30.8184,30.8184,30.6812,30.7269,100200.0
2012-11-05 09:30:00,33.58,33.58,33.17,33.5,13700.0,30.7178,30.7178,30.3427,30.6446,13700.0
2012-11-05 10:00:00,33.55,33.63,33.35,33.61,17700.0,30.6903,30.7635,30.5074,30.7452,17700.0
2012-11-05 10:30:00,33.69,33.84,33.67,33.84,9800.0,30.8184,30.9556,30.8001,30.9556,9800.0
2012-11-05 11:00:00,33.83,34.0,33.83,33.95,4500.0,30.9465,31.102,30.9465,31.0562,4500.0
2012-11-05 11:30:00,33.96,33.96,33.75,33.78,6800.0,31.0654,31.0654,30.8733,30.9007,6800.0
2012-11-05 12:00:00,33.81,33.82,33.69,33.69,5400.0,30.9282,30.9373,30.8184,30.8184,5400.0
2012-11-05 12:30:00,33.69,33.75,33.64,33.75,4200.0,30.8184,30.8733,30.7727,30.8733,4200.0
2012-11-05 13:00:00,33.75,33.77,33.7,33.75,5500.0,30.8733,30.8916,30.8275,30.8733,5500.0
2012-11-05 13:30:00,33.75,33.81,33.68,33.75,8200.0,30.8733,30.9282,30.8092,30.8733,8200.0
2012-11-05 14:00:00,33.78,33.8,33.73,33.79,9300.0,30.9007,30.919,30.855,30.9099,9300.0
2012-11-05 14:30:00,33.79,33.84,33.76,33.78,7900.0,30.9099,30.9556,30.8824,30.9007,7900.0
2012-11-05 15:00:00,33.79,33.83,33.78,33.82,5600.0,30.9099,30.9465,30.9007,30.9373,5600.0
2012-11-05 15:30:00,33.82,33.86,33.74,33.74,37200.0,30.9373,30.9739,30.8641,30.8641,37200.0
2012-11-06 09:30:00,34.03,34.24,33.98,34.15,16500.0,31.1294,31.3215,31.0837,31.2392,16500.0
2012-11-06 10:00:00,34.16,34.22,34.01,34.07,6600.0,31.2483,31.3032,31.1111,31.166,6600.0
2012-11-06 10:30:00,34.08,34.2,34.02,34.11,6500.0,31.1752,31.2849,31.1203,31.2026,6500.0
2012-11-06 11:00:00,34.11,34.22,34.1,34.16,11500.0,31.2026,31.3032,31.1934,31.2483,11500.0
2012-11-06 11:30:00,34.19,34.43,34.19,34.42,14000.0,31.2758,31.4953,31.2758,31.4862,14000.0
2012-11-06 12:00:00,34.41,34.5,34.3,34.35,13400.0,31.477,31.5594,31.3764,31.4221,13400.0
2012-11-06 12:30:00,34.4,34.41,34.24,34.32,4700.0,31.4679,31.477,31.3215,31.3947,4700.0
2012-11-06 13:00:00,34.32,34.36,34.29,34.33,11600.0,31.3947,31.4313,31.3673,31.4038,11600.0
2012-11-06 13:30:00,34.33,34.4,34.33,34.39,6500.0,31.4038,31.4679,31.4038,31.4587,6500.0
2012-11-06 14:00:00,34.38,34.4,34.36,34.38,5400.0,31.4496,31.4679,31.4313,31.4496,5400.0
2012-11-06 14:30:00,34.4,34.4,34.32,34.35,9500.0,31.4679,31.4679,31.3947,31.4221,9500.0
2012-11-06 15:00:00,34.35,34.39,34.29,34.34,13200.0,31.4221,31.4587,31.3673,31.413,13200.0
2012-11-06 15:30:00,34.34,34.35,34.26,34.3,22500.0,31.413,31.4221,31.3398,31.3764,22500.0
2012-11-07 09:30:00,33.74,34.44,33.26,33.44,18500.0,30.8641,31.5045,30.425,30.5897,18500.0
2012-11-07 10:00:00,33.45,33.49,33.08,33.1,12200.0,30.5989,30.6354,30.2604,30.2787,12200.0
2012-11-07 10:30:00,33.08,33.22,32.83,32.83,16300.0,30.2604,30.3885,30.0317,30.0317,16300.0
2012-11-07 11:00:00,32.87,33.0,32.75,32.77,11600.0,30.0683,30.1872,29.9585,29.9768,11600.0
2012-11-07 11:30:00,32.77,32.88,32.71,32.82,11900.0,29.9768,30.0774,29.9219,30.0226,11900.0
2012-11-07 12:00:00,32.85,32.87,32.75,32.77,8000.0,30.05,30.0683,29.9585,29.9768,8000.0
2012-11-07 12:30:00,32.75,32.85,32.74,32.78,15300.0,29.9585,30.05,29.9494,29.986,15300.0
2012-11-07 13:00:00,32.85,33.01,32.85,32.96,9700.0,30.05,30.1964,30.05,30.1506,9700.0
2012-11-07 13:30:00,32.97,33.0,32.9,32.92,15200.0,30.1598,30.1872,30.0957,30.114,15200.0
2012-11-07 14:00:00,32.93,32.98,32.88,32.89,10800.0,30.1232,30.1689,30.0774,30.0866,10800.0
2012-11-07 14:30:00,32.88,33.0,32.78,32.96,23600.0,30.0774,30.1872,29.986,30.1506,23600.0
2012-11-07 15:00:00,32.97,33.07,32.85,33.03,128500.0,30.1598,30.2512,30.05,30.2147,128500.0
2012-11-07 15:30:00,33.04,33.07,32.88,32.91,47200.0,30.2238,30.2512,30.0774,30.1049,47200.0
2012-11-08 09:30:00,32.73,33.02,32.67,32.93,20200.0,29.9402,30.2055,29.8853,30.1232,20200.0
2012-11-08 10:00:00,32.91,32.91,32.77,32.87,19500.0,30.1049,30.1049,29.9768,30.0683,19500.0
2012-11-08 10:30:00,32.82,33.0,32.72,32.78,18700.0,30.0226,30.1872,29.9311,29.986,18700.0
2012-11-08 11:00:00,32.83,32.83,32.59,32.6,13200.0,30.0317,30.0317,29.8122,29.8213,13200.0
2012-11-08 11:30:00,32.6,32.62,32.46,32.52,34100.0,29.8213,29.8396,29.6932,29.7481,34100.0
2012-11-08 12:00:00,32.53,32.53,32.31,32.44,18200.0,29.7573,29.7573,29.556,29.6749,18200.0
2012-11-08 12:30:00,32.38,32.41,31.95,31.99,52300.0,29.6201,29.6475,29.2267,29.2633,52300.0
2012-11-08 13:00:00,31.98,32.0,31.47,31.74,34800.0,29.2541,29.2724,28.7876,29.0346,34800.0
2012-11-08 13:30:00,31.73,31.96,31.71,31.96,13800.0,29.0255,29.2359,29.0072,29.2359,13800.0
2012-11-08 14:00:00,31.96,31.99,31.75,31.8,19000.0,29.2359,29.2633,29.0438,29.0895,19000.0
2012-11-08 14:30:00,31.8,31.86,31.74,31.77,24100.0,29.0895,29.1444,29.0346,29.062,24100.0
2012-11-08 15:00:00,31.77,31.82,31.7,31.75,22600.0,29.062,29.1078,28.998,29.0438,22600.0
2012-11-08 15:30:00,31.78,31.8,31.61,31.62,41300.0,29.0712,29.0895,28.9157,28.9248,41300.0
2012-11-09 09:30:00,31.52,31.7,31.41,31.52,37700.0,28.8334,28.998,28.7327,28.8334,37700.0
2012-11-09 10:00:00,31.53,31.85,31.53,31.85,27000.0,28.8425,29.1352,28.8425,29.1352,27000.0
2012-11-09 10:30:00,31.85,32.05,31.85,32.05,17000.0,29.1352,29.3182,29.1352,29.3182,17000.0
2012-11-09 11:00:00,32.08,32.19,32.05,32.19,38900.0,29.3456,29.4463,29.3182,29.4463,38900.0
2012-11-09 11:30:00,32.2,32.4,32.2,32.33,22100.0,29.4554,29.6384,29.4554,29.5743,22100.0
2012-11-09 12:00:00,32.34,32.38,32.28,32.3,16300.0,29.5835,29.6201,29.5286,29.5469,16300.0
2012-11-09 12:30:00,32.32,32.36,32.14,32.14,16300.0,29.5652,29.6018,29.4005,29.4005,16300.0
2012-11-09 13:00:00,32.16,32.18,31.84,31.84,35700.0,29.4188,29.4371,29.1261,29.1261,35700.0
2012-11-09 13:30:00,31.82,31.96,31.68,31.96,17600.0,29.1078,29.2359,28.9797,29.2359,17600.0
2012-11-09 14:00:00,31.95,31.95,31.87,31.91,20900.0,29.2267,29.2267,29.1535,29.1901,20900.0
2012-11-09 14:30:00,31.93,31.98,31.91,31.94,16300.0,29.2084,29.2541,29.1901,29.2176,16300.0
2012-11-09 15:00:00,31.92,31.95,31.87,31.94,22600.0,29.1993,29.2267,29.1535,29.2176,22600.0
2012-11-09 15:30:00,31.95,31.95,31.8,31.83,50100.0,29.2267,29.2267,29.0895,29.1169,50100.0
2012-11-12 09:30:00,31.91,32.25,31.82,31.95,9100.0,29.1901,29.5011,29.1078,29.2267,9100.0
2012-11-12 10:00:00,31.95,31.95,31.77,31.91,19800.0,29.2267,29.2267,29.062,29.1901,19800.0
2012-11-12 10:30:00,31.91,32.0,31.81,31.81,5500.0,29.1901,29.2724,29.0986,29.0986,5500.0
2012-11-12 11:00:00,31.77,31.99,31.77,31.91,23600.0,29.062,29.2633,29.062,29.1901,23600.0
2012-11-12 11:30:00,31.91,31.94,31.77,31.8,8200.0,29.1901,29.2176,29.062,29.0895,8200.0
2012-11-12 12:00:00,31.8,31.81,31.7,31.74,8800.0,29.0895,29.0986,28.998,29.0346,8800.0
2012-11-12 12:30:00,31.74,31.91,31.74,31.91,6300.0,29.0346,29.1901,29.0346,29.1901,6300.0
2012-11-12 13:00:00,31.97,32.16,31.96,32.1,8000.0,29.245,29.4188,29.2359,29.3639,8000.0
2012-11-12 13:30:00,32.11,32.11,31.94,32.03,4000.0,29.3731,29.3731,29.2176,29.2999,4000.0
2012-11-12 14:00:00,32.02,32.02,31.87,31.98,6100.0,29.2907,29.2907,29.1535,29.2541,6100.0
2012-11-12 14:30:00,31.98,32.01,31.89,31.99,8100.0,29.2541,29.2816,29.1718,29.2633,8100.0
2012-11-12 15:00:00,31.99,32.03,31.88,31.93,9300.0,29.2633,29.2999,29.1627,29.2084,9300.0
2012-11-12 15:30:00,31.93,32.01,31.89,31.89,23500.0,29.2084,29.2816,29.1718,29.1718,23500.0
2012-11-13 09:30:00,31.62,32.04,31.52,32.04,10500.0,28.9248,29.309,28.8334,29.309,10500.0
2012-11-13 10:00:00,31.97,31.99,31.6,31.82,15800.0,29.245,29.2633,28.9065,29.1078,15800.0
2012-11-13 10:30:00,31.82,32.01,31.71,31.97,8700.0,29.1078,29.2816,29.0072,29.245,8700.0
2012-11-13 11:00:00,31.97,32.15,31.96,31.96,6300.0,29.245,29.4097,29.2359,29.2359,6300.0
2012-11-13 11:30:00,31.95,32.0,31.89,31.97,4600.0,29.2267,29.2724,29.1718,29.245,4600.0
2012-11-13 12:00:00,32.0,32.05,31.89,31.95,20000.0,29.2724,29.3182,29.1718,29.2267,20000.0
2012-11-13 12:30:00,31.99,31.99,31.87,31.93,5300.0,29.2633,29.2633,29.1535,29.2084,5300.0
2012-11-13 13:00:00,31.93,32.08,31.84,32.03,17500.0,29.2084,29.3456,29.1261,29.2999,17500.0
2012-11-13 13:30:00,32.07,32.1,31.96,32.03,4900.0,29.3365,29.3639,29.2359,29.2999,4900.0
2012-11-13 14:00:00,32.07,32.07,31.93,32.01,14000.0,29.3365,29.3365,29.2084,29.2816,14000.0
2012-11-13 14:30:00,32.01,32.04,31.92,31.92,15300.0,29.2816,29.309,29.1993,29.1993,15300.0
2012-11-13 15:00:00,31.94,31.94,31.69,31.75,19600.0,29.2176,29.2176,28.9889,29.0438,19600.0
2012-11-13 15:30:00,31.73,32.09,31.73,32.01,116900.0,29.0255,29.3548,29.0255,29.2816,116900.0
2012-11-14 09:30:00,34.75,36.68,34.16,35.33,264100.0,31.788,33.5535,31.2483,32.3186,264100.0
2012-11-14 10:00:00,35.36,35.99,35.16,35.65,125400.0,32.3461,32.9224,32.1631,32.6113,125400.0
2012-11-14 10:30:00,35.62,35.73,35.03,35.25,100200.0,32.5839,32.6845,32.0442,32.2454,100200.0
2012-11-14 11:00:00,35.31,35.95,35.31,35.82,75100.0,32.3003,32.8858,32.3003,32.7668,75100.0
2012-11-14 11:30:00,35.89,35.91,35.51,35.77,53300.0,32.8309,32.8492,32.4833,32.7211,53300.0
2012-11-14 12:00:00,35.73,35.76,35.48,35.62,28900.0,32.6845,32.712,32.4558,32.5839,28900.0
2012-11-14 12:30:00,35.65,36.29,35.6,36.12,137800.0,32.6113,33.1968,32.5656,33.0413,137800.0
2012-11-14 13:00:00,36.12,36.38,35.91,35.92,111500.0,33.0413,33.2791,32.8492,32.8583,111500.0
2012-11-14 13:30:00,35.9,35.91,35.57,35.6,64500.0,32.84,32.8492,32.5382,32.5656,64500.0
2012-11-14 14:00:00,35.61,35.63,35.32,35.59,78500.0,32.5747,32.593,32.3095,32.5564,78500.0
2012-11-14 14:30:00,35.58,35.58,35.39,35.39,59500.0,32.5473,32.5473,32.3735,32.3735,59500.0
2012-11-14 15:00:00,35.41,35.41,34.97,35.1,125700.0,32.3918,32.3918,31.9893,32.1082,125700.0
2012-11-14 15:30:00,35.1,35.1,34.45,34.53,242000.0,32.1082,32.1082,31.5136,31.5868,242000.0
2012-11-15 09:30:00,34.61,34.95,33.5,33.62,102500.0,31.735,32.0468,30.7173,30.8273,102500.0
2012-11-15 10:00:00,33.59,34.06,33.48,33.95,81400.0,30.7998,31.2307,30.6989,31.1299,81400.0
2012-11-15 10:30:00,33.97,34.06,33.87,33.94,54400.0,31.1482,31.2307,31.0565,31.1207,54400.0
2012-11-15 11:00:00,33.94,33.96,33.79,33.84,46700.0,31.1207,31.139,30.9832,31.029,46700.0
2012-11-15 11:30:00,33.84,33.87,33.63,33.72,45900.0,31.029,31.0565,30.8365,30.919,45900.0
2012-11-15 12:00:00,33.72,33.74,33.67,33.73,24200.0,30.919,30.9373,30.8731,30.9281,24200.0
2012-11-15 12:30:00,33.71,33.78,33.7,33.71,26000.0,30.9098,30.974,30.9006,30.9098,26000.0
2012-11-15 13:00:00,33.72,33.86,33.68,33.81,21500.0,30.919,31.0473,30.8823,31.0015,21500.0
2012-11-15 13:30:00,33.8,33.85,33.72,33.75,30700.0,30.9923,31.0382,30.919,30.9465,30700.0
2012-11-15 14:00:00,33.79,33.84,33.7,33.71,46500.0,30.9832,31.029,30.9006,30.9098,46500.0
2012-11-15 14:30:00,33.69,33.72,33.62,33.65,42100.0,30.8915,30.919,30.8273,30.8548,42100.0
2012-11-15 15:00:00,33.65,33.67,33.5,33.59,64300.0,30.8548,30.8731,30.7173,30.7998,64300.0
2012-11-15 15:30:00,33.59,33.98,33.51,33.75,130600.0,30.7998,31.1574,30.7264,30.9465,130600.0
2012-11-16 09:30:00,33.66,34.01,33.52,33.85,66800.0,30.864,31.1849,30.7356,31.0382,66800.0
2012-11-16 10:00:00,33.85,33.86,33.7,33.78,31700.0,31.0382,31.0473,30.9006,30.974,31700.0
2012-11-16 10:30:00,33.79,33.94,33.76,33.83,17800.0,30.9832,31.1207,30.9557,31.0198,17800.0
2012-11-16 11:00:00,33.8,33.86,33.59,33.62,34900.0,30.9923,31.0473,30.7998,30.8273,34900.0
2012-11-16 11:30:00,33.61,34.78,33.57,34.66,77000.0,30.8181,31.8909,30.7814,31.7809,77000.0
2012-11-16 12:00:00,34.66,34.68,34.22,34.23,19800.0,31.7809,31.7992,31.3774,31.3866,19800.0
2012-11-16 12:30:00,34.19,34.31,34.09,34.09,14000.0,31.3499,31.46,31.2582,31.2582,14000.0
2012-11-16 13:00:00,34.04,34.09,33.82,33.89,82000.0,31.2124,31.2582,31.0107,31.0749,82000.0
2012-11-16 13:30:00,33.92,33.92,33.8,33.83,13500.0,31.1024,31.1024,30.9923,31.0198,13500.0
2012-11-16 14:00:00,33.81,33.86,33.76,33.79,25500.0,31.0015,31.0473,30.9557,30.9832,25500.0
2012-11-16 14:30:00,33.79,34.02,33.69,33.98,30300.0,30.9832,31.1941,30.8915,31.1574,30300.0
2012-11-16 15:00:00,33.99,34.2,33.99,34.1,29900.0,31.1665,31.3591,31.1665,31.2674,29900.0
2012-11-16 15:30:00,34.1,34.3,34.08,34.11,100900.0,31.2674,31.4508,31.2491,31.2766,100900.0
2012-11-19 09:30:00,34.69,34.92,34.49,34.73,11000.0,31.8084,32.0193,31.625,31.8451,11000.0
2012-11-19 10:00:00,34.75,34.78,34.42,34.48,15600.0,31.8634,31.8909,31.5608,31.6158,15600.0
2012-11-19 10:30:00,34.51,34.63,34.46,34.49,14600.0,31.6434,31.7534,31.5975,31.625,14600.0
2012-11-19 11:00:00,34.52,34.58,34.43,34.57,13400.0,31.6525,31.7075,31.57,31.6984,13400.0
2012-11-19 11:30:00,34.56,34.56,34.5,34.56,6600.0,31.6892,31.6892,31.6342,31.6892,6600.0
2012-11-19 12:00:00,34.56,34.64,34.55,34.58,15200.0,31.6892,31.7626,31.68,31.7075,15200.0
2012-11-19 12:30:00,34.58,34.67,34.52,34.62,7100.0,31.7075,31.7901,31.6525,31.7442,7100.0
2012-11-19 13:00:00,34.59,34.74,34.59,34.71,11400.0,31.7167,31.8542,31.7167,31.8267,11400.0
2012-11-19 13:30:00,34.7,34.79,34.7,34.76,9000.0,31.8176,31.9001,31.8176,31.8726,9000.0
2012-11-19 14:00:00,34.73,34.8,34.73,34.77,15100.0,31.8451,31.9093,31.8451,31.8818,15100.0
2012-11-19 14:30:00,34.78,34.91,34.74,34.79,21500.0,31.8909,32.0101,31.8542,31.9001,21500.0
2012-11-19 15:00:00,34.79,34.88,34.77,34.8,22800.0,31.9001,31.9826,31.8818,31.9093,22800.0
2012-11-19 15:30:00,34.8,35.0,34.78,35.0,62700.0,31.9093,32.0927,31.8909,32.0927,62700.0
2012-11-20 09:30:00,34.8,34.85,34.56,34.85,11400.0,31.9093,31.9551,31.6892,31.9551,11400.0
2012-11-20 10:00:00,34.85,34.85,34.56,34.79,13100.0,31.9551,31.9551,31.6892,31.9001,13100.0
2012-11-20 10:30:00,34.8,34.96,34.75,34.75,10800.0,31.9093,32.056,31.8634,31.8634,10800.0
2012-11-20 11:00:00,34.78,35.0,34.74,34.98,16900.0,31.8909,32.0927,31.8542,32.0743,16900.0
2012-11-20 11:30:00,35.01,35.18,35.0,35.18,11100.0,32.1018,32.2577,32.0927,32.2577,11100.0
2012-11-20 12:00:00,35.15,35.2,34.94,34.97,22400.0,32.2302,32.276,32.0376,32.0651,22400.0
2012-11-20 12:30:00,35.0,35.01,34.96,34.97,7500.0,32.0927,32.1018,32.056,32.0651,7500.0
2012-11-20 13:00:00,34.98,35.01,34.88,34.92,29500.0,32.0743,32.1018,31.9826,32.0193,29500.0
2012-11-20 13:30:00,34.91,35.12,34.9,35.11,17000.0,32.0101,32.2027,32.001,32.1935,17000.0
2012-11-20 14:00:00,35.09,35.18,35.05,35.17,14800.0,32.1752,32.2577,32.1385,32.2485,14800.0
2012-11-20 14:30:00,35.15,35.18,35.12,35.16,15700.0,32.2302,32.2577,32.2027,32.2394,15700.0
2012-11-20 15:00:00,35.16,35.24,35.08,35.12,25800.0,32.2394,32.3127,32.166,32.2027,25800.0
2012-11-20 15:30:00,35.13,35.34,35.12,35.34,50900.0,32.2119,32.4044,32.2027,32.4044,50900.0
2012-11-21 09:30:00,35.39,35.52,35.14,35.18,18700.0,32.4503,32.5695,32.221,32.2577,18700.0
2012-11-21 10:00:00,35.18,35.26,35.07,35.22,11700.0,32.2577,32.3311,32.1568,32.2944,11700.0
2012-11-21 10:30:00,35.24,35.29,35.12,35.16,4500.0,32.3127,32.3586,32.2027,32.2394,4500.0
2012-11-21 11:00:00,35.15,35.45,35.12,35.42,30500.0,32.2302,32.5053,32.2027,32.4778,30500.0
2012-11-21 11:30:00,35.39,35.4,35.19,35.22,9400.0,32.4503,32.4594,32.2669,32.2944,9400.0
2012-11-21 12:00:00,35.23,35.43,35.23,35.43,27200.0,32.3035,32.4869,32.3035,32.4869,27200.0
2012-11-21 12:30:00,35.41,35.46,35.37,35.45,6500.0,32.4686,32.5144,32.4319,32.5053,6500.0
2012-11-21 13:00:00,35.44,35.48,35.31,35.37,11800.0,32.4961,32.5328,32.3769,32.4319,11800.0
2012-11-21 13:30:00,35.37,35.44,35.33,35.34,9000.0,32.4319,32.4961,32.3952,32.4044,9000.0
2012-11-21 14:00:00,35.36,35.4,35.31,35.39,10500.0,32.4227,32.4594,32.3769,32.4503,10500.0
2012-11-21 14:30:00,35.39,35.4,35.25,35.27,11300.0,32.4503,32.4594,32.3219,32.3402,11300.0
2012-11-21 15:00:00,35.26,35.36,35.24,35.33,14800.0,32.3311,32.4227,32.3127,32.3952,14800.0
2012-11-21 15:30:00,35.31,35.44,35.3,35.39,42200.0,32.3769,32.4961,32.3677,32.4503,42200.0
2012-11-23 09:30:00,35.6,35.77,35.4,35.74,14300.0,32.6428,32.7987,32.4594,32.7712,14300.0
2012-11-23 10:00:00,35.78,36.11,35.76,36.11,15600.0,32.8079,33.1104,32.7895,33.1104,15600.0
2012-11-23 10:30:00,36.09,36.09,35.98,35.98,6400.0,33.0921,33.0921,32.9912,32.9912,6400.0
2012-11-23 11:00:00,35.97,36.18,35.91,36.16,20700.0,32.9821,33.1746,32.9271,33.1563,20700.0
2012-11-23 11:30:00,36.11,36.15,36.03,36.11,23500.0,33.1104,33.1471,33.0371,33.1104,23500.0
2012-11-23 12:00:00,36.1,36.12,36.02,36.1,22800.0,33.1013,33.1196,33.0279,33.1013,22800.0
2012-11-23 12:30:00,36.08,36.22,36.06,36.22,50500.0,33.0829,33.2113,33.0646,33.2113,50500.0
2012-11-26 09:30:00,36.2,36.44,35.88,36.2,28700.0,33.193,33.413,32.8996,33.193,28700.0
2012-11-26 10:00:00,36.17,36.17,35.88,36.01,41300.0,33.1655,33.1655,32.8996,33.0188,41300.0
2012-11-26 10:30:00,36.0,36.03,35.91,36.02,16200.0,33.0096,33.0371,32.9271,33.0279,16200.0
2012-11-26 11:00:00,35.98,36.0,35.55,35.6,21800.0,32.9912,33.0096,32.597,32.6428,21800.0
2012-11-26 11:30:00,35.63,35.65,35.54,35.54,13400.0,32.6703,32.6887,32.5878,32.5878,13400.0
2012-11-26 12:00:00,35.54,35.54,35.42,35.42,10500.0,32.5878,32.5878,32.4778,32.4778,10500.0
2012-11-26 12:30:00,35.43,35.53,35.4,35.52,21600.0,32.4869,32.5786,32.4594,32.5695,21600.0
2012-11-26 13:00:00,35.52,35.61,35.46,35.57,28700.0,32.5695,32.652,32.5144,32.6153,28700.0
2012-11-26 13:30:00,35.57,35.6,35.54,35.58,22100.0,32.6153,32.6428,32.5878,32.6245,22100.0
2012-11-26 14:00:00,35.58,35.61,35.49,35.57,41200.0,32.6245,32.652,32.5419,32.6153,41200.0
2012-11-26 14:30:00,35.57,35.57,35.51,35.57,30800.0,32.6153,32.6153,32.5603,32.6153,30800.0
2012-11-26 15:00:00,35.58,35.63,35.53,35.6,9800.0,32.6245,32.6703,32.5786,32.6428,9800.0
2012-11-26 15:30:00,35.59,35.64,35.53,35.64,47900.0,32.6336,32.6795,32.5786,32.6795,47900.0
2012-11-27 09:30:00,35.67,36.23,35.26,36.13,35600.0,32.707,33.2205,32.3311,33.1288,35600.0
2012-11-27 10:00:00,36.15,36.18,35.96,35.97,36600.0,33.1471,33.1746,32.9729,32.9821,36600.0
2012-11-27 10:30:00,35.97,36.06,35.91,36.06,15000.0,32.9821,33.0646,32.9271,33.0646,15000.0
2012-11-27 11:00:00,36.07,36.21,36.04,36.08,48500.0,33.0738,33.2021,33.0463,33.0829,48500.0
2012-11-27 11:30:00,36.08,36.3,36.08,36.3,21800.0,33.0829,33.2847,33.0829,33.2847,21800.0
2012-11-27 12:00:00,36.28,36.33,36.17,36.24,22700.0,33.2663,33.3122,33.1655,33.2296,22700.0
2012-11-27 12:30:00,36.19,36.23,36.16,36.19,5500.0,33.1838,33.2205,33.1563,33.1838,5500.0
2012-11-27 13:00:00,36.19,36.22,36.12,36.18,9800.0,33.1838,33.2113,33.1196,33.1746,9800.0
2012-11-27 13:30:00,36.23,36.31,36.15,36.23,69100.0,33.2205,33.2938,33.1471,33.2205,69100.0
2012-11-27 14:00:00,36.19,36.32,36.13,36.18,23900.0,33.1838,33.303,33.1288,33.1746,23900.0
2012-11-27 14:30:00,36.18,36.21,36.1,36.14,27600.0,33.1746,33.2021,33.1013,33.138,27600.0
2012-11-27 15:00:00,36.17,36.36,36.1,36.32,63800.0,33.1655,33.3397,33.1013,33.303,63800.0
2012-11-27 15:30:00,36.32,36.39,36.21,36.22,56600.0,33.303,33.3672,33.2021,33.2113,56600.0
2012-11-28 09:30:00,35.98,36.29,35.46,35.74,46700.0,32.9912,33.2755,32.5144,32.7712,46700.0
2012-11-28 10:00:00,35.72,35.94,35.52,35.81,25100.0,32.7528,32.9546,32.5695,32.8354,25100.0
2012-11-28 10:30:00,35.82,36.04,35.82,35.91,11200.0,32.8445,33.0463,32.8445,32.9271,11200.0
2012-11-28 11:00:00,35.94,36.3,35.94,36.2,9500.0,32.9546,33.2847,32.9546,33.193,9500.0
2012-11-28 11:30:00,36.17,36.23,36.12,36.14,6800.0,33.1655,33.2205,33.1196,33.138,6800.0
2012-11-28 12:00:00,36.13,36.33,36.0,36.32,17700.0,33.1288,33.3122,33.0096,33.303,17700.0
2012-11-28 12:30:00,36.28,36.32,36.2,36.22,22700.0,33.2663,33.303,33.193,33.2113,22700.0
2012-11-28 13:00:00,36.23,36.29,36.18,36.29,6800.0,33.2205,33.2755,33.1746,33.2755,6800.0
2012-11-28 13:30:00,36.25,36.41,36.25,36.36,5000.0,33.2388,33.3855,33.2388,33.3397,5000.0
2012-11-28 14:00:00,36.37,36.41,36.26,36.26,4400.0,33.3488,33.3855,33.248,33.248,4400.0
2012-11-28 14:30:00,36.27,36.34,36.24,36.29,4500.0,33.2572,33.3213,33.2296,33.2755,4500.0
2012-11-28 15:00:00,36.29,36.37,36.22,36.34,11300.0,33.2755,33.3488,33.2113,33.3213,11300.0
2012-11-28 15:30:00,36.38,36.44,36.29,36.41,26100.0,33.358,33.413,33.2755,33.3855,26100.0
2012-11-29 09:30:00,36.72,36.97,36.41,36.8,33300.0,33.6698,33.899,33.3855,33.7431,33300.0
2012-11-29 10:00:00,36.85,36.95,36.47,36.53,43300.0,33.789,33.8807,33.4405,33.4956,43300.0
2012-11-29 10:30:00,36.53,36.91,36.47,36.8,12700.0,33.4956,33.844,33.4405,33.7431,12700.0
2012-11-29 11:00:00,36.81,36.99,36.81,36.93,13300.0,33.7523,33.9173,33.7523,33.8623,13300.0
2012-11-29 11:30:00,36.91,36.94,36.66,36.66,15800.0,33.844,33.8715,33.6148,33.6148,15800.0
2012-11-29 12:00:00,36.68,36.8,36.62,36.79,8800.0,33.6331,33.7431,33.5781,33.734,8800.0
2012-11-29 12:30:00,36.75,36.82,36.72,36.82,6900.0,33.6973,33.7615,33.6698,33.7615,6900.0
2012-11-29 13:00:00,36.83,36.86,36.69,36.82,9000.0,33.7706,33.7981,33.6423,33.7615,9000.0
2012-11-29 13:30:00,36.83,36.89,36.74,36.78,16800.0,33.7706,33.8257,33.6881,33.7248,16800.0
2012-11-29 14:00:00,36.75,36.88,36.71,36.81,4900.0,33.6973,33.8165,33.6606,33.7523,4900.0
2012-11-29 14:30:00,36.79,36.85,36.75,36.76,16100.0,33.734,33.789,33.6973,33.7065,16100.0
2012-11-29 15:00:00,36.78,36.78,36.63,36.68,23300.0,33.7248,33.7248,33.5873,33.6331,23300.0
2012-11-29 15:30:00,36.68,36.8,36.65,36.75,42000.0,33.6331,33.7431,33.6056,33.6973,42000.0
2012-11-30 09:30:00,36.92,36.92,36.64,36.75,11700.0,33.8532,33.8532,33.5964,33.6973,11700.0
2012-11-30 10:00:00,36.75,36.88,36.71,36.82,19300.0,33.6973,33.8165,33.6606,33.7615,19300.0
2012-11-30 10:30:00,36.83,36.83,36.62,36.74,20000.0,33.7706,33.7706,33.5781,33.6881,20000.0
2012-11-30 11:00:00,36.76,36.78,36.59,36.66,7400.0,33.7065,33.7248,33.5506,33.6148,7400.0
2012-11-30 11:30:00,36.63,36.68,36.59,36.64,3600.0,33.5873,33.6331,33.5506,33.5964,3600.0
2012-11-30 12:00:00,36.62,36.64,36.54,36.54,18400.0,33.5781,33.5964,33.5047,33.5047,18400.0
2012-11-30 12:30:00,36.52,36.59,36.4,36.41,21500.0,33.4864,33.5506,33.3764,33.3855,21500.0
2012-11-30 13:00:00,36.41,36.51,36.37,36.41,21300.0,33.3855,33.4772,33.3488,33.3855,21300.0
2012-11-30 13:30:00,36.42,36.48,36.39,36.42,20100.0,33.3947,33.4497,33.3672,33.3947,20100.0
2012-11-30 14:00:00,36.43,36.52,36.41,36.5,16700.0,33.4039,33.4864,33.3855,33.4681,16700.0
2012-11-30 14:30:00,36.48,36.48,36.41,36.42,22400.0,33.4497,33.4497,33.3855,33.3947,22400.0
2012-11-30 15:00:00,36.46,36.54,36.42,36.47,25300.0,33.4314,33.5047,33.3947,33.4405,25300.0
2012-11-30 15:30:00,36.46,36.64,36.45,36.55,60900.0,33.4314,33.5964,33.4222,33.5139,60900.0
2012-12-03 09:30:00,36.9,37.57,36.32,36.41,54300.0,33.8348,34.4492,33.303,33.3855,54300.0
2012-12-03 10:00:00,36.35,36.81,36.34,36.74,21400.0,33.3305,33.7523,33.3213,33.6881,21400.0
2012-12-03 10:30:00,36.68,36.74,36.53,36.58,8300.0,33.6331,33.6881,33.4956,33.5414,8300.0
2012-12-03 11:00:00,36.6,36.6,36.41,36.41,7100.0,33.5597,33.5597,33.3855,33.3855,7100.0
2012-12-03 11:30:00,36.43,36.65,36.41,36.58,31600.0,33.4039,33.6056,33.3855,33.5414,31600.0
2012-12-03 12:00:00,36.52,36.53,36.41,36.43,11100.0,33.4864,33.4956,33.3855,33.4039,11100.0
2012-12-03 12:30:00,36.45,36.48,36.31,36.37,20700.0,33.4222,33.4497,33.2938,33.3488,20700.0
2012-12-03 13:00:00,36.32,36.37,36.27,36.27,7500.0,33.303,33.3488,33.2572,33.2572,7500.0
2012-12-03 13:30:00,36.26,36.31,36.13,36.19,11700.0,33.248,33.2938,33.1288,33.1838,11700.0
2012-12-03 14:00:00,36.22,36.36,36.19,36.28,9300.0,33.2113,33.3397,33.1838,33.2663,9300.0
2012-12-03 14:30:00,36.28,36.32,36.22,36.31,9000.0,33.2663,33.303,33.2113,33.2938,9000.0
2012-12-03 15:00:00,36.32,36.39,36.25,36.26,26900.0,33.303,33.3672,33.2388,33.248,26900.0
2012-12-03 15:30:00,36.27,36.39,36.2,36.32,84300.0,33.2572,33.3672,33.193,33.303,84300.0
2012-12-04 09:30:00,36.28,36.42,36.06,36.19,29400.0,33.2663,33.3947,33.0646,33.1838,29400.0
2012-12-04 10:00:00,36.2,36.37,35.99,36.03,19100.0,33.193,33.3488,33.0004,33.0371,19100.0
2012-12-04 10:30:00,36.03,36.03,35.98,36.01,9500.0,33.0371,33.0371,32.9912,33.0188,9500.0
2012-12-04 11:00:00,36.01,36.01,35.87,35.87,9900.0,33.0188,33.0188,32.8904,32.8904,9900.0
2012-12-04 11:30:00,35.87,36.04,35.87,35.97,4600.0,32.8904,33.0463,32.8904,32.9821,4600.0
2012-12-04 12:00:00,35.95,35.95,35.71,35.8,33200.0,32.9637,32.9637,32.7437,32.8262,33200.0
2012-12-04 12:30:00,35.78,35.81,35.7,35.77,8200.0,32.8079,32.8354,32.7345,32.7987,8200.0
2012-12-04 13:00:00,35.77,35.93,35.73,35.93,10300.0,32.7987,32.9454,32.762,32.9454,10300.0
2012-12-04 13:30:00,35.91,36.14,35.83,36.08,17000.0,32.9271,33.138,32.8537,33.0829,17000.0
2012-12-04 14:00:00,36.08,36.09,36.01,36.02,11100.0,33.0829,33.0921,33.0188,33.0279,11100.0
2012-12-04 14:30:00,36.0,36.16,35.98,36.04,17000.0,33.0096,33.1563,32.9912,33.0463,17000.0
2012-12-04 15:00:00,36.05,36.2,36.05,36.19,20900.0,33.0554,33.193,33.0554,33.1838,20900.0
2012-12-04 15:30:00,36.2,36.26,36.16,36.18,30400.0,33.193,33.248,33.1563,33.1746,30400.0
2012-12-05 09:30:00,36.3,36.34,36.1,36.15,11100.0,33.2847,33.3213,33.1013,33.1471,11100.0
2012-12-05 10:00:00,36.17,36.28,36.1,36.13,17000.0,33.1655,33.2663,33.1013,33.1288,17000.0
2012-12-05 10:30:00,36.1,36.15,35.89,35.97,6000.0,33.1013,33.1471,32.9087,32.9821,6000.0
2012-12-05 11:00:00,35.97,36.13,35.97,36.1,6800.0,32.9821,33.1288,32.9821,33.1013,6800.0
2012-12-05 11:30:00,36.11,36.42,36.11,36.41,4900.0,33.1104,33.3947,33.1104,33.3855,4900.0
2012-12-05 12:00:00,36.41,36.56,36.38,36.41,20800.0,33.3855,33.5231,33.358,33.3855,20800.0
2012-12-05 12:30:00,36.42,36.6,36.42,36.53,8200.0,33.3947,33.5597,33.3947,33.4956,8200.0
2012-12-05 13:00:00,36.54,36.63,36.52,36.6,9000.0,33.5047,33.5873,33.4864,33.5597,9000.0
2012-12-05 13:30:00,36.6,36.66,36.56,36.63,6500.0,33.5597,33.6148,33.5231,33.5873,6500.0
2012-12-05 14:00:00,36.64,36.68,36.43,36.64,24000.0,33.5964,33.6331,33.4039,33.5964,24000.0
2012-12-05 14:30:00,36.61,36.66,36.52,36.55,14100.0,33.5689,33.6148,33.4864,33.5139,14100.0
2012-12-05 15:00:00,36.54,36.64,36.54,36.63,10000.0,33.5047,33.5964,33.5047,33.5873,10000.0
2012-12-05 15:30:00,36.61,36.64,36.37,36.4,41300.0,33.5689,33.5964,33.3488,33.3764,41300.0
2012-12-06 09:30:00,36.45,36.5,35.82,36.07,10700.0,33.4222,33.4681,32.8445,33.0738,10700.0
2012-12-06 10:00:00,36.06,36.13,35.92,36.03,10400.0,33.0646,33.1288,32.9362,33.0371,10400.0
2012-12-06 10:30:00,36.02,36.33,35.98,36.24,10500.0,33.0279,33.3122,32.9912,33.2296,10500.0
2012-12-06 11:00:00,36.24,36.3,36.11,36.23,10600.0,33.2296,33.2847,33.1104,33.2205,10600.0
2012-12-06 11:30:00,36.23,36.29,36.2,36.23,7900.0,33.2205,33.2755,33.193,33.2205,7900.0
2012-12-06 12:00:00,36.19,36.27,36.07,36.07,9800.0,33.1838,33.2572,33.0738,33.0738,9800.0
2012-12-06 12:30:00,36.07,36.17,36.03,36.1,4900.0,33.0738,33.1655,33.0371,33.1013,4900.0
2012-12-06 13:00:00,36.11,36.25,36.09,36.17,6400.0,33.1104,33.2388,33.0921,33.1655,6400.0
2012-12-06 13:30:00,36.19,36.22,36.1,36.1,7100.0,33.1838,33.2113,33.1013,33.1013,7100.0
2012-12-06 14:00:00,36.12,36.19,36.1,36.18,7700.0,33.1196,33.1838,33.1013,33.1746,7700.0
2012-12-06 14:30:00,36.18,36.24,36.12,36.15,9100.0,33.1746,33.2296,33.1196,33.1471,9100.0
2012-12-06 15:00:00,36.15,36.16,36.06,36.06,13700.0,33.1471,33.1563,33.0646,33.0646,13700.0
2012-12-06 15:30:00,36.12,36.31,36.06,36.28,39600.0,33.1196,33.2938,33.0646,33.2663,39600.0
2012-12-07 09:30:00,36.57,36.57,35.97,36.03,9100.0,33.5322,33.5322,32.9821,33.0371,9100.0
2012-12-07 10:00:00,36.08,36.3,36.08,36.22,8200.0,33.0829,33.2847,33.0829,33.2113,8200.0
2012-12-07 10:30:00,36.11,36.12,35.99,36.07,7500.0,33.1104,33.1196,33.0004,33.0738,7500.0
2012-12-07 11:00:00,36.15,36.19,36.04,36.18,21400.0,33.1471,33.1838,33.0463,33.1746,21400.0
2012-12-07 11:30:00,36.16,36.29,36.07,36.08,5300.0,33.1563,33.2755,33.0738,33.0829,5300.0
2012-12-07 12:00:00,36.09,36.18,36.05,36.05,3200.0,33.0921,33.1746,33.0554,33.0554,3200.0
2012-12-07 12:30:00,36.05,36.19,36.05,36.18,9900.0,33.0554,33.1838,33.0554,33.1746,9900.0
2012-12-07 13:00:00,36.21,36.26,36.13,36.2,4800.0,33.2021,33.248,33.1288,33.193,4800.0
2012-12-07 13:30:00,36.18,36.31,36.18,36.31,11400.0,33.1746,33.2938,33.1746,33.2938,11400.0
2012-12-07 14:00:00,36.29,36.41,36.26,36.41,10700.0,33.2755,33.3855,33.248,33.3855,10700.0
2012-12-07 14:30:00,36.41,36.46,36.22,36.29,10800.0,33.3855,33.4314,33.2113,33.2755,10800.0
2012-12-07 15:00:00,36.31,36.35,36.25,36.31,17900.0,33.2938,33.3305,33.2388,33.2938,17900.0
2012-12-07 15:30:00,36.34,36.39,36.27,36.32,28000.0,33.3213,33.3672,33.2572,33.303,28000.0
2012-12-10 09:30:00,36.56,36.56,36.26,36.47,52200.0,33.5231,33.5231,33.248,33.4405,52200.0
2012-12-10 10:00:00,36.5,36.67,36.5,36.58,10300.0,33.4681,33.6239,33.4681,33.5414,10300.0
2012-12-10 10:30:00,36.56,36.75,36.56,36.69,12600.0,33.5231,33.6973,33.5231,33.6423,12600.0
2012-12-10 11:00:00,36.71,36.74,36.5,36.56,10300.0,33.6606,33.6881,33.4681,33.5231,10300.0
2012-12-10 11:30:00,36.53,36.6,36.46,36.5,10400.0,33.4956,33.5597,33.4314,33.4681,10400.0
2012-12-10 12:00:00,36.5,36.78,36.5,36.78,5800.0,33.4681,33.7248,33.4681,33.7248,5800.0
2012-12-10 12:30:00,36.78,36.78,36.61,36.64,7500.0,33.7248,33.7248,33.5689,33.5964,7500.0
2012-12-10 13:00:00,36.63,36.64,36.52,36.64,5800.0,33.5873,33.5964,33.4864,33.5964,5800.0
2012-12-10 13:30:00,36.63,36.63,36.54,36.56,5800.0,33.5873,33.5873,33.5047,33.5231,5800.0
2012-12-10 14:00:00,36.57,36.62,36.54,36.61,4200.0,33.5322,33.5781,33.5047,33.5689,4200.0
2012-12-10 14:30:00,36.62,36.67,36.57,36.67,9000.0,33.5781,33.6239,33.5322,33.6239,9000.0
2012-12-10 15:00:00,36.69,36.73,36.65,36.68,26900.0,33.6423,33.6789,33.6056,33.6331,26900.0
2012-12-10 15:30:00,36.71,36.82,36.66,36.8,43300.0,33.6606,33.7615,33.6148,33.7431,43300.0
2012-12-11 09:30:00,37.09,37.13,36.65,36.86,17500.0,34.009,34.0457,33.6056,33.7981,17500.0
2012-12-11 10:00:00,36.9,36.9,36.74,36.74,11200.0,33.8348,33.8348,33.6881,33.6881,11200.0
2012-12-11 10:30:00,36.77,36.85,36.76,36.79,10100.0,33.7156,33.789,33.7065,33.734,10100.0
2012-12-11 11:00:00,36.81,36.98,36.76,36.98,12500.0,33.7523,33.9082,33.7065,33.9082,12500.0
2012-12-11 11:30:00,36.94,37.0,36.93,37.0,5700.0,33.8715,33.9265,33.8623,33.9265,5700.0
2012-12-11 12:00:00,36.95,36.96,36.82,36.82,32100.0,33.8807,33.8898,33.7615,33.7615,32100.0
2012-12-11 12:30:00,36.82,36.88,36.78,36.84,8300.0,33.7615,33.8165,33.7248,33.7798,8300.0
2012-12-11 13:00:00,36.86,36.9,36.81,36.85,5700.0,33.7981,33.8348,33.7523,33.789,5700.0
2012-12-11 13:30:00,36.84,36.89,36.81,36.87,5200.0,33.7798,33.8257,33.7523,33.8073,5200.0
2012-12-11 14:00:00,36.87,36.88,36.78,36.84,9300.0,33.8073,33.8165,33.7248,33.7798,9300.0
2012-12-11 14:30:00,36.85,36.88,36.77,36.78,13900.0,33.789,33.8165,33.7156,33.7248,13900.0
2012-12-11 15:00:00,36.77,36.77,36.59,36.65,10300.0,33.7156,33.7156,33.5506,33.6056,10300.0
2012-12-11 15:30:00,36.66,36.78,36.59,36.73,40400.0,33.6148,33.7248,33.5506,33.6789,40400.0
2012-12-12 09:30:00,37.0,37.0,36.62,36.63,11300.0,33.9265,33.9265,33.5781,33.5873,11300.0
2012-12-12 10:00:00,36.68,36.68,36.54,36.61,15200.0,33.6331,33.6331,33.5047,33.5689,15200.0
2012-12-12 10:30:00,36.6,36.66,36.56,36.62,6600.0,33.5597,33.6148,33.5231,33.5781,6600.0
2012-12-12 11:00:00,36.63,36.64,36.55,36.62,3100.0,33.5873,33.5964,33.5139,33.5781,3100.0
2012-12-12 11:30:00,36.65,36.74,36.62,36.68,3700.0,33.6056,33.6881,33.5781,33.6331,3700.0
2012-12-12 12:00:00,36.68,36.72,36.56,36.56,8100.0,33.6331,33.6698,33.5231,33.5231,8100.0
2012-12-12 12:30:00,36.6,36.87,36.53,36.73,62200.0,33.5597,33.8073,33.4956,33.6789,62200.0
2012-12-12 13:00:00,36.75,36.81,36.66,36.75,5700.0,33.6973,33.7523,33.6148,33.6973,5700.0
2012-12-12 13:30:00,36.73,36.81,36.72,36.76,11300.0,33.6789,33.7523,33.6698,33.7065,11300.0
2012-12-12 14:00:00,36.75,36.77,36.67,36.71,19500.0,33.6973,33.7156,33.6239,33.6606,19500.0
2012-12-12 14:30:00,36.7,36.75,36.65,36.67,6100.0,33.6514,33.6973,33.6056,33.6239,6100.0
2012-12-12 15:00:00,36.68,36.7,36.46,36.46,26800.0,33.6331,33.6514,33.4314,33.4314,26800.0
2012-12-12 15:30:00,36.5,36.67,36.47,36.63,59900.0,33.4681,33.6239,33.4405,33.5873,59900.0
2012-12-13 09:30:00,36.6,36.83,36.48,36.72,12800.0,33.5597,33.7706,33.4497,33.6698,12800.0
2012-12-13 10:00:00,36.76,36.78,36.65,36.67,9800.0,33.7065,33.7248,33.6056,33.6239,9800.0
2012-12-13 10:30:00,36.64,36.65,36.4,36.58,8100.0,33.5964,33.6056,33.3764,33.5414,8100.0
2012-12-13 11:00:00,36.54,36.56,36.32,36.38,9800.0,33.5047,33.5231,33.303,33.358,9800.0
2012-12-13 11:30:00,36.4,36.46,36.31,36.43,7600.0,33.3764,33.4314,33.2938,33.4039,7600.0
2012-12-13 12:00:00,36.42,36.45,36.31,36.34,4800.0,33.3947,33.4222,33.2938,33.3213,4800.0
2012-12-13 12:30:00,36.28,36.37,36.23,36.26,9500.0,33.2663,33.3488,33.2205,33.248,9500.0
2012-12-13 13:00:00,36.25,36.3,36.2,36.28,5600.0,33.2388,33.2847,33.193,33.2663,5600.0
2012-12-13 13:30:00,36.28,36.31,36.16,36.21,8300.0,33.2663,33.2938,33.1563,33.2021,8300.0
2012-12-13 14:00:00,36.21,36.21,35.98,35.99,13300.0,33.2021,33.2021,32.9912,33.0004,13300.0
2012-12-13 14:30:00,35.99,36.05,35.94,36.05,10500.0,33.0004,33.0554,32.9546,33.0554,10500.0
2012-12-13 15:00:00,36.05,36.19,36.03,36.19,11900.0,33.0554,33.1838,33.0371,33.1838,11900.0
2012-12-13 15:30:00,36.19,36.47,36.16,36.34,47100.0,33.1838,33.4405,33.1563,33.3213,47100.0
2012-12-14 09:30:00,36.19,36.58,36.05,36.23,6800.0,33.1838,33.5414,33.0554,33.2205,6800.0
2012-12-14 10:00:00,36.27,36.41,36.17,36.35,17600.0,33.2572,33.3855,33.1655,33.3305,17600.0
2012-12-14 10:30:00,36.32,36.6,36.3,36.55,14800.0,33.303,33.5597,33.2847,33.5139,14800.0
2012-12-14 11:00:00,36.53,36.53,36.3,36.34,10100.0,33.4956,33.4956,33.2847,33.3213,10100.0
2012-12-14 11:30:00,36.31,36.56,36.3,36.46,14200.0,33.2938,33.5231,33.2847,33.4314,14200.0
2012-12-14 12:00:00,36.45,36.73,36.45,36.59,16000.0,33.4222,33.6789,33.4222,33.5506,16000.0
2012-12-14 12:30:00,36.63,36.63,36.45,36.55,9600.0,33.5873,33.5873,33.4222,33.5139,9600.0
2012-12-14 13:00:00,36.59,36.6,36.34,36.38,17600.0,33.5506,33.5597,33.3213,33.358,17600.0
2012-12-14 13:30:00,36.42,36.46,36.38,36.4,9100.0,33.3947,33.4314,33.358,33.3764,9100.0
2012-12-14 14:00:00,36.42,36.48,36.34,36.36,10400.0,33.3947,33.4497,33.3213,33.3397,10400.0
2012-12-14 14:30:00,36.36,36.41,36.31,36.36,31000.0,33.3397,33.3855,33.2938,33.3397,31000.0
2012-12-14 15:00:00,36.35,36.4,36.18,36.23,42700.0,33.3305,33.3764,33.1746,33.2205,42700.0
2012-12-14 15:30:00,36.21,36.36,36.2,36.35,40200.0,33.2021,33.3397,33.193,33.3305,40200.0
2012-12-17 09:30:00,36.48,37.08,36.48,36.91,19900.0,33.4497,33.9999,33.4497,33.844,19900.0
2012-12-17 10:00:00,36.85,36.94,36.7,36.76,15100.0,33.789,33.8715,33.6514,33.7065,15100.0
2012-12-17 10:30:00,36.78,36.92,36.71,36.81,7800.0,33.7248,33.8532,33.6606,33.7523,7800.0
2012-12-17 11:00:00,36.74,37.09,36.74,36.97,12800.0,33.6881,34.009,33.6881,33.899,12800.0
2012-12-17 11:30:00,36.97,37.21,36.97,37.07,8700.0,33.899,34.1191,33.899,33.9907,8700.0
2012-12-17 12:00:00,37.07,37.24,37.04,37.18,9500.0,33.9907,34.1466,33.9632,34.0916,9500.0
2012-12-17 12:30:00,37.16,37.2,37.03,37.08,10600.0,34.0732,34.1099,33.954,33.9999,10600.0
2012-12-17 13:00:00,37.04,37.09,37.01,37.07,6800.0,33.9632,34.009,33.9357,33.9907,6800.0
2012-12-17 13:30:00,37.07,37.13,37.02,37.02,7000.0,33.9907,34.0457,33.9449,33.9449,7000.0
2012-12-17 14:00:00,37.01,37.16,36.87,37.01,16500.0,33.9357,34.0732,33.8073,33.9357,16500.0
2012-12-17 14:30:00,36.96,37.03,36.92,37.0,10000.0,33.8898,33.954,33.8532,33.9265,10000.0
2012-12-17 15:00:00,37.02,37.13,37.0,37.05,11400.0,33.9449,34.0457,33.9265,33.9724,11400.0
2012-12-17 15:30:00,37.05,37.23,37.02,37.19,54000.0,33.9724,34.1374,33.9449,34.1007,54000.0
2012-12-18 09:30:00,36.17,36.69,36.17,36.51,111000.0,33.1655,33.6423,33.1655,33.4772,111000.0
2012-12-18 10:00:00,36.56,36.79,36.51,36.76,23500.0,33.5231,33.734,33.4772,33.7065,23500.0
2012-12-18 10:30:00,36.79,36.86,36.7,36.84,19800.0,33.734,33.7981,33.6514,33.7798,19800.0
2012-12-18 11:00:00,36.81,36.84,36.72,36.78,59700.0,33.7523,33.7798,33.6698,33.7248,59700.0
2012-12-18 11:30:00,36.76,36.8,36.5,36.5,81300.0,33.7065,33.7431,33.4681,33.4681,81300.0
2012-12-18 12:00:00,36.5,36.51,36.35,36.37,15400.0,33.4681,33.4772,33.3305,33.3488,15400.0
2012-12-18 12:30:00,36.39,36.53,36.35,36.5,19500.0,33.3672,33.4956,33.3305,33.4681,19500.0
2012-12-18 13:00:00,36.5,36.54,36.46,36.49,13600.0,33.4681,33.5047,33.4314,33.4589,13600.0
2012-12-18 13:30:00,36.46,36.61,36.46,36.59,33400.0,33.4314,33.5689,33.4314,33.5506,33400.0
2012-12-18 14:00:00,36.56,36.68,36.56,36.65,23500.0,33.5231,33.6331,33.5231,33.6056,23500.0
2012-12-18 14:30:00,36.66,36.8,36.6,36.8,27800.0,33.6148,33.7431,33.5597,33.7431,27800.0
2012-12-18 15:00:00,36.78,36.8,36.64,36.73,55300.0,33.7248,33.7431,33.5964,33.6789,55300.0
2012-12-18 15:30:00,36.72,37.0,36.71,36.95,98000.0,33.6698,33.9265,33.6606,33.8807,98000.0
2012-12-19 09:30:00,36.86,36.86,36.65,36.7,33100.0,33.7981,33.7981,33.6056,33.6514,33100.0
2012-12-19 10:00:00,36.67,36.96,36.67,36.96,10700.0,33.6239,33.8898,33.6239,33.8898,10700.0
2012-12-19 10:30:00,36.95,36.99,36.91,36.93,37600.0,33.8807,33.9173,33.844,33.8623,37600.0
2012-12-19 11:00:00,36.92,37.25,36.92,37.24,18200.0,33.8532,34.1557,33.8532,34.1466,18200.0
2012-12-19 11:30:00,37.24,37.47,37.24,37.46,15900.0,34.1466,34.3575,34.1466,34.3483,15900.0
2012-12-19 12:00:00,37.44,37.44,37.29,37.38,13300.0,34.33,34.33,34.1924,34.275,13300.0
2012-12-19 12:30:00,37.35,37.59,37.34,37.56,16800.0,34.2474,34.4675,34.2383,34.44,16800.0
2012-12-19 13:00:00,37.56,37.65,37.52,37.57,32600.0,34.44,34.5225,34.4033,34.4492,32600.0
2012-12-19 13:30:00,37.51,37.57,37.44,37.56,17300.0,34.3942,34.4492,34.33,34.44,17300.0
2012-12-19 14:00:00,37.57,37.59,37.46,37.57,23700.0,34.4492,34.4675,34.3483,34.4492,23700.0
2012-12-19 14:30:00,37.57,37.6,37.46,37.49,16000.0,34.4492,34.4767,34.3483,34.3758,16000.0
2012-12-19 15:00:00,37.47,37.49,37.4,37.45,24500.0,34.3575,34.3758,34.2933,34.3391,24500.0
2012-12-19 15:30:00,37.45,37.48,37.35,37.41,76700.0,34.3391,34.3666,34.2474,34.3025,76700.0
2012-12-20 09:30:00,37.44,37.44,37.03,37.32,16100.0,34.33,34.33,33.954,34.2199,16100.0
2012-12-20 10:00:00,37.35,37.42,37.21,37.25,18100.0,34.2474,34.3116,34.1191,34.1557,18100.0
2012-12-20 10:30:00,37.24,37.42,37.18,37.41,16300.0,34.1466,34.3116,34.0916,34.3025,16300.0
2012-12-20 11:00:00,37.41,37.41,37.25,37.25,18600.0,34.3025,34.3025,34.1557,34.1557,18600.0
2012-12-20 11:30:00,37.23,37.38,37.21,37.28,11800.0,34.1374,34.275,34.1191,34.1833,11800.0
2012-12-20 12:00:00,37.32,37.41,37.28,37.34,11200.0,34.2199,34.3025,34.1833,34.2383,11200.0
2012-12-20 12:30:00,37.34,37.41,37.32,37.36,11100.0,34.2383,34.3025,34.2199,34.2566,11100.0
2012-12-20 13:00:00,37.35,37.41,37.25,37.41,15700.0,34.2474,34.3025,34.1557,34.3025,15700.0
2012-12-20 13:30:00,37.4,37.41,37.36,37.4,27500.0,34.2933,34.3025,34.2566,34.2933,27500.0
2012-12-20 14:00:00,37.41,37.41,37.33,37.36,25400.0,34.3025,34.3025,34.2291,34.2566,25400.0
2012-12-20 14:30:00,37.38,37.5,37.34,37.47,26700.0,34.275,34.385,34.2383,34.3575,26700.0
2012-12-20 15:00:00,37.45,37.47,37.36,37.45,34500.0,34.3391,34.3575,34.2566,34.3391,34500.0
2012-12-20 15:30:00,37.44,37.48,37.32,37.46,70600.0,34.33,34.3666,34.2199,34.3483,70600.0
2012-12-21 09:30:00,37.1,37.29,36.75,37.23,324200.0,34.0182,34.1924,33.6973,34.1374,324200.0
2012-12-21 10:00:00,37.11,37.34,36.97,37.33,12200.0,34.0274,34.2383,33.899,34.2291,12200.0
2012-12-21 10:30:00,37.28,37.35,37.28,37.34,6400.0,34.1833,34.2474,34.1833,34.2383,6400.0
2012-12-21 11:00:00,37.32,37.32,37.17,37.26,11000.0,34.2199,34.2199,34.0824,34.1649,11000.0
2012-12-21 11:30:00,37.23,37.25,37.08,37.21,12800.0,34.1374,34.1557,33.9999,34.1191,12800.0
2012-12-21 12:00:00,37.27,37.29,37.17,37.26,6500.0,34.1741,34.1924,34.0824,34.1649,6500.0
2012-12-21 12:30:00,37.29,37.45,37.26,37.41,23400.0,34.1924,34.3391,34.1649,34.3025,23400.0
2012-12-21 13:00:00,37.43,37.44,37.3,37.42,3000.0,34.3208,34.33,34.2016,34.3116,3000.0
2012-12-21 13:30:00,37.39,37.46,37.32,37.32,7100.0,34.2841,34.3483,34.2199,34.2199,7100.0
2012-12-21 14:00:00,37.37,37.42,37.25,37.29,9700.0,34.2658,34.3116,34.1557,34.1924,9700.0
2012-12-21 14:30:00,37.26,37.31,37.23,37.25,22000.0,34.1649,34.2108,34.1374,34.1557,22000.0
2012-12-21 15:00:00,37.25,37.36,37.24,37.31,25000.0,34.1557,34.2566,34.1466,34.2108,25000.0
2012-12-21 15:30:00,37.31,37.43,37.25,37.3,104600.0,34.2108,34.3208,34.1557,34.2016,104600.0
2012-12-24 09:30:00,37.28,37.5,37.24,37.32,24700.0,34.1833,34.385,34.1466,34.2199,24700.0
2012-12-24 10:00:00,37.32,37.37,37.28,37.3,8900.0,34.2199,34.2658,34.1833,34.2016,8900.0
2012-12-24 10:30:00,37.34,37.4,37.17,37.26,24400.0,34.2383,34.2933,34.0824,34.1649,24400.0
2012-12-24 11:00:00,37.29,37.33,37.29,37.31,7000.0,34.1924,34.2291,34.1924,34.2108,7000.0
2012-12-24 11:30:00,37.32,37.38,37.32,37.36,7400.0,34.2199,34.275,34.2199,34.2566,7400.0
2012-12-24 12:00:00,37.36,37.5,37.33,37.49,25300.0,34.2566,34.385,34.2291,34.3758,25300.0
2012-12-24 12:30:00,37.46,37.61,37.46,37.56,22800.0,34.3483,34.4858,34.3483,34.44,22800.0
2012-12-26 09:30:00,37.63,37.76,37.33,37.72,10700.0,34.5042,34.6234,34.2291,34.5867,10700.0
2012-12-26 10:00:00,37.72,37.78,37.53,37.63,11300.0,34.5867,34.6417,34.4125,34.5042,11300.0
2012-12-26 10:30:00,37.61,37.63,37.3,37.3,6100.0,34.4858,34.5042,34.2016,34.2016,6100.0
2012-12-26 11:00:00,37.31,37.4,37.25,37.34,14000.0,34.2108,34.2933,34.1557,34.2383,14000.0
2012-12-26 11:30:00,37.3,37.45,37.29,37.45,5600.0,34.2016,34.3391,34.1924,34.3391,5600.0
2012-12-26 12:00:00,37.45,37.45,37.3,37.3,5400.0,34.3391,34.3391,34.2016,34.2016,5400.0
2012-12-26 12:30:00,37.3,37.43,37.22,37.38,29700.0,34.2016,34.3208,34.1282,34.275,29700.0
2012-12-26 13:00:00,37.35,37.37,37.26,37.27,8600.0,34.2474,34.2658,34.1649,34.1741,8600.0
2012-12-26 13:30:00,37.32,37.33,37.23,37.28,8400.0,34.2199,34.2291,34.1374,34.1833,8400.0
2012-12-26 14:00:00,37.22,37.46,37.22,37.35,9000.0,34.1282,34.3483,34.1282,34.2474,9000.0
2012-12-26 14:30:00,37.35,37.55,37.35,37.49,9100.0,34.2474,34.4308,34.2474,34.3758,9100.0
2012-12-26 15:00:00,37.47,37.52,37.4,37.45,20600.0,34.3575,34.4033,34.2933,34.3391,20600.0
2012-12-26 15:30:00,37.45,37.51,37.37,37.5,58300.0,34.3391,34.3942,34.2658,34.385,58300.0
2012-12-27 09:30:00,37.61,37.68,37.29,37.45,17100.0,34.4858,34.55,34.1924,34.3391,17100.0
2012-12-27 10:00:00,37.45,37.48,37.21,37.29,8000.0,34.3391,34.3666,34.1191,34.1924,8000.0
2012-12-27 10:30:00,37.24,37.49,37.24,37.34,10400.0,34.1466,34.3758,34.1466,34.2383,10400.0
2012-12-27 11:00:00,37.39,37.39,37.28,37.3,8600.0,34.2841,34.2841,34.1833,34.2016,8600.0
2012-12-27 11:30:00,37.29,37.32,37.25,37.28,11600.0,34.1924,34.2199,34.1557,34.1833,11600.0
2012-12-27 12:00:00,37.29,37.33,37.25,37.33,13400.0,34.1924,34.2291,34.1557,34.2291,13400.0
2012-12-27 12:30:00,37.32,37.32,37.21,37.26,35800.0,34.2199,34.2199,34.1191,34.1649,35800.0
2012-12-27 13:00:00,37.26,37.52,37.24,37.39,10600.0,34.1649,34.4033,34.1466,34.2841,10600.0
2012-12-27 13:30:00,37.39,37.46,37.28,37.33,40100.0,34.2841,34.3483,34.1833,34.2291,40100.0
2012-12-27 14:00:00,37.34,37.38,37.22,37.32,19100.0,34.2383,34.275,34.1282,34.2199,19100.0
2012-12-27 14:30:00,37.33,37.54,37.27,37.53,27600.0,34.2291,34.4217,34.1741,34.4125,27600.0
2012-12-27 15:00:00,37.53,37.75,37.5,37.68,18700.0,34.4125,34.6142,34.385,34.55,18700.0
2012-12-27 15:30:00,37.65,37.84,37.65,37.67,43800.0,34.5225,34.6967,34.5225,34.5409,43800.0
2012-12-28 09:30:00,37.3,37.68,37.3,37.57,7700.0,34.2016,34.55,34.2016,34.4492,7700.0
2012-12-28 10:00:00,37.55,37.66,37.38,37.42,5600.0,34.4308,34.5317,34.275,34.3116,5600.0
2012-12-28 10:30:00,37.43,37.7,37.43,37.57,11000.0,34.3208,34.5684,34.3208,34.4492,11000.0
2012-12-28 11:00:00,37.57,37.62,37.43,37.44,39400.0,34.4492,34.495,34.3208,34.33,39400.0
2012-12-28 11:30:00,37.47,37.49,37.4,37.42,5600.0,34.3575,34.3758,34.2933,34.3116,5600.0
2012-12-28 12:00:00,37.45,37.52,37.37,37.39,6200.0,34.3391,34.4033,34.2658,34.2841,6200.0
2012-12-28 12:30:00,37.46,37.47,37.32,37.33,3200.0,34.3483,34.3575,34.2199,34.2291,3200.0
2012-12-28 13:00:00,37.41,37.45,37.38,37.38,2300.0,34.3025,34.3391,34.275,34.275,2300.0
2012-12-28 13:30:00,37.36,37.38,37.25,37.25,10200.0,34.2566,34.275,34.1557,34.1557,10200.0
2012-12-28 14:00:00,37.24,37.27,37.2,37.21,3400.0,34.1466,34.1741,34.1099,34.1191,3400.0
2012-12-28 14:30:00,37.2,37.27,37.2,37.27,6700.0,34.1099,34.1741,34.1099,34.1741,6700.0
2012-12-28 15:00:00,37.27,37.46,37.24,37.43,13500.0,34.1741,34.3483,34.1466,34.3208,13500.0
2012-12-28 15:30:00,37.43,37.43,37.09,37.09,25400.0,34.3208,34.3208,34.009,34.009,25400.0
2012-12-31 09:30:00,37.08,37.28,37.0,37.21,4500.0,33.9999,34.1833,33.9265,34.1191,4500.0
2012-12-31 10:00:00,37.2,37.78,37.17,37.76,15700.0,34.1099,34.6417,34.0824,34.6234,15700.0
2012-12-31 10:30:00,37.7,37.73,37.51,37.57,6400.0,34.5684,34.5959,34.3942,34.4492,6400.0
2012-12-31 11:00:00,37.54,37.84,37.54,37.69,13600.0,34.4217,34.6967,34.4217,34.5592,13600.0
2012-12-31 11:30:00,37.65,37.69,37.55,37.59,5000.0,34.5225,34.5592,34.4308,34.4675,5000.0
2012-12-31 12:00:00,37.61,37.71,37.58,37.59,7600.0,34.4858,34.5775,34.4583,34.4675,7600.0
2012-12-31 12:30:00,37.58,37.85,37.58,37.83,20600.0,34.4583,34.7059,34.4583,34.6876,20600.0
2012-12-31 13:00:00,37.77,37.85,37.65,37.76,7100.0,34.6326,34.7059,34.5225,34.6234,7100.0
2012-12-31 13:30:00,37.81,37.91,37.62,37.73,8500.0,34.6692,34.7609,34.495,34.5959,8500.0
2012-12-31 14:00:00,37.7,37.91,37.66,37.89,5700.0,34.5684,34.7609,34.5317,34.7426,5700.0
2012-12-31 14:30:00,37.88,38.0,37.85,38.0,10900.0,34.7334,34.8434,34.7059,34.8434,10900.0
2012-12-31 15:00:00,38.03,38.06,37.8,37.84,11100.0,34.871,34.8985,34.6601,34.6967,11100.0
2012-12-31 15:30:00,37.86,38.19,37.85,38.13,44400.0,34.7151,35.0177,34.7059,34.9627,44400.0
2013-01-02 09:30:00,39.17,39.88,39.16,39.63,25000.0,35.9163,36.5673,35.9071,36.3381,25000.0
2013-01-02 10:00:00,39.69,39.75,39.47,39.5,16300.0,36.3931,36.4481,36.1913,36.2188,16300.0
2013-01-02 10:30:00,39.47,39.48,39.23,39.32,18400.0,36.1913,36.2005,35.9713,36.0538,18400.0
2013-01-02 11:00:00,39.37,39.42,39.2,39.39,24700.0,36.0996,36.1455,35.9438,36.118,24700.0
2013-01-02 11:30:00,39.4,39.41,39.1,39.11,12200.0,36.1272,36.1363,35.8521,35.8612,12200.0
2013-01-02 12:00:00,39.12,39.23,39.06,39.23,29900.0,35.8704,35.9713,35.8154,35.9713,29900.0
2013-01-02 12:30:00,39.23,39.46,39.17,39.44,25800.0,35.9713,36.1822,35.9163,36.1638,25800.0
2013-01-02 13:00:00,39.45,39.6,39.39,39.52,36700.0,36.173,36.3105,36.118,36.2372,36700.0
2013-01-02 13:30:00,39.51,39.65,39.48,39.65,18600.0,36.228,36.3564,36.2005,36.3564,18600.0
2013-01-02 14:00:00,39.63,39.71,39.45,39.59,15600.0,36.3381,36.4114,36.173,36.3014,15600.0
2013-01-02 14:30:00,39.6,39.6,39.37,39.55,15200.0,36.3105,36.3105,36.0996,36.2647,15200.0
2013-01-02 15:00:00,39.56,39.77,39.55,39.74,35300.0,36.2739,36.4664,36.2647,36.4389,35300.0
2013-01-02 15:30:00,39.74,39.9,39.62,39.74,122300.0,36.4389,36.5856,36.3289,36.4389,122300.0
2013-01-03 09:30:00,39.73,39.91,39.65,39.89,12500.0,36.4297,36.5948,36.3564,36.5765,12500.0
2013-01-03 10:00:00,39.8,39.9,39.7,39.75,12100.0,36.4939,36.5856,36.4022,36.4481,12100.0
2013-01-03 10:30:00,39.75,39.94,39.74,39.81,22100.0,36.4481,36.6223,36.4389,36.5031,22100.0
2013-01-03 11:00:00,39.83,39.89,39.79,39.86,8200.0,36.5214,36.5765,36.4848,36.5489,8200.0
2013-01-03 11:30:00,39.82,39.93,39.82,39.86,8700.0,36.5123,36.6131,36.5123,36.5489,8700.0
2013-01-03 12:00:00,39.87,40.08,39.86,40.04,12000.0,36.5581,36.7507,36.5489,36.714,12000.0
2013-01-03 12:30:00,40.08,40.1,40.01,40.08,6300.0,36.7507,36.769,36.6865,36.7507,6300.0
2013-01-03 13:00:00,40.1,40.1,39.98,40.01,8800.0,36.769,36.769,36.659,36.6865,8800.0
2013-01-03 13:30:00,40.03,40.15,40.01,40.13,2600.0,36.7048,36.8149,36.6865,36.7965,2600.0
2013-01-03 14:00:00,40.1,40.11,39.81,39.87,10300.0,36.769,36.7782,36.5031,36.5581,10300.0
2013-01-03 14:30:00,39.86,39.87,39.73,39.78,13000.0,36.5489,36.5581,36.4297,36.4756,13000.0
2013-01-03 15:00:00,39.79,39.81,39.4,39.4,31700.0,36.4848,36.5031,36.1272,36.1272,31700.0
2013-01-03 15:30:00,39.42,39.42,38.9,39.0,121100.0,36.1455,36.1455,35.6687,35.7604,121100.0
2013-01-04 09:30:00,39.31,39.39,38.67,39.39,12300.0,36.0446,36.118,35.4578,36.118,12300.0
2013-01-04 10:00:00,39.4,39.58,39.25,39.49,13900.0,36.1272,36.2922,35.9896,36.2097,13900.0
2013-01-04 10:30:00,39.49,39.49,39.35,39.4,6000.0,36.2097,36.2097,36.0813,36.1272,6000.0
2013-01-04 11:00:00,39.42,39.52,39.41,39.47,17200.0,36.1455,36.2372,36.1363,36.1913,17200.0
2013-01-04 11:30:00,39.44,39.49,39.39,39.45,10000.0,36.1638,36.2097,36.118,36.173,10000.0
2013-01-04 12:00:00,39.43,39.45,39.31,39.31,5200.0,36.1547,36.173,36.0446,36.0446,5200.0
2013-01-04 12:30:00,39.37,39.4,39.24,39.24,5200.0,36.0996,36.1272,35.9804,35.9804,5200.0
2013-01-04 13:00:00,39.26,39.28,39.16,39.25,36700.0,35.9988,36.0171,35.9071,35.9896,36700.0
2013-01-04 13:30:00,39.25,39.45,39.25,39.41,9400.0,35.9896,36.173,35.9896,36.1363,9400.0
2013-01-04 14:00:00,39.41,39.44,39.38,39.44,7800.0,36.1363,36.1638,36.1088,36.1638,7800.0
2013-01-04 14:30:00,39.43,39.45,39.38,39.4,15300.0,36.1547,36.173,36.1088,36.1272,15300.0
2013-01-04 15:00:00,39.38,39.41,39.26,39.41,16100.0,36.1088,36.1363,35.9988,36.1363,16100.0
2013-01-04 15:30:00,39.4,39.44,39.28,39.34,27800.0,36.1272,36.1638,36.0171,36.0721,27800.0
2013-01-07 09:30:00,38.98,39.26,38.88,39.18,25100.0,35.742,35.9988,35.6504,35.9254,25100.0
2013-01-07 10:00:00,39.2,39.31,39.2,39.25,5300.0,35.9438,36.0446,35.9438,35.9896,5300.0
2013-01-07 10:30:00,39.23,39.37,39.23,39.25,3500.0,35.9713,36.0996,35.9713,35.9896,3500.0
2013-01-07 11:00:00,39.17,39.24,39.08,39.08,6700.0,35.9163,35.9804,35.8337,35.8337,6700.0
2013-01-07 11:30:00,39.06,39.06,38.9,38.92,8200.0,35.8154,35.8154,35.6687,35.687,8200.0
2013-01-07 12:00:00,38.94,39.07,38.89,39.02,5800.0,35.7054,35.8246,35.6595,35.7787,5800.0
2013-01-07 12:30:00,39.06,39.06,38.97,38.97,8600.0,35.8154,35.8154,35.7329,35.7329,8600.0
2013-01-07 13:00:00,38.97,39.03,38.94,38.94,2700.0,35.7329,35.7879,35.7054,35.7054,2700.0
2013-01-07 13:30:00,38.93,38.96,38.83,38.86,6300.0,35.6962,35.7237,35.6045,35.632,6300.0
2013-01-07 14:00:00,38.85,38.91,38.79,38.87,3700.0,35.6228,35.6779,35.5678,35.6412,3700.0
2013-01-07 14:30:00,38.88,38.98,38.88,38.93,2700.0,35.6504,35.742,35.6504,35.6962,2700.0
2013-01-07 15:00:00,38.96,38.96,38.8,38.89,12300.0,35.7237,35.7237,35.577,35.6595,12300.0
2013-01-07 15:30:00,38.85,38.91,38.8,38.8,19700.0,35.6228,35.6779,35.577,35.577,19700.0
2013-01-08 09:30:00,38.75,39.12,38.75,39.02,12800.0,35.5311,35.8704,35.5311,35.7787,12800.0
2013-01-08 10:00:00,38.98,39.0,38.76,38.82,5700.0,35.742,35.7604,35.5403,35.5953,5700.0
2013-01-08 10:30:00,38.77,38.78,38.67,38.76,2100.0,35.5495,35.5587,35.4578,35.5403,2100.0
2013-01-08 11:00:00,38.67,38.71,38.61,38.63,4200.0,35.4578,35.4945,35.4028,35.4211,4200.0
2013-01-08 11:30:00,38.63,38.66,38.58,38.66,1800.0,35.4211,35.4486,35.3753,35.4486,1800.0
2013-01-08 12:00:00,38.69,38.75,38.6,38.6,1500.0,35.4761,35.5311,35.3936,35.3936,1500.0
2013-01-08 12:30:00,38.6,38.62,38.51,38.51,3000.0,35.3936,35.4119,35.3111,35.3111,3000.0
2013-01-08 13:00:00,38.51,38.59,38.5,38.5,6300.0,35.3111,35.3844,35.3019,35.3019,6300.0
2013-01-08 13:30:00,38.5,38.58,38.46,38.55,8000.0,35.3019,35.3753,35.2652,35.3478,8000.0
2013-01-08 14:00:00,38.55,38.65,38.53,38.55,11600.0,35.3478,35.4395,35.3294,35.3478,11600.0
2013-01-08 14:30:00,38.55,38.56,38.51,38.54,2700.0,35.3478,35.3569,35.3111,35.3386,2700.0
2013-01-08 15:00:00,38.59,38.72,38.56,38.7,5600.0,35.3844,35.5036,35.3569,35.4853,5600.0
2013-01-08 15:30:00,38.7,38.76,38.6,38.76,21400.0,35.4853,35.5403,35.3936,35.5403,21400.0
2013-01-09 09:30:00,38.87,39.26,38.77,39.19,5300.0,35.6412,35.9988,35.5495,35.9346,5300.0
2013-01-09 10:00:00,39.24,39.44,39.24,39.42,4700.0,35.9804,36.1638,35.9804,36.1455,4700.0
2013-01-09 10:30:00,39.42,39.44,39.35,39.4,3700.0,36.1455,36.1638,36.0813,36.1272,3700.0
2013-01-09 11:00:00,39.42,39.43,39.35,39.35,2600.0,36.1455,36.1547,36.0813,36.0813,2600.0
2013-01-09 11:30:00,39.43,39.43,39.37,39.42,2100.0,36.1547,36.1547,36.0996,36.1455,2100.0
2013-01-09 12:00:00,39.44,39.44,39.36,39.4,8900.0,36.1638,36.1638,36.0905,36.1272,8900.0
2013-01-09 12:30:00,39.43,39.43,39.27,39.27,1500.0,36.1547,36.1547,36.008,36.008,1500.0
2013-01-09 13:00:00,39.29,39.35,39.28,39.35,1600.0,36.0263,36.0813,36.0171,36.0813,1600.0
2013-01-09 13:30:00,39.33,39.42,39.33,39.42,6200.0,36.063,36.1455,36.063,36.1455,6200.0
2013-01-09 14:00:00,39.39,39.48,39.39,39.48,4300.0,36.118,36.2005,36.118,36.2005,4300.0
2013-01-09 14:30:00,39.46,39.5,39.4,39.4,4900.0,36.1822,36.2188,36.1272,36.1272,4900.0
2013-01-09 15:00:00,39.41,39.5,39.38,39.46,13200.0,36.1363,36.2188,36.1088,36.1822,13200.0
2013-01-09 15:30:00,39.46,39.52,39.43,39.52,25200.0,36.1822,36.2372,36.1547,36.2372,25200.0
2013-01-10 09:30:00,39.75,40.17,39.71,39.81,27300.0,36.4481,36.8332,36.4114,36.5031,27300.0
2013-01-10 10:00:00,39.77,39.77,39.52,39.6,10500.0,36.4664,36.4664,36.2372,36.3105,10500.0
2013-01-10 10:30:00,39.57,39.57,39.24,39.33,13000.0,36.283,36.283,35.9804,36.063,13000.0
2013-01-10 11:00:00,39.3,39.38,39.29,39.32,2600.0,36.0355,36.1088,36.0263,36.0538,2600.0
2013-01-10 11:30:00,39.32,39.38,39.16,39.35,39900.0,36.0538,36.1088,35.9071,36.0813,39900.0
2013-01-10 12:00:00,39.41,39.45,39.35,39.45,13400.0,36.1363,36.173,36.0813,36.173,13400.0
2013-01-10 12:30:00,39.42,39.49,39.35,39.41,14100.0,36.1455,36.2097,36.0813,36.1363,14100.0
2013-01-10 13:00:00,39.42,39.47,39.34,39.38,5100.0,36.1455,36.1913,36.0721,36.1088,5100.0
2013-01-10 13:30:00,39.42,39.48,39.41,39.45,2100.0,36.1455,36.2005,36.1363,36.173,2100.0
2013-01-10 14:00:00,39.44,39.44,39.33,39.38,13000.0,36.1638,36.1638,36.063,36.1088,13000.0
2013-01-10 14:30:00,39.36,39.46,39.29,39.46,8000.0,36.0905,36.1822,36.0263,36.1822,8000.0
2013-01-10 15:00:00,39.45,39.52,39.42,39.49,13400.0,36.173,36.2372,36.1455,36.2097,13400.0
2013-01-10 15:30:00,39.5,39.5,39.43,39.5,23000.0,36.2188,36.2188,36.1547,36.2188,23000.0
2013-01-11 09:30:00,39.5,39.63,39.13,39.36,27900.0,36.2188,36.3381,35.8796,36.0905,27900.0
2013-01-11 10:00:00,39.29,39.41,39.05,39.11,17400.0,36.0263,36.1363,35.8062,35.8612,17400.0
2013-01-11 10:30:00,39.19,39.37,39.12,39.37,4200.0,35.9346,36.0996,35.8704,36.0996,4200.0
2013-01-11 11:00:00,39.39,39.47,39.31,39.36,8400.0,36.118,36.1913,36.0446,36.0905,8400.0
2013-01-11 11:30:00,39.35,39.38,39.26,39.29,5200.0,36.0813,36.1088,35.9988,36.0263,5200.0
2013-01-11 12:00:00,39.33,39.33,39.18,39.19,5000.0,36.063,36.063,35.9254,35.9346,5000.0
2013-01-11 12:30:00,39.2,39.23,39.17,39.21,2900.0,35.9438,35.9713,35.9163,35.9529,2900.0
2013-01-11 13:00:00,39.15,39.24,39.11,39.21,3200.0,35.8979,35.9804,35.8612,35.9529,3200.0
2013-01-11 13:30:00,39.17,39.25,39.04,39.11,5700.0,35.9163,35.9896,35.7971,35.8612,5700.0
2013-01-11 14:00:00,39.11,39.37,39.11,39.36,8700.0,35.8612,36.0996,35.8612,36.0905,8700.0
2013-01-11 14:30:00,39.33,39.36,39.27,39.29,8700.0,36.063,36.0905,36.008,36.0263,8700.0
2013-01-11 15:00:00,39.27,39.39,39.23,39.36,15900.0,36.008,36.118,35.9713,36.0905,15900.0
2013-01-11 15:30:00,39.36,39.48,39.33,39.38,39400.0,36.0905,36.2005,36.063,36.1088,39400.0
2013-01-14 09:30:00,39.35,39.57,39.14,39.26,39500.0,36.0813,36.283,35.8888,35.9988,39500.0
2013-01-14 10:00:00,39.18,39.26,39.0,39.0,16100.0,35.9254,35.9988,35.7604,35.7604,16100.0
2013-01-14 10:30:00,39.04,39.06,38.92,38.95,8600.0,35.7971,35.8154,35.687,35.7145,8600.0
2013-01-14 11:00:00,38.97,38.97,38.7,38.78,16200.0,35.7329,35.7329,35.4853,35.5587,16200.0
2013-01-14 11:30:00,38.78,38.85,38.75,38.85,2100.0,35.5587,35.6228,35.5311,35.6228,2100.0
2013-01-14 12:00:00,38.79,38.84,38.75,38.79,3400.0,35.5678,35.6137,35.5311,35.5678,3400.0
2013-01-14 12:30:00,38.77,38.9,38.76,38.83,4500.0,35.5495,35.6687,35.5403,35.6045,4500.0
2013-01-14 13:00:00,38.88,38.93,38.83,38.92,4900.0,35.6504,35.6962,35.6045,35.687,4900.0
2013-01-14 13:30:00,38.93,38.93,38.82,38.92,2300.0,35.6962,35.6962,35.5953,35.687,2300.0
2013-01-14 14:00:00,38.88,38.94,38.81,38.86,4000.0,35.6504,35.7054,35.5862,35.632,4000.0
2013-01-14 14:30:00,38.85,38.89,38.76,38.84,5400.0,35.6228,35.6595,35.5403,35.6137,5400.0
2013-01-14 15:00:00,38.81,38.83,38.77,38.79,15100.0,35.5862,35.6045,35.5495,35.5678,15100.0
2013-01-14 15:30:00,38.79,38.9,38.73,38.89,66000.0,35.5678,35.6687,35.5128,35.6595,66000.0
2013-01-15 09:30:00,38.75,39.24,38.75,39.24,24700.0,35.5311,35.9804,35.5311,35.9804,24700.0
2013-01-15 10:00:00,39.17,39.17,38.92,38.99,21100.0,35.9163,35.9163,35.687,35.7512,21100.0
2013-01-15 10:30:00,38.92,39.02,38.92,39.0,11900.0,35.687,35.7787,35.687,35.7604,11900.0
2013-01-15 11:00:00,39.0,39.0,38.97,38.99,9900.0,35.7604,35.7604,35.7329,35.7512,9900.0
2013-01-15 11:30:00,39.0,39.0,38.99,38.99,13000.0,35.7604,35.7604,35.7512,35.7512,13000.0
2013-01-15 12:00:00,39.0,39.0,38.99,39.0,7700.0,35.7604,35.7604,35.7512,35.7604,7700.0
2013-01-15 12:30:00,39.0,39.0,38.97,38.98,7700.0,35.7604,35.7604,35.7329,35.742,7700.0
2013-01-15 13:00:00,38.98,39.0,38.95,38.99,8800.0,35.742,35.7604,35.7145,35.7512,8800.0
2013-01-15 13:30:00,38.97,39.0,38.88,38.93,7800.0,35.7329,35.7604,35.6504,35.6962,7800.0
2013-01-15 14:00:00,38.96,38.97,38.89,38.89,2700.0,35.7237,35.7329,35.6595,35.6595,2700.0
2013-01-15 14:30:00,38.92,38.94,38.87,38.94,8000.0,35.687,35.7054,35.6412,35.7054,8000.0
2013-01-15 15:00:00,38.92,39.0,38.92,38.98,10100.0,35.687,35.7604,35.687,35.742,10100.0
2013-01-15 15:30:00,38.98,39.0,38.96,38.98,42100.0,35.742,35.7604,35.7237,35.742,42100.0
2013-01-16 09:30:00,38.9,39.0,38.68,38.71,34900.0,35.6687,35.7604,35.467,35.4945,34900.0
2013-01-16 10:00:00,38.71,38.73,38.57,38.59,5900.0,35.4945,35.5128,35.3661,35.3844,5900.0
2013-01-16 10:30:00,38.59,38.61,38.54,38.57,2800.0,35.3844,35.4028,35.3386,35.3661,2800.0
2013-01-16 11:00:00,38.58,38.62,38.46,38.52,22300.0,35.3753,35.4119,35.2652,35.3203,22300.0
2013-01-16 11:30:00,38.51,38.51,38.43,38.43,10100.0,35.3111,35.3111,35.2377,35.2377,10100.0
2013-01-16 12:00:00,38.43,38.47,38.4,38.45,5100.0,35.2377,35.2744,35.2102,35.2561,5100.0
2013-01-16 12:30:00,38.45,38.47,38.4,38.41,6700.0,35.2561,35.2744,35.2102,35.2194,6700.0
2013-01-16 13:00:00,38.45,38.49,38.35,38.43,26200.0,35.2561,35.2927,35.1644,35.2377,26200.0
2013-01-16 13:30:00,38.44,38.53,38.42,38.5,9200.0,35.2469,35.3294,35.2286,35.3019,9200.0
2013-01-16 14:00:00,38.5,38.53,38.5,38.53,6300.0,35.3019,35.3294,35.3019,35.3294,6300.0
2013-01-16 14:30:00,38.53,38.55,38.52,38.53,7200.0,35.3294,35.3478,35.3203,35.3294,7200.0
2013-01-16 15:00:00,38.53,38.56,38.52,38.54,21300.0,35.3294,35.3569,35.3203,35.3386,21300.0
2013-01-16 15:30:00,38.53,38.61,38.5,38.57,43300.0,35.3294,35.4028,35.3019,35.3661,43300.0
2013-01-17 09:30:00,38.7,38.7,38.34,38.57,62600.0,35.4853,35.4853,35.1552,35.3661,62600.0
2013-01-17 10:00:00,38.54,38.61,38.47,38.53,16800.0,35.3386,35.4028,35.2744,35.3294,16800.0
2013-01-17 10:30:00,38.53,38.55,38.46,38.49,11200.0,35.3294,35.3478,35.2652,35.2927,11200.0
2013-01-17 11:00:00,38.49,38.58,38.48,38.49,12600.0,35.2927,35.3753,35.2836,35.2927,12600.0
2013-01-17 11:30:00,38.49,38.54,38.48,38.49,18300.0,35.2927,35.3386,35.2836,35.2927,18300.0
2013-01-17 12:00:00,38.49,38.7,38.49,38.62,35900.0,35.2927,35.4853,35.2927,35.4119,35900.0
2013-01-17 12:30:00,38.66,38.7,38.49,38.6,88000.0,35.4486,35.4853,35.2927,35.3936,88000.0
2013-01-17 13:00:00,38.6,38.6,38.5,38.52,38300.0,35.3936,35.3936,35.3019,35.3203,38300.0
2013-01-17 13:30:00,38.51,38.68,38.49,38.64,20400.0,35.3111,35.467,35.2927,35.4303,20400.0
2013-01-17 14:00:00,38.64,38.78,38.6,38.77,35400.0,35.4303,35.5587,35.3936,35.5495,35400.0
2013-01-17 14:30:00,38.79,38.92,38.77,38.9,72000.0,35.5678,35.687,35.5495,35.6687,72000.0
2013-01-17 15:00:00,38.89,38.99,38.86,38.99,31800.0,35.6595,35.7512,35.632,35.7512,31800.0
2013-01-17 15:30:00,39.01,39.17,38.98,39.14,40600.0,35.7696,35.9163,35.742,35.8888,40600.0
2013-01-18 09:30:00,39.22,39.59,39.22,39.53,51400.0,35.9621,36.3014,35.9621,36.2464,51400.0
2013-01-18 10:00:00,39.51,39.66,39.49,39.62,8900.0,36.228,36.3656,36.2097,36.3289,8900.0
2013-01-18 10:30:00,39.59,39.7,39.53,39.61,18300.0,36.3014,36.4022,36.2464,36.3197,18300.0
2013-01-18 11:00:00,39.61,39.78,39.48,39.76,69600.0,36.3197,36.4756,36.2005,36.4573,69600.0
2013-01-18 11:30:00,39.75,39.89,39.71,39.89,9400.0,36.4481,36.5765,36.4114,36.5765,9400.0
2013-01-18 12:00:00,39.89,39.94,39.85,39.89,9800.0,36.5765,36.6223,36.5398,36.5765,9800.0
2013-01-18 12:30:00,39.88,39.93,39.87,39.88,16700.0,36.5673,36.6131,36.5581,36.5673,16700.0
2013-01-18 13:00:00,39.92,39.94,39.88,39.9,10200.0,36.604,36.6223,36.5673,36.5856,10200.0
2013-01-18 13:30:00,39.9,39.94,39.88,39.9,7200.0,36.5856,36.6223,36.5673,36.5856,7200.0
2013-01-18 14:00:00,39.91,39.94,39.86,39.91,12100.0,36.5948,36.6223,36.5489,36.5948,12100.0
2013-01-18 14:30:00,39.91,39.94,39.88,39.89,9600.0,36.5948,36.6223,36.5673,36.5765,9600.0
2013-01-18 15:00:00,39.91,39.93,39.88,39.91,8700.0,36.5948,36.6131,36.5673,36.5948,8700.0
2013-01-18 15:30:00,39.91,39.94,39.7,39.73,64500.0,36.5948,36.6223,36.4022,36.4297,64500.0
2013-01-22 09:30:00,39.73,39.95,39.73,39.9,8600.0,36.4297,36.6315,36.4297,36.5856,8600.0
2013-01-22 10:00:00,39.89,39.89,39.75,39.76,7400.0,36.5765,36.5765,36.4481,36.4573,7400.0
2013-01-22 10:30:00,39.77,39.85,39.74,39.81,6800.0,36.4664,36.5398,36.4389,36.5031,6800.0
2013-01-22 11:00:00,39.84,39.93,39.81,39.88,6300.0,36.5306,36.6131,36.5031,36.5673,6300.0
2013-01-22 11:30:00,39.9,40.04,39.87,39.97,51300.0,36.5856,36.714,36.5581,36.6498,51300.0
2013-01-22 12:00:00,39.99,39.99,39.81,39.91,21500.0,36.6681,36.6681,36.5031,36.5948,21500.0
2013-01-22 12:30:00,39.9,39.92,39.72,39.72,18700.0,36.5856,36.604,36.4206,36.4206,18700.0
2013-01-22 13:00:00,39.73,39.78,39.66,39.66,11100.0,36.4297,36.4756,36.3656,36.3656,11100.0
2013-01-22 13:30:00,39.67,39.68,39.6,39.65,14500.0,36.3747,36.3839,36.3105,36.3564,14500.0
2013-01-22 14:00:00,39.64,39.69,39.59,39.68,13000.0,36.3472,36.3931,36.3014,36.3839,13000.0
2013-01-22 14:30:00,39.68,39.7,38.99,39.08,90400.0,36.3839,36.4022,35.7512,35.8337,90400.0
2013-01-22 15:00:00,39.11,39.22,38.58,38.64,187700.0,35.8612,35.9621,35.3753,35.4303,187700.0
2013-01-22 15:30:00,38.64,39.18,38.3,39.17,278200.0,35.4303,35.9254,35.1185,35.9163,278200.0
2013-01-23 09:30:00,39.18,40.81,38.83,40.77,321400.0,35.9254,37.42,35.6045,37.3834,321400.0
2013-01-23 10:00:00,40.73,40.91,39.4,39.41,118100.0,37.3467,37.5117,36.1272,36.1363,118100.0
2013-01-23 10:30:00,39.5,39.5,39.02,39.24,96400.0,36.2188,36.2188,35.7787,35.9804,96400.0
2013-01-23 11:00:00,39.23,39.34,38.5,39.09,68200.0,35.9713,36.0721,35.3019,35.8429,68200.0
2013-01-23 11:30:00,38.98,39.07,38.55,38.65,32400.0,35.742,35.8246,35.3478,35.4395,32400.0
2013-01-23 12:00:00,38.63,38.73,38.29,38.32,25400.0,35.4211,35.5128,35.1094,35.1369,25400.0
2013-01-23 12:30:00,38.32,38.37,38.19,38.21,17700.0,35.1369,35.1827,35.0177,35.036,17700.0
2013-01-23 13:00:00,38.21,38.54,38.19,38.45,39000.0,35.036,35.3386,35.0177,35.2561,39000.0
2013-01-23 13:30:00,38.45,38.57,38.38,38.42,26900.0,35.2561,35.3661,35.1919,35.2286,26900.0
2013-01-23 14:00:00,38.42,38.54,38.33,38.33,16400.0,35.2286,35.3386,35.146,35.146,16400.0
2013-01-23 14:30:00,38.34,38.41,38.06,38.17,30700.0,35.1552,35.2194,34.8985,34.9993,30700.0
2013-01-23 15:00:00,38.15,38.22,37.93,38.14,40800.0,34.981,35.0452,34.7793,34.9718,40800.0
2013-01-23 15:30:00,38.14,38.15,37.66,37.91,131400.0,34.9718,34.981,34.5317,34.7609,131400.0
2013-01-24 09:30:00,37.89,38.35,37.89,38.27,47500.0,34.7426,35.1644,34.7426,35.091,47500.0
2013-01-24 10:00:00,38.28,38.58,38.28,38.58,32800.0,35.1002,35.3753,35.1002,35.3753,32800.0
2013-01-24 10:30:00,38.59,38.99,38.59,38.61,45700.0,35.3844,35.7512,35.3844,35.4028,45700.0
2013-01-24 11:00:00,38.61,38.99,38.61,38.76,49500.0,35.4028,35.7512,35.4028,35.5403,49500.0
2013-01-24 11:30:00,38.81,38.87,38.69,38.76,28400.0,35.5862,35.6412,35.4761,35.5403,28400.0
2013-01-24 12:00:00,38.77,38.8,38.7,38.71,7300.0,35.5495,35.577,35.4853,35.4945,7300.0
2013-01-24 12:30:00,38.72,38.72,38.55,38.59,25600.0,35.5036,35.5036,35.3478,35.3844,25600.0
2013-01-24 13:00:00,38.59,38.7,38.58,38.69,13000.0,35.3844,35.4853,35.3753,35.4761,13000.0
2013-01-24 13:30:00,38.71,38.72,38.61,38.68,18300.0,35.4945,35.5036,35.4028,35.467,18300.0
2013-01-24 14:00:00,38.65,38.73,38.63,38.72,10100.0,35.4395,35.5128,35.4211,35.5036,10100.0
2013-01-24 14:30:00,38.72,38.79,38.71,38.75,12200.0,35.5036,35.5678,35.4945,35.5311,12200.0
2013-01-24 15:00:00,38.78,38.96,38.68,38.89,70000.0,35.5587,35.7237,35.467,35.6595,70000.0
2013-01-24 15:30:00,38.91,39.0,38.82,38.85,66700.0,35.6779,35.7604,35.5953,35.6228,66700.0
2013-01-25 09:30:00,39.11,39.25,38.9,39.24,20900.0,35.8612,35.9896,35.6687,35.9804,20900.0
2013-01-25 10:00:00,39.23,39.35,39.13,39.29,33300.0,35.9713,36.0813,35.8796,36.0263,33300.0
2013-01-25 10:30:00,39.26,39.28,39.06,39.15,28100.0,35.9988,36.0171,35.8154,35.8979,28100.0
2013-01-25 11:00:00,39.2,39.33,39.17,39.25,40400.0,35.9438,36.063,35.9163,35.9896,40400.0
2013-01-25 11:30:00,39.26,39.52,39.22,39.51,37000.0,35.9988,36.2372,35.9621,36.228,37000.0
2013-01-25 12:00:00,39.52,39.58,39.49,39.53,40300.0,36.2372,36.2922,36.2097,36.2464,40300.0
2013-01-25 12:30:00,39.55,39.57,39.43,39.45,16500.0,36.2647,36.283,36.1547,36.173,16500.0
2013-01-25 13:00:00,39.45,39.45,39.42,39.44,11300.0,36.173,36.173,36.1455,36.1638,11300.0
2013-01-25 13:30:00,39.44,39.52,39.42,39.43,11900.0,36.1638,36.2372,36.1455,36.1547,11900.0
2013-01-25 14:00:00,39.43,39.43,39.23,39.32,21100.0,36.1547,36.1547,35.9713,36.0538,21100.0
2013-01-25 14:30:00,39.3,39.32,39.02,39.06,16400.0,36.0355,36.0538,35.7787,35.8154,16400.0
2013-01-25 15:00:00,39.06,39.12,38.86,38.87,20400.0,35.8154,35.8704,35.632,35.6412,20400.0
2013-01-25 15:30:00,38.89,38.9,38.6,38.89,58200.0,35.6595,35.6687,35.3936,35.6595,58200.0
2013-01-28 09:30:00,38.99,38.99,38.8,38.8,3900.0,35.7512,35.7512,35.577,35.577,3900.0
2013-01-28 10:00:00,38.8,38.81,38.51,38.69,4700.0,35.577,35.5862,35.3111,35.4761,4700.0
2013-01-28 10:30:00,38.72,38.77,38.65,38.68,6100.0,35.5036,35.5495,35.4395,35.467,6100.0
2013-01-28 11:00:00,38.68,38.92,38.64,38.92,4900.0,35.467,35.687,35.4303,35.687,4900.0
2013-01-28 11:30:00,38.93,39.0,38.87,38.96,11200.0,35.6962,35.7604,35.6412,35.7237,11200.0
2013-01-28 12:00:00,38.99,39.08,38.87,38.93,12500.0,35.7512,35.8337,35.6412,35.6962,12500.0
2013-01-28 12:30:00,38.91,38.92,38.74,38.75,12800.0,35.6779,35.687,35.522,35.5311,12800.0
2013-01-28 13:00:00,38.75,38.77,38.52,38.53,13000.0,35.5311,35.5495,35.3203,35.3294,13000.0
2013-01-28 13:30:00,38.56,38.79,38.56,38.79,12500.0,35.3569,35.5678,35.3569,35.5678,12500.0
2013-01-28 14:00:00,38.82,38.89,38.79,38.88,11200.0,35.5953,35.6595,35.5678,35.6504,11200.0
2013-01-28 14:30:00,38.91,38.97,38.87,38.93,6600.0,35.6779,35.7329,35.6412,35.6962,6600.0
2013-01-28 15:00:00,38.96,39.01,38.68,38.75,29300.0,35.7237,35.7696,35.467,35.5311,29300.0
2013-01-28 15:30:00,38.77,38.81,38.62,38.73,36600.0,35.5495,35.5862,35.4119,35.5128,36600.0
2013-01-29 09:30:00,38.77,38.9,38.49,38.57,14700.0,35.5495,35.6687,35.2927,35.3661,14700.0
2013-01-29 10:00:00,38.54,38.82,38.44,38.82,9500.0,35.3386,35.5953,35.2469,35.5953,9500.0
2013-01-29 10:30:00,38.82,38.83,38.53,38.83,8100.0,35.5953,35.6045,35.3294,35.6045,8100.0
2013-01-29 11:00:00,38.84,38.84,38.54,38.67,11400.0,35.6137,35.6137,35.3386,35.4578,11400.0
2013-01-29 11:30:00,38.67,38.73,38.54,38.54,10000.0,35.4578,35.5128,35.3386,35.3386,10000.0
2013-01-29 12:00:00,38.53,38.53,38.43,38.48,7800.0,35.3294,35.3294,35.2377,35.2836,7800.0
2013-01-29 12:30:00,38.45,38.58,38.45,38.52,31900.0,35.2561,35.3753,35.2561,35.3203,31900.0
2013-01-29 13:00:00,38.53,38.53,38.39,38.4,25900.0,35.3294,35.3294,35.2011,35.2102,25900.0
2013-01-29 13:30:00,38.4,38.52,38.36,38.47,5700.0,35.2102,35.3203,35.1735,35.2744,5700.0
2013-01-29 14:00:00,38.47,38.47,38.4,38.42,4900.0,35.2744,35.2744,35.2102,35.2286,4900.0
2013-01-29 14:30:00,38.39,38.43,38.29,38.29,19500.0,35.2011,35.2377,35.1094,35.1094,19500.0
2013-01-29 15:00:00,38.32,38.42,38.29,38.34,18000.0,35.1369,35.2286,35.1094,35.1552,18000.0
2013-01-29 15:30:00,38.36,38.59,38.35,38.58,43400.0,35.1735,35.3844,35.1644,35.3753,43400.0
2013-01-30 09:30:00,38.5,38.68,38.38,38.51,15200.0,35.3019,35.467,35.1919,35.3111,15200.0
2013-01-30 10:00:00,38.54,38.54,38.32,38.34,9800.0,35.3386,35.3386,35.1369,35.1552,9800.0
2013-01-30 10:30:00,38.37,38.37,38.26,38.26,6100.0,35.1827,35.1827,35.0819,35.0819,6100.0
2013-01-30 11:00:00,38.28,38.35,38.26,38.35,10300.0,35.1002,35.1644,35.0819,35.1644,10300.0
2013-01-30 11:30:00,38.37,38.61,38.36,38.6,17400.0,35.1827,35.4028,35.1735,35.3936,17400.0
2013-01-30 12:00:00,38.57,38.58,38.49,38.53,6500.0,35.3661,35.3753,35.2927,35.3294,6500.0
2013-01-30 12:30:00,38.5,38.51,38.44,38.48,11700.0,35.3019,35.3111,35.2469,35.2836,11700.0
2013-01-30 13:00:00,38.48,38.51,38.41,38.5,8200.0,35.2836,35.3111,35.2194,35.3019,8200.0
2013-01-30 13:30:00,38.48,38.51,38.46,38.48,8200.0,35.2836,35.3111,35.2652,35.2836,8200.0
2013-01-30 14:00:00,38.47,38.48,38.3,38.34,16200.0,35.2744,35.2836,35.1185,35.1552,16200.0
2013-01-30 14:30:00,38.34,38.43,38.29,38.39,46000.0,35.1552,35.2377,35.1094,35.2011,46000.0
2013-01-30 15:00:00,38.4,38.42,38.26,38.33,41100.0,35.2102,35.2286,35.0819,35.146,41100.0
2013-01-30 15:30:00,38.33,38.33,38.18,38.28,70600.0,35.146,35.146,35.0085,35.1002,70600.0
2013-01-31 09:30:00,38.29,38.48,38.22,38.39,11700.0,35.1094,35.2836,35.0452,35.2011,11700.0
2013-01-31 10:00:00,38.47,38.5,38.32,38.47,9400.0,35.2744,35.3019,35.1369,35.2744,9400.0
2013-01-31 10:30:00,38.47,38.69,38.43,38.68,38200.0,35.2744,35.4761,35.2377,35.467,38200.0
2013-01-31 11:00:00,38.68,38.68,38.43,38.44,22200.0,35.467,35.467,35.2377,35.2469,22200.0
2013-01-31 11:30:00,38.43,38.43,38.14,38.14,7400.0,35.2377,35.2377,34.9718,34.9718,7400.0
2013-01-31 12:00:00,38.18,38.25,38.16,38.19,7000.0,35.0085,35.0727,34.9902,35.0177,7000.0
2013-01-31 12:30:00,38.22,38.33,38.2,38.29,4100.0,35.0452,35.146,35.0268,35.1094,4100.0
2013-01-31 13:00:00,38.3,38.37,38.27,38.29,8900.0,35.1185,35.1827,35.091,35.1094,8900.0
2013-01-31 13:30:00,38.34,38.34,38.26,38.28,8300.0,35.1552,35.1552,35.0819,35.1002,8300.0
2013-01-31 14:00:00,38.29,38.3,38.19,38.28,97400.0,35.1094,35.1185,35.0177,35.1002,97400.0
2013-01-31 14:30:00,38.3,38.4,38.3,38.38,18600.0,35.1185,35.2102,35.1185,35.1919,18600.0
2013-01-31 15:00:00,38.33,38.33,38.22,38.31,21200.0,35.146,35.146,35.0452,35.1277,21200.0
2013-01-31 15:30:00,38.29,38.48,38.27,38.41,36900.0,35.1094,35.2836,35.091,35.2194,36900.0
2013-02-01 09:30:00,38.74,38.75,38.57,38.63,35600.0,35.522,35.5311,35.3661,35.4211,35600.0
2013-02-01 10:00:00,38.6,38.7,38.56,38.59,13100.0,35.3936,35.4853,35.3569,35.3844,13100.0
2013-02-01 10:30:00,38.58,38.62,38.52,38.56,12500.0,35.3753,35.4119,35.3203,35.3569,12500.0
2013-02-01 11:00:00,38.58,38.7,38.56,38.68,3500.0,35.3753,35.4853,35.3569,35.467,3500.0
2013-02-01 11:30:00,38.69,38.71,38.63,38.7,6400.0,35.4761,35.4945,35.4211,35.4853,6400.0
2013-02-01 12:00:00,38.68,38.84,38.68,38.84,24800.0,35.467,35.6137,35.467,35.6137,24800.0
2013-02-01 12:30:00,38.88,38.94,38.83,38.88,5500.0,35.6504,35.7054,35.6045,35.6504,5500.0
2013-02-01 13:00:00,38.9,38.99,38.88,38.97,10000.0,35.6687,35.7512,35.6504,35.7329,10000.0
2013-02-01 13:30:00,38.95,39.0,38.92,38.97,8000.0,35.7145,35.7604,35.687,35.7329,8000.0
2013-02-01 14:00:00,38.98,38.99,38.96,38.99,5300.0,35.742,35.7512,35.7237,35.7512,5300.0
2013-02-01 14:30:00,38.96,39.0,38.88,38.88,14000.0,35.7237,35.7604,35.6504,35.6504,14000.0
2013-02-01 15:00:00,38.9,38.91,38.72,38.78,11800.0,35.6687,35.6779,35.5036,35.5587,11800.0
2013-02-01 15:30:00,38.78,38.85,38.73,38.73,44300.0,35.5587,35.6228,35.5128,35.5128,44300.0
2013-02-04 09:30:00,38.33,38.78,38.33,38.75,21500.0,35.146,35.5587,35.146,35.5311,21500.0
2013-02-04 10:00:00,38.75,38.8,38.58,38.59,7000.0,35.5311,35.577,35.3753,35.3844,7000.0
2013-02-04 10:30:00,38.56,38.58,38.32,38.36,18900.0,35.3569,35.3753,35.1369,35.1735,18900.0
2013-02-04 11:00:00,38.39,38.4,38.28,38.31,11900.0,35.2011,35.2102,35.1002,35.1277,11900.0
2013-02-04 11:30:00,38.3,38.3,38.09,38.26,71000.0,35.1185,35.1185,34.926,35.0819,71000.0
2013-02-04 12:00:00,38.27,38.29,38.11,38.27,8400.0,35.091,35.1094,34.9443,35.091,8400.0
2013-02-04 12:30:00,38.26,38.34,38.25,38.32,4500.0,35.0819,35.1552,35.0727,35.1369,4500.0
2013-02-04 13:00:00,38.35,38.37,38.27,38.32,7000.0,35.1644,35.1827,35.091,35.1369,7000.0
2013-02-04 13:30:00,38.35,38.37,38.23,38.36,37600.0,35.1644,35.1827,35.0543,35.1735,37600.0
2013-02-04 14:00:00,38.39,38.4,38.3,38.34,7600.0,35.2011,35.2102,35.1185,35.1552,7600.0
2013-02-04 14:30:00,38.38,38.43,38.33,38.41,18800.0,35.1919,35.2377,35.146,35.2194,18800.0
2013-02-04 15:00:00,38.39,38.4,38.31,38.35,8400.0,35.2011,35.2102,35.1277,35.1644,8400.0
2013-02-04 15:30:00,38.31,38.33,38.11,38.22,40600.0,35.1277,35.146,34.9443,35.0452,40600.0
2013-02-05 09:30:00,38.39,38.48,38.2,38.41,25900.0,35.2011,35.2836,35.0268,35.2194,25900.0
2013-02-05 10:00:00,38.35,38.49,38.26,38.44,13800.0,35.1644,35.2927,35.0819,35.2469,13800.0
2013-02-05 10:30:00,38.42,38.45,38.25,38.34,46600.0,35.2286,35.2561,35.0727,35.1552,46600.0
2013-02-05 11:00:00,38.27,38.33,38.16,38.19,14600.0,35.091,35.146,34.9902,35.0177,14600.0
2013-02-05 11:30:00,38.19,38.22,38.11,38.14,7200.0,35.0177,35.0452,34.9443,34.9718,7200.0
2013-02-05 12:00:00,38.16,38.19,38.05,38.06,24400.0,34.9902,35.0177,34.8893,34.8985,24400.0
2013-02-05 12:30:00,38.05,38.3,38.05,38.3,17700.0,34.8893,35.1185,34.8893,35.1185,17700.0
2013-02-05 13:00:00,38.3,38.39,38.25,38.39,5800.0,35.1185,35.2011,35.0727,35.2011,5800.0
2013-02-05 13:30:00,38.39,38.5,38.38,38.4,32200.0,35.2011,35.3019,35.1919,35.2102,32200.0
2013-02-05 14:00:00,38.41,38.47,38.41,38.44,4800.0,35.2194,35.2744,35.2194,35.2469,4800.0
2013-02-05 14:30:00,38.45,38.5,38.44,38.44,8600.0,35.2561,35.3019,35.2469,35.2469,8600.0
2013-02-05 15:00:00,38.41,38.48,38.36,38.45,6900.0,35.2194,35.2836,35.1735,35.2561,6900.0
2013-02-05 15:30:00,38.47,38.49,38.33,38.34,27900.0,35.2744,35.2927,35.146,35.1552,27900.0
2013-02-06 09:30:00,38.22,38.9,38.22,38.8,100700.0,35.0452,35.6687,35.0452,35.577,100700.0
2013-02-06 10:00:00,38.8,38.89,38.71,38.81,25400.0,35.577,35.6595,35.4945,35.5862,25400.0
2013-02-06 10:30:00,38.85,38.95,38.7,38.93,61100.0,35.6228,35.7145,35.4853,35.6962,61100.0
2013-02-06 11:00:00,38.94,39.16,38.91,39.11,31800.0,35.7054,35.9071,35.6779,35.8612,31800.0
2013-02-06 11:30:00,39.17,39.17,38.97,39.07,5600.0,35.9163,35.9163,35.7329,35.8246,5600.0
2013-02-06 12:00:00,39.11,39.17,38.98,39.05,26400.0,35.8612,35.9163,35.742,35.8062,26400.0
2013-02-06 12:30:00,39.06,39.13,38.93,38.93,6200.0,35.8154,35.8796,35.6962,35.6962,6200.0
2013-02-06 13:00:00,38.94,38.95,38.81,38.84,7200.0,35.7054,35.7145,35.5862,35.6137,7200.0
2013-02-06 13:30:00,38.82,38.88,38.82,38.82,4300.0,35.5953,35.6504,35.5953,35.5953,4300.0
2013-02-06 14:00:00,38.83,38.85,38.77,38.79,14000.0,35.6045,35.6228,35.5495,35.5678,14000.0
2013-02-06 14:30:00,38.79,38.89,38.77,38.86,8100.0,35.5678,35.6595,35.5495,35.632,8100.0
2013-02-06 15:00:00,38.88,38.88,38.78,38.81,50400.0,35.6504,35.6504,35.5587,35.5862,50400.0
2013-02-06 15:30:00,38.81,38.91,38.81,38.85,36300.0,35.5862,35.6779,35.5862,35.6228,36300.0
2013-02-07 09:30:00,38.85,39.0,38.7,38.82,14900.0,35.6228,35.7604,35.4853,35.5953,14900.0
2013-02-07 10:00:00,38.8,38.83,38.44,38.49,8500.0,35.577,35.6045,35.2469,35.2927,8500.0
2013-02-07 10:30:00,38.49,38.61,38.44,38.58,6600.0,35.2927,35.4028,35.2469,35.3753,6600.0
2013-02-07 11:00:00,38.59,38.64,38.49,38.51,31600.0,35.3844,35.4303,35.2927,35.3111,31600.0
2013-02-07 11:30:00,38.47,38.48,38.14,38.15,34400.0,35.2744,35.2836,34.9718,34.981,34400.0
2013-02-07 12:00:00,38.15,38.48,38.13,38.48,10700.0,34.981,35.2836,34.9627,35.2836,10700.0
2013-02-07 12:30:00,38.49,38.56,38.3,38.33,15900.0,35.2927,35.3569,35.1185,35.146,15900.0
2013-02-07 13:00:00,38.35,38.41,38.23,38.41,10100.0,35.1644,35.2194,35.0543,35.2194,10100.0
2013-02-07 13:30:00,38.38,38.48,38.21,38.48,8600.0,35.1919,35.2836,35.036,35.2836,8600.0
2013-02-07 14:00:00,38.53,38.53,38.37,38.4,6100.0,35.3294,35.3294,35.1827,35.2102,6100.0
2013-02-07 14:30:00,38.4,38.45,38.33,38.44,41100.0,35.2102,35.2561,35.146,35.2469,41100.0
2013-02-07 15:00:00,38.44,38.49,38.34,38.37,30100.0,35.2469,35.2927,35.1552,35.1827,30100.0
2013-02-07 15:30:00,38.39,38.41,38.28,38.38,23900.0,35.2011,35.2194,35.1002,35.1919,23900.0
2013-02-08 09:30:00,38.45,38.64,38.39,38.59,6500.0,35.2561,35.4303,35.2011,35.3844,6500.0
2013-02-08 10:00:00,38.61,38.64,38.5,38.57,22500.0,35.4028,35.4303,35.3019,35.3661,22500.0
2013-02-08 10:30:00,38.57,38.65,38.55,38.57,11600.0,35.3661,35.4395,35.3478,35.3661,11600.0
2013-02-08 11:00:00,38.55,38.55,38.37,38.45,34100.0,35.3478,35.3478,35.1827,35.2561,34100.0
2013-02-08 11:30:00,38.47,38.57,38.39,38.51,8400.0,35.2744,35.3661,35.2011,35.3111,8400.0
2013-02-08 12:00:00,38.54,38.59,38.49,38.5,5700.0,35.3386,35.3844,35.2927,35.3019,5700.0
2013-02-08 12:30:00,38.5,38.62,38.47,38.53,7100.0,35.3019,35.4119,35.2744,35.3294,7100.0
2013-02-08 13:00:00,38.57,38.59,38.5,38.53,7000.0,35.3661,35.3844,35.3019,35.3294,7000.0
2013-02-08 13:30:00,38.53,38.62,38.52,38.6,5100.0,35.3294,35.4119,35.3203,35.3936,5100.0
2013-02-08 14:00:00,38.6,38.63,38.52,38.54,5700.0,35.3936,35.4211,35.3203,35.3386,5700.0
2013-02-08 14:30:00,38.52,38.55,38.47,38.5,3800.0,35.3203,35.3478,35.2744,35.3019,3800.0
2013-02-08 15:00:00,38.5,38.51,38.44,38.45,9200.0,35.3019,35.3111,35.2469,35.2561,9200.0
2013-02-08 15:30:00,38.46,38.54,38.4,38.54,25700.0,35.2652,35.3386,35.2102,35.3386,25700.0
2013-02-11 09:30:00,38.56,38.61,38.29,38.36,4100.0,35.3569,35.4028,35.1094,35.1735,4100.0
2013-02-11 10:00:00,38.31,38.31,38.03,38.05,8600.0,35.1277,35.1277,34.871,34.8893,8600.0
2013-02-11 10:30:00,38.07,38.16,38.04,38.11,11700.0,34.9076,34.9902,34.8801,34.9443,11700.0
2013-02-11 11:00:00,38.16,38.29,38.16,38.26,5400.0,34.9902,35.1094,34.9902,35.0819,5400.0
2013-02-11 11:30:00,38.28,38.35,38.24,38.32,44300.0,35.1002,35.1644,35.0635,35.1369,44300.0
2013-02-11 12:00:00,38.34,38.58,38.31,38.56,75400.0,35.1552,35.3753,35.1277,35.3569,75400.0
2013-02-11 12:30:00,38.56,38.56,38.31,38.31,28700.0,35.3569,35.3569,35.1277,35.1277,28700.0
2013-02-11 13:00:00,38.31,38.4,38.28,38.36,20600.0,35.1277,35.2102,35.1002,35.1735,20600.0
2013-02-11 13:30:00,38.36,38.42,38.36,38.38,2100.0,35.1735,35.2286,35.1735,35.1919,2100.0
2013-02-11 14:00:00,38.38,38.41,38.35,38.36,3000.0,35.1919,35.2194,35.1644,35.1735,3000.0
2013-02-11 14:30:00,38.37,38.38,38.28,38.31,6100.0,35.1827,35.1919,35.1002,35.1277,6100.0
2013-02-11 15:00:00,38.31,38.42,38.31,38.35,6700.0,35.1277,35.2286,35.1277,35.1644,6700.0
2013-02-11 15:30:00,38.35,38.44,38.33,38.44,22700.0,35.1644,35.2469,35.146,35.2469,22700.0
2013-02-12 09:30:00,38.49,38.63,38.48,38.58,9600.0,35.2927,35.4211,35.2836,35.3753,9600.0
2013-02-12 10:00:00,38.57,38.63,38.54,38.6,8700.0,35.3661,35.4211,35.3386,35.3936,8700.0
2013-02-12 10:30:00,38.59,38.76,38.53,38.72,84900.0,35.3844,35.5403,35.3294,35.5036,84900.0
2013-02-12 11:00:00,38.7,38.93,38.7,38.86,34900.0,35.4853,35.6962,35.4853,35.632,34900.0
2013-02-12 11:30:00,38.87,39.09,38.85,39.01,57500.0,35.6412,35.8429,35.6228,35.7696,57500.0
2013-02-12 12:00:00,38.98,39.03,38.96,38.99,7300.0,35.742,35.7879,35.7237,35.7512,7300.0
2013-02-12 12:30:00,38.97,39.17,38.97,39.13,12800.0,35.7329,35.9163,35.7329,35.8796,12800.0
2013-02-12 13:00:00,39.14,39.29,39.14,39.28,12200.0,35.8888,36.0263,35.8888,36.0171,12200.0
2013-02-12 13:30:00,39.27,39.29,39.15,39.16,8700.0,36.008,36.0263,35.8979,35.9071,8700.0
2013-02-12 14:00:00,39.16,39.22,39.13,39.16,7700.0,35.9071,35.9621,35.8796,35.9071,7700.0
2013-02-12 14:30:00,39.16,39.19,39.14,39.14,10700.0,35.9071,35.9346,35.8888,35.8888,10700.0
2013-02-12 15:00:00,39.13,39.14,39.07,39.11,11800.0,35.8796,35.8888,35.8246,35.8612,11800.0
2013-02-12 15:30:00,39.1,39.13,38.92,38.94,69000.0,35.8521,35.8796,35.687,35.7054,69000.0
2013-02-13 09:30:00,39.0,39.2,38.82,39.16,4000.0,35.8335,36.0172,35.6681,35.9805,4000.0
2013-02-13 10:00:00,39.16,39.5,39.14,39.46,35500.0,35.9805,36.2929,35.9621,36.2561,35500.0
2013-02-13 10:30:00,39.47,39.56,39.36,39.41,40800.0,36.2653,36.348,36.1642,36.2102,40800.0
2013-02-13 11:00:00,39.44,39.46,39.34,39.42,30600.0,36.2377,36.2561,36.1459,36.2194,30600.0
2013-02-13 11:30:00,39.39,39.42,39.14,39.19,40500.0,36.1918,36.2194,35.9621,36.008,40500.0
2013-02-13 12:00:00,39.19,39.36,39.19,39.31,7300.0,36.008,36.1642,36.008,36.1183,7300.0
2013-02-13 12:30:00,39.29,39.29,39.13,39.17,11000.0,36.0999,36.0999,35.9529,35.9897,11000.0
2013-02-13 13:00:00,39.13,39.17,39.06,39.12,7400.0,35.9529,35.9897,35.8886,35.9437,7400.0
2013-02-13 13:30:00,39.12,39.12,38.97,39.0,8000.0,35.9437,35.9437,35.8059,35.8335,8000.0
2013-02-13 14:00:00,39.01,39.01,38.95,38.98,4300.0,35.8427,35.8427,35.7875,35.8151,4300.0
2013-02-13 14:30:00,38.97,38.97,38.9,38.92,5500.0,35.8059,35.8059,35.7416,35.76,5500.0
2013-02-13 15:00:00,38.9,39.0,38.88,38.91,9100.0,35.7416,35.8335,35.7232,35.7508,9100.0
2013-02-13 15:30:00,38.92,39.15,38.86,39.15,45900.0,35.76,35.9713,35.7048,35.9713,45900.0
2013-02-14 09:30:00,38.97,39.32,38.97,39.19,16100.0,35.8059,36.1275,35.8059,36.008,16100.0
2013-02-14 10:00:00,39.21,39.3,39.14,39.15,4600.0,36.0264,36.1091,35.9621,35.9713,4600.0
2013-02-14 10:30:00,39.17,39.21,39.14,39.15,1900.0,35.9897,36.0264,35.9621,35.9713,1900.0
2013-02-14 11:00:00,39.19,39.22,39.07,39.07,7100.0,36.008,36.0356,35.8978,35.8978,7100.0
2013-02-14 11:30:00,39.04,39.14,39.0,39.13,18000.0,35.8702,35.9621,35.8335,35.9529,18000.0
2013-02-14 12:00:00,39.16,39.27,39.15,39.27,3300.0,35.9805,36.0816,35.9713,36.0816,3300.0
2013-02-14 12:30:00,39.25,39.38,39.23,39.32,4600.0,36.0632,36.1826,36.0448,36.1275,4600.0
2013-02-14 13:00:00,39.3,39.4,39.24,39.25,11000.0,36.1091,36.201,36.054,36.0632,11000.0
2013-02-14 13:30:00,39.27,39.34,39.27,39.34,4300.0,36.0816,36.1459,36.0816,36.1459,4300.0
2013-02-14 14:00:00,39.34,39.42,39.32,39.39,8200.0,36.1459,36.2194,36.1275,36.1918,8200.0
2013-02-14 14:30:00,39.36,39.42,39.35,39.37,8500.0,36.1642,36.2194,36.1551,36.1734,8500.0
2013-02-14 15:00:00,39.36,39.41,39.29,39.29,5200.0,36.1642,36.2102,36.0999,36.0999,5200.0
2013-02-14 15:30:00,39.28,39.3,39.2,39.22,17400.0,36.0907,36.1091,36.0172,36.0356,17400.0
2013-02-15 09:30:00,39.49,39.49,39.22,39.38,57600.0,36.2837,36.2837,36.0356,36.1826,57600.0
2013-02-15 10:00:00,39.37,39.44,39.32,39.32,6000.0,36.1734,36.2377,36.1275,36.1275,6000.0
2013-02-15 10:30:00,39.3,39.3,39.21,39.27,3900.0,36.1091,36.1091,36.0264,36.0816,3900.0
2013-02-15 11:00:00,39.27,39.33,39.25,39.26,8800.0,36.0816,36.1367,36.0632,36.0724,8800.0
2013-02-15 11:30:00,39.26,39.26,39.2,39.25,5000.0,36.0724,36.0724,36.0172,36.0632,5000.0
2013-02-15 12:00:00,39.23,39.23,39.07,39.1,3100.0,36.0448,36.0448,35.8978,35.9254,3100.0
2013-02-15 12:30:00,39.1,39.16,39.1,39.15,2500.0,35.9254,35.9805,35.9254,35.9713,2500.0
2013-02-15 13:00:00,39.16,39.22,39.16,39.21,1700.0,35.9805,36.0356,35.9805,36.0264,1700.0
2013-02-15 13:30:00,39.21,39.34,39.21,39.32,11400.0,36.0264,36.1459,36.0264,36.1275,11400.0
2013-02-15 14:00:00,39.33,39.34,39.24,39.24,4900.0,36.1367,36.1459,36.054,36.054,4900.0
2013-02-15 14:30:00,39.26,39.28,39.21,39.26,4600.0,36.0724,36.0907,36.0264,36.0724,4600.0
2013-02-15 15:00:00,39.24,39.27,39.18,39.21,6700.0,36.054,36.0816,35.9989,36.0264,6700.0
2013-02-15 15:30:00,39.21,39.29,39.15,39.18,28200.0,36.0264,36.0999,35.9713,35.9989,28200.0
2013-02-19 09:30:00,39.19,39.59,39.05,39.5,11100.0,36.008,36.3756,35.8794,36.2929,11100.0
2013-02-19 10:00:00,39.53,39.58,39.47,39.58,11100.0,36.3204,36.3664,36.2653,36.3664,11100.0
2013-02-19 10:30:00,39.53,39.58,39.23,39.32,96700.0,36.3204,36.3664,36.0448,36.1275,96700.0
2013-02-19 11:00:00,39.38,39.43,39.36,39.41,4300.0,36.1826,36.2286,36.1642,36.2102,4300.0
2013-02-19 11:30:00,39.44,39.48,39.36,39.4,7900.0,36.2377,36.2745,36.1642,36.201,7900.0
2013-02-19 12:00:00,39.4,39.4,39.33,39.33,8700.0,36.201,36.201,36.1367,36.1367,8700.0
2013-02-19 12:30:00,39.33,39.37,39.3,39.34,8600.0,36.1367,36.1734,36.1091,36.1459,8600.0
2013-02-19 13:00:00,39.36,39.37,39.3,39.3,5000.0,36.1642,36.1734,36.1091,36.1091,5000.0
2013-02-19 13:30:00,39.3,39.46,39.3,39.45,11500.0,36.1091,36.2561,36.1091,36.2469,11500.0
2013-02-19 14:00:00,39.44,39.54,39.43,39.43,6400.0,36.2377,36.3296,36.2286,36.2286,6400.0
2013-02-19 14:30:00,39.45,39.49,39.42,39.49,4800.0,36.2469,36.2837,36.2194,36.2837,4800.0
2013-02-19 15:00:00,39.44,39.5,39.42,39.47,8500.0,36.2377,36.2929,36.2194,36.2653,8500.0
2013-02-19 15:30:00,39.47,39.51,39.35,39.37,43900.0,36.2653,36.3021,36.1551,36.1734,43900.0
2013-02-20 09:30:00,39.0,39.48,38.91,39.41,29600.0,35.8335,36.2745,35.7508,36.2102,29600.0
2013-02-20 10:00:00,39.41,39.49,39.37,39.43,9200.0,36.2102,36.2837,36.1734,36.2286,9200.0
2013-02-20 10:30:00,39.47,39.47,39.3,39.31,26100.0,36.2653,36.2653,36.1091,36.1183,26100.0
2013-02-20 11:00:00,39.3,39.3,39.13,39.23,8400.0,36.1091,36.1091,35.9529,36.0448,8400.0
2013-02-20 11:30:00,39.23,39.25,39.16,39.2,11900.0,36.0448,36.0632,35.9805,36.0172,11900.0
2013-02-20 12:00:00,39.2,39.22,39.13,39.13,9600.0,36.0172,36.0356,35.9529,35.9529,9600.0
2013-02-20 12:30:00,39.14,39.15,39.1,39.1,13600.0,35.9621,35.9713,35.9254,35.9254,13600.0
2013-02-20 13:00:00,39.1,39.1,39.06,39.07,8500.0,35.9254,35.9254,35.8886,35.8978,8500.0
2013-02-20 13:30:00,39.07,39.07,39.01,39.05,4100.0,35.8978,35.8978,35.8427,35.8794,4100.0
2013-02-20 14:00:00,39.05,39.1,38.98,38.99,17600.0,35.8794,35.9254,35.8151,35.8243,17600.0
2013-02-20 14:30:00,39.02,39.04,38.7,38.74,17700.0,35.8519,35.8702,35.5578,35.5946,17700.0
2013-02-20 15:00:00,38.74,38.74,38.47,38.49,33900.0,35.5946,35.5946,35.3465,35.3649,33900.0
2013-02-20 15:30:00,38.5,38.53,38.27,38.3,64300.0,35.3741,35.4016,35.1627,35.1903,64300.0
2013-02-21 09:30:00,38.23,38.35,38.01,38.11,12900.0,35.126,35.2363,34.9239,35.0157,12900.0
2013-02-21 10:00:00,38.01,38.16,37.96,38.16,10000.0,34.9239,35.0617,34.8779,35.0617,10000.0
2013-02-21 10:30:00,38.15,38.26,38.11,38.12,30700.0,35.0525,35.1536,35.0157,35.0249,30700.0
2013-02-21 11:00:00,38.17,38.21,37.98,38.02,6000.0,35.0709,35.1076,34.8963,34.933,6000.0
2013-02-21 11:30:00,37.98,38.03,37.79,37.8,27600.0,34.8963,34.9422,34.7217,34.7309,27600.0
2013-02-21 12:00:00,37.79,37.79,37.69,37.69,7700.0,34.7217,34.7217,34.6298,34.6298,7700.0
2013-02-21 12:30:00,37.74,37.74,37.6,37.72,30200.0,34.6758,34.6758,34.5471,34.6574,30200.0
2013-02-21 13:00:00,37.77,37.92,37.73,37.87,20800.0,34.7033,34.8412,34.6666,34.7952,20800.0
2013-02-21 13:30:00,37.87,38.08,37.75,37.78,64400.0,34.7952,34.9882,34.685,34.7125,64400.0
2013-02-21 14:00:00,37.83,37.83,37.7,37.77,16100.0,34.7585,34.7585,34.639,34.7033,16100.0
2013-02-21 14:30:00,37.78,37.81,37.64,37.7,10800.0,34.7125,34.7401,34.5839,34.639,10800.0
2013-02-21 15:00:00,37.75,37.99,37.71,37.97,14000.0,34.685,34.9055,34.6482,34.8871,14000.0
2013-02-21 15:30:00,37.96,38.0,37.72,37.74,37300.0,34.8779,34.9147,34.6574,34.6758,37300.0
2013-02-22 09:30:00,38.07,38.35,38.07,38.14,11200.0,34.979,35.2363,34.979,35.0433,11200.0
2013-02-22 10:00:00,38.14,38.14,38.06,38.07,8200.0,35.0433,35.0433,34.9698,34.979,8200.0
2013-02-22 10:30:00,38.07,38.33,38.06,38.28,6600.0,34.979,35.2179,34.9698,35.1719,6600.0
2013-02-22 11:00:00,38.25,38.38,38.25,38.38,15600.0,35.1444,35.2638,35.1444,35.2638,15600.0
2013-02-22 11:30:00,38.39,38.44,38.34,38.39,8900.0,35.273,35.3189,35.2271,35.273,8900.0
2013-02-22 12:00:00,38.39,38.51,38.38,38.51,8200.0,35.273,35.3833,35.2638,35.3833,8200.0
2013-02-22 12:30:00,38.5,38.55,38.47,38.52,2800.0,35.3741,35.42,35.3465,35.3924,2800.0
2013-02-22 13:00:00,38.49,38.51,38.16,38.16,21700.0,35.3649,35.3833,35.0617,35.0617,21700.0
2013-02-22 13:30:00,38.19,38.22,38.14,38.19,3100.0,35.0892,35.1168,35.0433,35.0892,3100.0
2013-02-22 14:00:00,38.19,38.19,38.09,38.13,13000.0,35.0892,35.0892,34.9974,35.0341,13000.0
2013-02-22 14:30:00,38.12,38.15,38.04,38.05,3100.0,35.0249,35.0525,34.9514,34.9606,3100.0
2013-02-22 15:00:00,38.06,38.08,38.04,38.05,5700.0,34.9698,34.9882,34.9514,34.9606,5700.0
2013-02-22 15:30:00,38.07,38.29,38.06,38.29,38700.0,34.979,35.1811,34.9698,35.1811,38700.0
2013-02-25 09:30:00,38.47,38.66,37.97,38.3,24100.0,35.3465,35.5211,34.8871,35.1903,24100.0
2013-02-25 10:00:00,38.26,38.35,37.78,37.78,13200.0,35.1536,35.2363,34.7125,34.7125,13200.0
2013-02-25 10:30:00,37.77,37.96,37.73,37.86,6500.0,34.7033,34.8779,34.6666,34.786,6500.0
2013-02-25 11:00:00,37.85,37.91,37.71,37.86,4300.0,34.7768,34.832,34.6482,34.786,4300.0
2013-02-25 11:30:00,37.89,37.9,37.51,37.57,11500.0,34.8136,34.8228,34.4645,34.5196,11500.0
2013-02-25 12:00:00,37.57,37.7,37.54,37.69,3600.0,34.5196,34.639,34.492,34.6298,3600.0
2013-02-25 12:30:00,37.69,37.75,37.63,37.75,4200.0,34.6298,34.685,34.5747,34.685,4200.0
2013-02-25 13:00:00,37.73,37.74,37.65,37.65,3400.0,34.6666,34.6758,34.5931,34.5931,3400.0
2013-02-25 13:30:00,37.64,37.64,37.37,37.37,9700.0,34.5839,34.5839,34.3358,34.3358,9700.0
2013-02-25 14:00:00,37.36,37.39,37.24,37.26,7100.0,34.3266,34.3542,34.2164,34.2348,7100.0
2013-02-25 14:30:00,37.32,37.42,37.2,37.38,13400.0,34.2899,34.3818,34.1796,34.345,13400.0
2013-02-25 15:00:00,37.38,37.38,37.22,37.27,40800.0,34.345,34.345,34.198,34.2439,40800.0
2013-02-25 15:30:00,37.3,37.34,36.87,36.89,84000.0,34.2715,34.3083,33.8764,33.8948,84000.0
2013-02-26 09:30:00,37.16,37.16,36.59,36.83,36500.0,34.1429,34.1429,33.6191,33.8397,36500.0
2013-02-26 10:00:00,36.89,37.37,36.8,36.8,26500.0,33.8948,34.3358,33.8121,33.8121,26500.0
2013-02-26 10:30:00,36.79,37.27,36.69,37.11,15900.0,33.8029,34.2439,33.711,34.0969,15900.0
2013-02-26 11:00:00,37.11,37.31,36.96,37.21,41000.0,34.0969,34.2807,33.9591,34.1888,41000.0
2013-02-26 11:30:00,37.25,37.27,37.07,37.19,19500.0,34.2256,34.2439,34.0602,34.1704,19500.0
2013-02-26 12:00:00,37.15,37.3,37.13,37.3,8800.0,34.1337,34.2715,34.1153,34.2715,8800.0
2013-02-26 12:30:00,37.3,37.42,37.29,37.36,12500.0,34.2715,34.3818,34.2623,34.3266,12500.0
2013-02-26 13:00:00,37.43,37.53,37.38,37.46,10000.0,34.3909,34.4828,34.345,34.4185,10000.0
2013-02-26 13:30:00,37.52,37.58,37.42,37.42,13100.0,34.4736,34.5288,34.3818,34.3818,13100.0
2013-02-26 14:00:00,37.42,37.66,37.42,37.66,10800.0,34.3818,34.6023,34.3818,34.6023,10800.0
2013-02-26 14:30:00,37.69,37.69,37.55,37.59,12900.0,34.6298,34.6298,34.5012,34.538,12900.0
2013-02-26 15:00:00,37.59,37.61,37.48,37.5,15000.0,34.538,34.5563,34.4369,34.4553,15000.0
2013-02-26 15:30:00,37.55,37.63,37.38,37.41,41000.0,34.5012,34.5747,34.345,34.3726,41000.0
2013-02-27 09:30:00,37.36,37.87,37.36,37.57,2600.0,34.3266,34.7952,34.3266,34.5196,2600.0
2013-02-27 10:00:00,37.6,37.86,37.5,37.77,6200.0,34.5471,34.786,34.4553,34.7033,6200.0
2013-02-27 10:30:00,37.84,37.95,37.77,37.86,4600.0,34.7677,34.8687,34.7033,34.786,4600.0
2013-02-27 11:00:00,37.82,37.91,37.69,37.7,3100.0,34.7493,34.832,34.6298,34.639,3100.0
2013-02-27 11:30:00,37.73,37.91,37.69,37.89,2800.0,34.6666,34.832,34.6298,34.8136,2800.0
2013-02-27 12:00:00,37.85,37.97,37.84,37.9,12600.0,34.7768,34.8871,34.7677,34.8228,12600.0
2013-02-27 12:30:00,37.91,38.07,37.84,37.84,19900.0,34.832,34.979,34.7677,34.7677,19900.0
2013-02-27 13:00:00,37.82,37.86,37.73,37.82,7100.0,34.7493,34.786,34.6666,34.7493,7100.0
2013-02-27 13:30:00,37.81,37.88,37.77,37.77,9700.0,34.7401,34.8044,34.7033,34.7033,9700.0
2013-02-27 14:00:00,37.77,37.94,37.74,37.93,2900.0,34.7033,34.8595,34.6758,34.8504,2900.0
2013-02-27 14:30:00,37.89,37.95,37.84,37.92,2300.0,34.8136,34.8687,34.7677,34.8412,2300.0
2013-02-27 15:00:00,37.92,38.0,37.83,37.94,11400.0,34.8412,34.9147,34.7585,34.8595,11400.0
2013-02-27 15:30:00,37.92,37.98,37.68,37.72,52200.0,34.8412,34.8963,34.6206,34.6574,52200.0
2013-02-28 09:30:00,37.61,38.04,37.58,37.89,5300.0,34.5563,34.9514,34.5288,34.8136,5300.0
2013-02-28 10:00:00,37.84,38.0,37.76,37.8,18000.0,34.7677,34.9147,34.6942,34.7309,18000.0
2013-02-28 10:30:00,37.79,37.81,37.52,37.55,3800.0,34.7217,34.7401,34.4736,34.5012,3800.0
2013-02-28 11:00:00,37.55,37.67,37.54,37.65,5800.0,34.5012,34.6115,34.492,34.5931,5800.0
2013-02-28 11:30:00,37.68,37.68,37.6,37.6,2300.0,34.6206,34.6206,34.5471,34.5471,2300.0
2013-02-28 12:00:00,37.6,37.62,37.52,37.58,4800.0,34.5471,34.5655,34.4736,34.5288,4800.0
2013-02-28 12:30:00,37.59,37.84,37.59,37.81,6100.0,34.538,34.7677,34.538,34.7401,6100.0
2013-02-28 13:00:00,37.82,37.94,37.8,37.94,4100.0,34.7493,34.8595,34.7309,34.8595,4100.0
2013-02-28 13:30:00,37.93,37.94,37.78,37.79,3800.0,34.8504,34.8595,34.7125,34.7217,3800.0
2013-02-28 14:00:00,37.82,37.9,37.79,37.9,11400.0,34.7493,34.8228,34.7217,34.8228,11400.0
2013-02-28 14:30:00,37.91,37.91,37.76,37.81,6800.0,34.832,34.832,34.6942,34.7401,6800.0
2013-02-28 15:00:00,37.81,37.82,37.57,37.65,12200.0,34.7401,34.7493,34.5196,34.5931,12200.0
2013-02-28 15:30:00,37.66,37.71,37.42,37.43,46400.0,34.6023,34.6482,34.3818,34.3909,46400.0
2013-03-01 09:30:00,37.07,37.45,36.97,37.24,57000.0,34.0602,34.4093,33.9683,34.2164,57000.0
2013-03-01 10:00:00,37.24,37.41,36.98,37.1,25400.0,34.2164,34.3726,33.9775,34.0877,25400.0
2013-03-01 10:30:00,37.24,37.32,37.07,37.12,14900.0,34.2164,34.2899,34.0602,34.1061,14900.0
2013-03-01 11:00:00,37.2,37.25,36.92,37.03,10800.0,34.1796,34.2256,33.9224,34.0234,10800.0
2013-03-01 11:30:00,37.02,37.02,36.78,36.92,16600.0,34.0142,34.0142,33.7937,33.9224,16600.0
2013-03-01 12:00:00,37.03,37.36,37.03,37.32,11100.0,34.0234,34.3266,34.0234,34.2899,11100.0
2013-03-01 12:30:00,37.32,37.45,37.2,37.35,32300.0,34.2899,34.4093,34.1796,34.3174,32300.0
2013-03-01 13:00:00,37.37,37.37,37.18,37.2,6400.0,34.3358,34.3358,34.1612,34.1796,6400.0
2013-03-01 13:30:00,37.21,37.23,37.09,37.13,7200.0,34.1888,34.2072,34.0786,34.1153,7200.0
2013-03-01 14:00:00,37.16,37.4,37.15,37.31,7100.0,34.1429,34.3634,34.1337,34.2807,7100.0
2013-03-01 14:30:00,37.32,37.34,36.98,37.02,15900.0,34.2899,34.3083,33.9775,34.0142,15900.0
2013-03-01 15:00:00,37.03,37.05,36.9,37.01,21900.0,34.0234,34.0418,33.904,34.005,21900.0
2013-03-01 15:30:00,37.01,37.26,37.0,37.16,83400.0,34.005,34.2348,33.9959,34.1429,83400.0
2013-03-04 09:30:00,37.09,37.11,36.86,37.05,12400.0,34.0786,34.0969,33.8672,34.0418,12400.0
2013-03-04 10:00:00,37.02,37.32,36.98,37.08,24100.0,34.0142,34.2899,33.9775,34.0694,24100.0
2013-03-04 10:30:00,37.07,37.23,37.01,37.17,12500.0,34.0602,34.2072,34.005,34.1521,12500.0
2013-03-04 11:00:00,37.17,37.24,37.11,37.13,8000.0,34.1521,34.2164,34.0969,34.1153,8000.0
2013-03-04 11:30:00,37.18,37.18,37.11,37.11,5000.0,34.1612,34.1612,34.0969,34.0969,5000.0
2013-03-04 12:00:00,37.13,37.13,36.77,36.79,13900.0,34.1153,34.1153,33.7845,33.8029,13900.0
2013-03-04 12:30:00,36.79,36.85,36.78,36.82,4800.0,33.8029,33.858,33.7937,33.8305,4800.0
2013-03-04 13:00:00,36.85,37.08,36.85,37.08,15900.0,33.858,34.0694,33.858,34.0694,15900.0
2013-03-04 13:30:00,37.1,37.15,36.99,37.07,15300.0,34.0877,34.1337,33.9867,34.0602,15300.0
2013-03-04 14:00:00,37.04,37.09,36.96,37.07,7300.0,34.0326,34.0786,33.9591,34.0602,7300.0
2013-03-04 14:30:00,37.07,37.22,36.99,37.21,10500.0,34.0602,34.198,33.9867,34.1888,10500.0
2013-03-04 15:00:00,37.19,37.22,37.06,37.06,21600.0,34.1704,34.198,34.051,34.051,21600.0
2013-03-04 15:30:00,37.08,37.19,37.04,37.16,47700.0,34.0694,34.1704,34.0326,34.1429,47700.0
2013-03-05 09:30:00,37.42,37.67,37.37,37.63,120300.0,34.3818,34.6115,34.3358,34.5747,120300.0
2013-03-05 10:00:00,37.63,37.67,37.41,37.62,28100.0,34.5747,34.6115,34.3726,34.5655,28100.0
2013-03-05 10:30:00,37.6,37.81,37.59,37.63,16600.0,34.5471,34.7401,34.538,34.5747,16600.0
2013-03-05 11:00:00,37.6,37.72,37.54,37.54,6300.0,34.5471,34.6574,34.492,34.492,6300.0
2013-03-05 11:30:00,37.56,37.62,37.52,37.59,11800.0,34.5104,34.5655,34.4736,34.538,11800.0
2013-03-05 12:00:00,37.59,37.62,37.48,37.55,11100.0,34.538,34.5655,34.4369,34.5012,11100.0
2013-03-05 12:30:00,37.55,37.62,37.53,37.57,11200.0,34.5012,34.5655,34.4828,34.5196,11200.0
2013-03-05 13:00:00,37.57,37.61,37.52,37.52,10500.0,34.5196,34.5563,34.4736,34.4736,10500.0
2013-03-05 13:30:00,37.53,37.57,37.43,37.43,7100.0,34.4828,34.5196,34.3909,34.3909,7100.0
2013-03-05 14:00:00,37.45,37.56,37.4,37.4,15800.0,34.4093,34.5104,34.3634,34.3634,15800.0
2013-03-05 14:30:00,37.37,37.51,37.36,37.45,13700.0,34.3358,34.4645,34.3266,34.4093,13700.0
2013-03-05 15:00:00,37.42,37.5,37.38,37.45,14100.0,34.3818,34.4553,34.345,34.4093,14100.0
2013-03-05 15:30:00,37.46,37.54,37.35,37.46,90100.0,34.4185,34.492,34.3174,34.4185,90100.0
2013-03-06 09:30:00,37.52,37.73,37.52,37.73,7000.0,34.4736,34.6666,34.4736,34.6666,7000.0
2013-03-06 10:00:00,37.75,37.75,37.54,37.58,4100.0,34.685,34.685,34.492,34.5288,4100.0
2013-03-06 10:30:00,37.53,37.55,37.44,37.44,2800.0,34.4828,34.5012,34.4001,34.4001,2800.0
2013-03-06 11:00:00,37.44,37.44,37.38,37.41,1000.0,34.4001,34.4001,34.345,34.3726,1000.0
2013-03-06 11:30:00,37.36,37.44,37.35,37.42,4400.0,34.3266,34.4001,34.3174,34.3818,4400.0
2013-03-06 12:00:00,37.4,37.49,37.31,37.45,14600.0,34.3634,34.4461,34.2807,34.4093,14600.0
2013-03-06 12:30:00,37.49,37.6,37.47,37.47,3400.0,34.4461,34.5471,34.4277,34.4277,3400.0
2013-03-06 13:00:00,37.46,37.59,37.46,37.59,18600.0,34.4185,34.538,34.4185,34.538,18600.0
2013-03-06 13:30:00,37.55,37.62,37.52,37.54,3800.0,34.5012,34.5655,34.4736,34.492,3800.0
2013-03-06 14:00:00,37.57,37.8,37.57,37.8,7900.0,34.5196,34.7309,34.5196,34.7309,7900.0
2013-03-06 14:30:00,37.8,37.84,37.76,37.76,3900.0,34.7309,34.7677,34.6942,34.6942,3900.0
2013-03-06 15:00:00,37.78,37.79,37.67,37.67,5600.0,34.7125,34.7217,34.6115,34.6115,5600.0
2013-03-06 15:30:00,37.69,37.8,37.63,37.8,32500.0,34.6298,34.7309,34.5747,34.7309,32500.0
2013-03-07 09:30:00,37.7,38.08,37.44,37.68,32200.0,34.639,34.9882,34.4001,34.6206,32200.0
2013-03-07 10:00:00,37.72,37.78,37.62,37.73,12200.0,34.6574,34.7125,34.5655,34.6666,12200.0
2013-03-07 10:30:00,37.73,37.78,37.7,37.74,3200.0,34.6666,34.7125,34.639,34.6758,3200.0
2013-03-07 11:00:00,37.78,37.87,37.68,37.72,8800.0,34.7125,34.7952,34.6206,34.6574,8800.0
2013-03-07 11:30:00,37.7,37.95,37.68,37.7,92500.0,34.639,34.8687,34.6206,34.639,92500.0
2013-03-07 12:00:00,37.7,37.72,37.65,37.68,10100.0,34.639,34.6574,34.5931,34.6206,10100.0
2013-03-07 12:30:00,37.7,37.79,37.7,37.77,2800.0,34.639,34.7217,34.639,34.7033,2800.0
2013-03-07 13:00:00,37.76,37.77,37.7,37.71,3100.0,34.6942,34.7033,34.639,34.6482,3100.0
2013-03-07 13:30:00,37.72,37.74,37.69,37.74,2100.0,34.6574,34.6758,34.6298,34.6758,2100.0
2013-03-07 14:00:00,37.72,37.83,37.7,37.83,3800.0,34.6574,34.7585,34.639,34.7585,3800.0
2013-03-07 14:30:00,37.77,37.79,37.72,37.76,11200.0,34.7033,34.7217,34.6574,34.6942,11200.0
2013-03-07 15:00:00,37.78,37.89,37.78,37.89,16900.0,34.7125,34.8136,34.7125,34.8136,16900.0
2013-03-07 15:30:00,37.9,38.06,37.87,38.02,51700.0,34.8228,34.9698,34.7952,34.933,51700.0
2013-03-08 09:30:00,38.46,38.46,38.13,38.36,21200.0,35.3373,35.3373,35.0341,35.2454,21200.0
2013-03-08 10:00:00,38.34,38.59,38.22,38.54,27200.0,35.2271,35.4568,35.1168,35.4108,27200.0
2013-03-08 10:30:00,38.57,38.76,38.55,38.74,11500.0,35.4384,35.613,35.42,35.5946,11500.0
2013-03-08 11:00:00,38.71,38.93,38.7,38.85,12900.0,35.567,35.7692,35.5578,35.6957,12900.0
2013-03-08 11:30:00,38.82,39.0,38.79,38.99,19700.0,35.6681,35.8335,35.6405,35.8243,19700.0
2013-03-08 12:00:00,39.0,39.05,38.88,39.01,28500.0,35.8335,35.8794,35.7232,35.8427,28500.0
2013-03-08 12:30:00,38.99,39.1,38.86,39.09,43600.0,35.8243,35.9254,35.7048,35.9162,43600.0
2013-03-08 13:00:00,39.06,39.48,39.06,39.41,49700.0,35.8886,36.2745,35.8886,36.2102,49700.0
2013-03-08 13:30:00,39.4,39.47,39.26,39.44,22400.0,36.201,36.2653,36.0724,36.2377,22400.0
2013-03-08 14:00:00,39.45,39.63,39.44,39.61,33000.0,36.2469,36.4123,36.2377,36.3939,33000.0
2013-03-08 14:30:00,39.63,39.9,39.61,39.69,69400.0,36.4123,36.6604,36.3939,36.4675,69400.0
2013-03-08 15:00:00,39.7,39.8,39.65,39.72,34700.0,36.4766,36.5685,36.4307,36.495,34700.0
2013-03-08 15:30:00,39.7,39.81,39.7,39.79,56900.0,36.4766,36.5777,36.4766,36.5593,56900.0
2013-03-11 09:30:00,39.71,40.01,39.71,39.91,23300.0,36.4858,36.7615,36.4858,36.6696,23300.0
2013-03-11 10:00:00,39.88,39.9,39.75,39.86,15200.0,36.642,36.6604,36.5226,36.6236,15200.0
2013-03-11 10:30:00,39.84,40.01,39.78,39.81,13800.0,36.6053,36.7615,36.5501,36.5777,13800.0
2013-03-11 11:00:00,39.88,40.01,39.8,39.91,5700.0,36.642,36.7615,36.5685,36.6696,5700.0
2013-03-11 11:30:00,39.91,39.94,39.84,39.92,7400.0,36.6696,36.6972,36.6053,36.6788,7400.0
2013-03-11 12:00:00,39.92,39.94,39.8,39.83,8700.0,36.6788,36.6972,36.5685,36.5961,8700.0
2013-03-11 12:30:00,39.82,39.86,39.7,39.75,18900.0,36.5869,36.6236,36.4766,36.5226,18900.0
2013-03-11 13:00:00,39.74,39.84,39.74,39.84,3300.0,36.5134,36.6053,36.5134,36.6053,3300.0
2013-03-11 13:30:00,39.84,39.85,39.75,39.79,19200.0,36.6053,36.6145,36.5226,36.5593,19200.0
2013-03-11 14:00:00,39.8,39.91,39.77,39.87,7000.0,36.5685,36.6696,36.541,36.6328,7000.0
2013-03-11 14:30:00,39.84,39.88,39.81,39.84,6300.0,36.6053,36.642,36.5777,36.6053,6300.0
2013-03-11 15:00:00,39.83,39.88,39.8,39.82,28500.0,36.5961,36.642,36.5685,36.5869,28500.0
2013-03-11 15:30:00,39.82,39.94,39.78,39.92,37300.0,36.5869,36.6972,36.5501,36.6788,37300.0
2013-03-12 09:30:00,39.8,39.89,39.63,39.82,20000.0,36.5685,36.6512,36.4123,36.5869,20000.0
2013-03-12 10:00:00,39.88,40.0,39.83,39.98,15300.0,36.642,36.7523,36.5961,36.7339,15300.0
2013-03-12 10:30:00,39.95,40.1,39.78,40.0,33300.0,36.7063,36.8442,36.5501,36.7523,33300.0
2013-03-12 11:00:00,39.99,39.99,39.78,39.81,25000.0,36.7431,36.7431,36.5501,36.5777,25000.0
2013-03-12 11:30:00,39.76,39.98,39.7,39.98,25800.0,36.5318,36.7339,36.4766,36.7339,25800.0
2013-03-12 12:00:00,39.93,39.93,39.81,39.86,11100.0,36.688,36.688,36.5777,36.6236,11100.0
2013-03-12 12:30:00,39.83,39.9,39.79,39.87,6700.0,36.5961,36.6604,36.5593,36.6328,6700.0
2013-03-12 13:00:00,39.88,39.96,39.76,39.92,12800.0,36.642,36.7155,36.5318,36.6788,12800.0
2013-03-12 13:30:00,39.92,39.94,39.79,39.84,14700.0,36.6788,36.6972,36.5593,36.6053,14700.0
2013-03-12 14:00:00,39.87,39.9,39.7,39.75,27500.0,36.6328,36.6604,36.4766,36.5226,27500.0
2013-03-12 14:30:00,39.74,39.78,39.66,39.69,65000.0,36.5134,36.5501,36.4399,36.4675,65000.0
2013-03-12 15:00:00,39.69,39.85,39.67,39.82,25500.0,36.4675,36.6145,36.4491,36.5869,25500.0
2013-03-12 15:30:00,39.81,39.93,39.8,39.85,76600.0,36.5777,36.688,36.5685,36.6145,76600.0
2013-03-13 09:30:00,39.88,39.99,39.71,39.85,11100.0,36.642,36.7431,36.4858,36.6145,11100.0
2013-03-13 10:00:00,39.79,39.88,39.75,39.8,12100.0,36.5593,36.642,36.5226,36.5685,12100.0
2013-03-13 10:30:00,39.82,39.84,39.78,39.79,17100.0,36.5869,36.6053,36.5501,36.5593,17100.0
2013-03-13 11:00:00,39.8,39.93,39.78,39.84,7200.0,36.5685,36.688,36.5501,36.6053,7200.0
2013-03-13 11:30:00,39.81,39.82,39.75,39.75,6800.0,36.5777,36.5869,36.5226,36.5226,6800.0
2013-03-13 12:00:00,39.74,39.88,39.71,39.88,6600.0,36.5134,36.642,36.4858,36.642,6600.0
2013-03-13 12:30:00,39.87,39.95,39.83,39.85,9100.0,36.6328,36.7063,36.5961,36.6145,9100.0
2013-03-13 13:00:00,39.86,39.86,39.73,39.73,4600.0,36.6236,36.6236,36.5042,36.5042,4600.0
2013-03-13 13:30:00,39.71,39.86,39.7,39.83,8800.0,36.4858,36.6236,36.4766,36.5961,8800.0
2013-03-13 14:00:00,39.82,39.89,39.81,39.88,5200.0,36.5869,36.6512,36.5777,36.642,5200.0
2013-03-13 14:30:00,39.88,39.89,39.82,39.84,3500.0,36.642,36.6512,36.5869,36.6053,3500.0
2013-03-13 15:00:00,39.84,39.85,39.59,39.73,24600.0,36.6053,36.6145,36.3756,36.5042,24600.0
2013-03-13 15:30:00,39.72,39.8,39.7,39.76,29100.0,36.495,36.5685,36.4766,36.5318,29100.0
2013-03-14 09:30:00,39.93,39.93,39.75,39.92,9100.0,36.688,36.688,36.5226,36.6788,9100.0
2013-03-14 10:00:00,39.97,40.06,39.93,40.0,15800.0,36.7247,36.8074,36.688,36.7523,15800.0
2013-03-14 10:30:00,39.99,40.05,39.98,40.02,8300.0,36.7431,36.7982,36.7339,36.7707,8300.0
2013-03-14 11:00:00,40.04,40.11,39.96,39.96,7800.0,36.789,36.8534,36.7155,36.7155,7800.0
2013-03-14 11:30:00,39.99,40.01,39.96,39.96,6000.0,36.7431,36.7615,36.7155,36.7155,6000.0
2013-03-14 12:00:00,39.98,40.06,39.97,40.01,58300.0,36.7339,36.8074,36.7247,36.7615,58300.0
2013-03-14 12:30:00,40.02,40.14,39.99,40.01,15600.0,36.7707,36.8809,36.7431,36.7615,15600.0
2013-03-14 13:00:00,40.06,40.14,40.06,40.1,3100.0,36.8074,36.8809,36.8074,36.8442,3100.0
2013-03-14 13:30:00,40.04,40.06,39.93,39.94,6800.0,36.789,36.8074,36.688,36.6972,6800.0
2013-03-14 14:00:00,39.95,40.05,39.93,39.98,7600.0,36.7063,36.7982,36.688,36.7339,7600.0
2013-03-14 14:30:00,39.98,40.12,39.96,40.07,8300.0,36.7339,36.8625,36.7155,36.8166,8300.0
2013-03-14 15:00:00,40.08,40.13,40.06,40.1,8200.0,36.8258,36.8717,36.8074,36.8442,8200.0
2013-03-14 15:30:00,40.1,40.29,40.09,40.28,36700.0,36.8442,37.0187,36.835,37.0095,36700.0
2013-03-15 09:30:00,40.26,40.26,40.04,40.04,192200.0,36.9912,36.9912,36.789,36.789,192200.0
2013-03-15 10:00:00,40.02,40.06,39.92,39.97,4700.0,36.7707,36.8074,36.6788,36.7247,4700.0
2013-03-15 10:30:00,39.9,39.93,39.7,39.72,13400.0,36.6604,36.688,36.4766,36.495,13400.0
2013-03-15 11:00:00,39.74,39.86,39.73,39.86,5300.0,36.5134,36.6236,36.5042,36.6236,5300.0
2013-03-15 11:30:00,39.86,39.92,39.74,39.81,9700.0,36.6236,36.6788,36.5134,36.5777,9700.0
2013-03-15 12:00:00,39.79,39.82,39.64,39.75,18700.0,36.5593,36.5869,36.4215,36.5226,18700.0
2013-03-15 12:30:00,39.74,39.76,39.64,39.69,18200.0,36.5134,36.5318,36.4215,36.4675,18200.0
2013-03-15 13:00:00,39.67,39.77,39.67,39.73,14000.0,36.4491,36.541,36.4491,36.5042,14000.0
2013-03-15 13:30:00,39.7,39.72,39.66,39.66,4300.0,36.4766,36.495,36.4399,36.4399,4300.0
2013-03-15 14:00:00,39.66,39.74,39.66,39.66,8400.0,36.4399,36.5134,36.4399,36.4399,8400.0
2013-03-15 14:30:00,39.68,39.77,39.62,39.71,52500.0,36.4583,36.541,36.4031,36.4858,52500.0
2013-03-15 15:00:00,39.72,39.79,39.67,39.73,68600.0,36.495,36.5593,36.4491,36.5042,68600.0
2013-03-15 15:30:00,39.7,39.78,39.63,39.66,70000.0,36.4766,36.5501,36.4123,36.4399,70000.0
2013-03-18 09:30:00,39.07,39.66,39.03,39.54,25300.0,35.8978,36.4399,35.861,36.3296,25300.0
2013-03-18 10:00:00,39.54,39.6,39.36,39.56,8800.0,36.3296,36.3848,36.1642,36.348,8800.0
2013-03-18 10:30:00,39.54,39.59,39.42,39.49,2500.0,36.3296,36.3756,36.2194,36.2837,2500.0
2013-03-18 11:00:00,39.58,39.85,39.52,39.76,6200.0,36.3664,36.6145,36.3113,36.5318,6200.0
2013-03-18 11:30:00,39.72,39.88,39.71,39.84,4600.0,36.495,36.642,36.4858,36.6053,4600.0
2013-03-18 12:00:00,39.87,39.9,39.77,39.77,4700.0,36.6328,36.6604,36.541,36.541,4700.0
2013-03-18 12:30:00,39.74,39.81,39.7,39.81,18700.0,36.5134,36.5777,36.4766,36.5777,18700.0
2013-03-18 13:00:00,39.78,39.84,39.75,39.75,4500.0,36.5501,36.6053,36.5226,36.5226,4500.0
2013-03-18 13:30:00,39.75,39.82,39.75,39.8,5900.0,36.5226,36.5869,36.5226,36.5685,5900.0
2013-03-18 14:00:00,39.78,40.02,39.76,40.02,31700.0,36.5501,36.7707,36.5318,36.7707,31700.0
2013-03-18 14:30:00,40.02,40.06,39.89,39.92,17500.0,36.7707,36.8074,36.6512,36.6788,17500.0
2013-03-18 15:00:00,39.92,39.96,39.77,39.82,46100.0,36.6788,36.7155,36.541,36.5869,46100.0
2013-03-18 15:30:00,39.86,39.96,39.81,39.91,60000.0,36.6236,36.7155,36.5777,36.6696,60000.0
2013-03-19 09:30:00,40.13,40.17,39.84,40.0,3400.0,36.8717,36.9085,36.6053,36.7523,3400.0
2013-03-19 10:00:00,40.0,40.08,39.87,39.87,11500.0,36.7523,36.8258,36.6328,36.6328,11500.0
2013-03-19 10:30:00,39.86,39.86,39.71,39.75,3700.0,36.6236,36.6236,36.4858,36.5226,3700.0
2013-03-19 11:00:00,39.76,39.96,39.72,39.92,4000.0,36.5318,36.7155,36.495,36.6788,4000.0
2013-03-19 11:30:00,39.96,40.01,39.45,39.46,8800.0,36.7155,36.7615,36.2469,36.2561,8800.0
2013-03-19 12:00:00,39.47,39.54,39.3,39.35,31900.0,36.2653,36.3296,36.1091,36.1551,31900.0
2013-03-19 12:30:00,39.37,39.37,39.21,39.25,9000.0,36.1734,36.1734,36.0264,36.0632,9000.0
2013-03-19 13:00:00,39.25,39.25,39.04,39.11,9000.0,36.0632,36.0632,35.8702,35.9345,9000.0
2013-03-19 13:30:00,39.08,39.16,38.91,39.16,16200.0,35.907,35.9805,35.7508,35.9805,16200.0
2013-03-19 14:00:00,39.21,39.36,39.21,39.31,8500.0,36.0264,36.1642,36.0264,36.1183,8500.0
2013-03-19 14:30:00,39.36,39.47,39.35,39.4,10400.0,36.1642,36.2653,36.1551,36.201,10400.0
2013-03-19 15:00:00,39.42,39.62,39.28,39.36,23300.0,36.2194,36.4031,36.0907,36.1642,23300.0
2013-03-19 15:30:00,39.36,39.4,39.26,39.33,68100.0,36.1642,36.201,36.0724,36.1367,68100.0
2013-03-20 09:30:00,39.71,39.74,39.41,39.44,4800.0,36.4858,36.5134,36.2102,36.2377,4800.0
2013-03-20 10:00:00,39.43,39.65,39.42,39.65,12400.0,36.2286,36.4307,36.2194,36.4307,12400.0
2013-03-20 10:30:00,39.62,39.83,39.61,39.72,11400.0,36.4031,36.5961,36.3939,36.495,11400.0
2013-03-20 11:00:00,39.69,39.74,39.6,39.6,9300.0,36.4675,36.5134,36.3848,36.3848,9300.0
2013-03-20 11:30:00,39.58,39.58,39.41,39.46,5100.0,36.3664,36.3664,36.2102,36.2561,5100.0
2013-03-20 12:00:00,39.46,39.53,39.39,39.53,6300.0,36.2561,36.3204,36.1918,36.3204,6300.0
2013-03-20 12:30:00,39.5,39.52,39.42,39.47,7300.0,36.2929,36.3113,36.2194,36.2653,7300.0
2013-03-20 13:00:00,39.46,39.5,39.45,39.48,3300.0,36.2561,36.2929,36.2469,36.2745,3300.0
2013-03-20 13:30:00,39.49,39.51,39.45,39.49,11200.0,36.2837,36.3021,36.2469,36.2837,11200.0
2013-03-20 14:00:00,39.41,39.62,39.41,39.56,14700.0,36.2102,36.4031,36.2102,36.348,14700.0
2013-03-20 14:30:00,39.56,39.71,39.55,39.65,9400.0,36.348,36.4858,36.3388,36.4307,9400.0
2013-03-20 15:00:00,39.67,39.69,39.61,39.64,9900.0,36.4491,36.4675,36.3939,36.4215,9900.0
2013-03-20 15:30:00,39.66,39.9,39.63,39.84,38900.0,36.4399,36.6604,36.4123,36.6053,38900.0
2013-03-21 09:30:00,39.4,39.73,39.08,39.68,12900.0,36.201,36.5042,35.907,36.4583,12900.0
2013-03-21 10:00:00,39.64,39.67,39.5,39.52,4500.0,36.4215,36.4491,36.2929,36.3113,4500.0
2013-03-21 10:30:00,39.53,39.62,39.45,39.57,11400.0,36.3204,36.4031,36.2469,36.3572,11400.0
2013-03-21 11:00:00,39.57,39.6,39.51,39.52,6200.0,36.3572,36.3848,36.3021,36.3113,6200.0
2013-03-21 11:30:00,39.54,39.6,39.47,39.52,11300.0,36.3296,36.3848,36.2653,36.3113,11300.0
2013-03-21 12:00:00,39.5,39.64,39.5,39.52,20600.0,36.2929,36.4215,36.2929,36.3113,20600.0
2013-03-21 12:30:00,39.53,39.6,39.5,39.59,3800.0,36.3204,36.3848,36.2929,36.3756,3800.0
2013-03-21 13:00:00,39.56,39.59,39.53,39.56,17900.0,36.348,36.3756,36.3204,36.348,17900.0
2013-03-21 13:30:00,39.54,39.57,39.28,39.34,45300.0,36.3296,36.3572,36.0907,36.1459,45300.0
2013-03-21 14:00:00,39.26,39.35,39.12,39.35,16600.0,36.0724,36.1551,35.9437,36.1551,16600.0
2013-03-21 14:30:00,39.34,39.44,39.29,39.39,6900.0,36.1459,36.2377,36.0999,36.1918,6900.0
2013-03-21 15:00:00,39.39,39.46,39.22,39.34,22100.0,36.1918,36.2561,36.0356,36.1459,22100.0
2013-03-21 15:30:00,39.31,39.79,39.29,39.34,33900.0,36.1183,36.5593,36.0999,36.1459,33900.0
2013-03-22 09:30:00,39.4,39.53,39.38,39.41,4900.0,36.201,36.3204,36.1826,36.2102,4900.0
2013-03-22 10:00:00,39.39,39.52,39.38,39.39,4800.0,36.1918,36.3113,36.1826,36.1918,4800.0
2013-03-22 10:30:00,39.32,39.45,39.3,39.38,9200.0,36.1275,36.2469,36.1091,36.1826,9200.0
2013-03-22 11:00:00,39.4,39.45,39.36,39.42,5300.0,36.201,36.2469,36.1642,36.2194,5300.0
2013-03-22 11:30:00,39.4,39.46,39.32,39.41,5000.0,36.201,36.2561,36.1275,36.2102,5000.0
2013-03-22 12:00:00,39.44,39.44,39.35,39.44,6700.0,36.2377,36.2377,36.1551,36.2377,6700.0
2013-03-22 12:30:00,39.47,39.48,39.37,39.4,4900.0,36.2653,36.2745,36.1734,36.201,4900.0
2013-03-22 13:00:00,39.44,39.45,39.39,39.45,2600.0,36.2377,36.2469,36.1918,36.2469,2600.0
2013-03-22 13:30:00,39.43,39.47,39.4,39.42,2400.0,36.2286,36.2653,36.201,36.2194,2400.0
2013-03-22 14:00:00,39.4,39.5,39.39,39.45,12700.0,36.201,36.2929,36.1918,36.2469,12700.0
2013-03-22 14:30:00,39.45,39.47,39.35,39.4,12200.0,36.2469,36.2653,36.1551,36.201,12200.0
2013-03-22 15:00:00,39.39,39.41,39.34,39.4,7500.0,36.1918,36.2102,36.1459,36.201,7500.0
2013-03-22 15:30:00,39.38,39.5,39.37,39.5,35200.0,36.1826,36.2929,36.1734,36.2929,35200.0
2013-03-25 09:30:00,39.5,39.66,38.9,39.66,12300.0,36.2929,36.4399,35.7416,36.4399,12300.0
2013-03-25 10:00:00,39.74,40.12,39.59,39.64,15900.0,36.5134,36.8625,36.3756,36.4215,15900.0
2013-03-25 10:30:00,39.6,39.68,39.49,39.53,9700.0,36.3848,36.4583,36.2837,36.3204,9700.0
2013-03-25 11:00:00,39.46,39.49,39.33,39.41,8600.0,36.2561,36.2837,36.1367,36.2102,8600.0
2013-03-25 11:30:00,39.44,39.53,39.41,39.45,1800.0,36.2377,36.3204,36.2102,36.2469,1800.0
2013-03-25 12:00:00,39.43,39.48,39.32,39.33,3400.0,36.2286,36.2745,36.1275,36.1367,3400.0
2013-03-25 12:30:00,39.29,39.32,39.17,39.17,1100.0,36.0999,36.1275,35.9897,35.9897,1100.0
2013-03-25 13:00:00,39.16,39.27,39.11,39.24,7400.0,35.9805,36.0816,35.9345,36.054,7400.0
2013-03-25 13:30:00,39.22,39.65,39.22,39.52,7700.0,36.0356,36.4307,36.0356,36.3113,7700.0
2013-03-25 14:00:00,39.54,39.54,39.39,39.43,7200.0,36.3296,36.3296,36.1918,36.2286,7200.0
2013-03-25 14:30:00,39.4,39.41,39.32,39.35,4200.0,36.201,36.2102,36.1275,36.1551,4200.0
2013-03-25 15:00:00,39.34,39.36,39.23,39.28,10400.0,36.1459,36.1642,36.0448,36.0907,10400.0
2013-03-25 15:30:00,39.3,39.47,39.29,39.43,58100.0,36.1091,36.2653,36.0999,36.2286,58100.0
2013-03-26 09:30:00,39.57,39.73,38.96,39.57,6700.0,36.3572,36.5042,35.7967,36.3572,6700.0
2013-03-26 10:00:00,39.48,39.56,39.45,39.55,1100.0,36.2745,36.348,36.2469,36.3388,1100.0
2013-03-26 10:30:00,39.58,39.63,39.4,39.51,3400.0,36.3664,36.4123,36.201,36.3021,3400.0
2013-03-26 11:00:00,39.48,39.55,39.37,39.45,5700.0,36.2745,36.3388,36.1734,36.2469,5700.0
2013-03-26 11:30:00,39.47,39.57,39.43,39.49,6200.0,36.2653,36.3572,36.2286,36.2837,6200.0
2013-03-26 12:00:00,39.48,39.5,39.24,39.27,5200.0,36.2745,36.2929,36.054,36.0816,5200.0
2013-03-26 12:30:00,39.28,39.43,39.28,39.37,4300.0,36.0907,36.2286,36.0907,36.1734,4300.0
2013-03-26 13:00:00,39.33,39.51,39.33,39.51,2700.0,36.1367,36.3021,36.1367,36.3021,2700.0
2013-03-26 13:30:00,39.44,39.47,39.37,39.37,2000.0,36.2377,36.2653,36.1734,36.1734,2000.0
2013-03-26 14:00:00,39.38,39.5,39.36,39.48,6200.0,36.1826,36.2929,36.1642,36.2745,6200.0
2013-03-26 14:30:00,39.47,39.52,39.46,39.51,5000.0,36.2653,36.3113,36.2561,36.3021,5000.0
2013-03-26 15:00:00,39.52,39.62,39.52,39.58,5300.0,36.3113,36.4031,36.3113,36.3664,5300.0
2013-03-26 15:30:00,39.59,39.67,39.54,39.62,23800.0,36.3756,36.4491,36.3296,36.4031,23800.0
2013-03-27 09:30:00,39.26,39.65,39.12,39.31,21300.0,36.0724,36.4307,35.9437,36.1183,21300.0
2013-03-27 10:00:00,39.35,39.4,39.15,39.33,16700.0,36.1551,36.201,35.9713,36.1367,16700.0
2013-03-27 10:30:00,39.33,39.57,39.33,39.44,13900.0,36.1367,36.3572,36.1367,36.2377,13900.0
2013-03-27 11:00:00,39.42,39.61,39.42,39.55,6900.0,36.2194,36.3939,36.2194,36.3388,6900.0
2013-03-27 11:30:00,39.55,39.79,39.55,39.64,12500.0,36.3388,36.5593,36.3388,36.4215,12500.0
2013-03-27 12:00:00,39.62,39.67,39.48,39.61,8300.0,36.4031,36.4491,36.2745,36.3939,8300.0
2013-03-27 12:30:00,39.55,39.88,39.55,39.87,14400.0,36.3388,36.642,36.3388,36.6328,14400.0
2013-03-27 13:00:00,39.85,39.88,39.65,39.72,13400.0,36.6145,36.642,36.4307,36.495,13400.0
2013-03-27 13:30:00,39.7,39.96,39.7,39.96,21700.0,36.4766,36.7155,36.4766,36.7155,21700.0
2013-03-27 14:00:00,39.94,40.06,39.84,39.95,21700.0,36.6972,36.8074,36.6053,36.7063,21700.0
2013-03-27 14:30:00,39.96,40.08,39.93,40.05,13500.0,36.7155,36.8258,36.688,36.7982,13500.0
2013-03-27 15:00:00,40.03,40.07,39.86,39.97,31400.0,36.7798,36.8166,36.6236,36.7247,31400.0
2013-03-27 15:30:00,39.96,40.02,39.85,39.96,48700.0,36.7155,36.7707,36.6145,36.7155,48700.0
2013-03-28 09:30:00,39.89,40.06,39.67,39.83,14800.0,36.6512,36.8074,36.4491,36.5961,14800.0
2013-03-28 10:00:00,39.8,39.84,39.52,39.84,33100.0,36.5685,36.6053,36.3113,36.6053,33100.0
2013-03-28 10:30:00,39.86,39.96,39.85,39.94,14100.0,36.6236,36.7155,36.6145,36.6972,14100.0
2013-03-28 11:00:00,39.97,39.99,39.8,39.91,4200.0,36.7247,36.7431,36.5685,36.6696,4200.0
2013-03-28 11:30:00,39.93,39.95,39.82,39.88,7900.0,36.688,36.7063,36.5869,36.642,7900.0
2013-03-28 12:00:00,39.9,39.9,39.59,39.59,11500.0,36.6604,36.6604,36.3756,36.3756,11500.0
2013-03-28 12:30:00,39.57,39.89,39.57,39.7,7600.0,36.3572,36.6512,36.3572,36.4766,7600.0
2013-03-28 13:00:00,39.68,39.7,39.56,39.61,14000.0,36.4583,36.4766,36.348,36.3939,14000.0
2013-03-28 13:30:00,39.55,39.69,39.53,39.69,18500.0,36.3388,36.4675,36.3204,36.4675,18500.0
2013-03-28 14:00:00,39.67,39.78,39.62,39.75,15900.0,36.4491,36.5501,36.4031,36.5226,15900.0
2013-03-28 14:30:00,39.76,39.95,39.76,39.95,28500.0,36.5318,36.7063,36.5318,36.7063,28500.0
2013-03-28 15:00:00,39.91,39.92,39.74,39.78,14200.0,36.6696,36.6788,36.5134,36.5501,14200.0
2013-03-28 15:30:00,39.79,39.93,39.75,39.75,48200.0,36.5593,36.688,36.5226,36.5226,48200.0
2013-04-01 09:30:00,39.65,39.91,39.65,39.81,17800.0,36.4307,36.6696,36.4307,36.5777,17800.0
2013-04-01 10:00:00,39.83,39.83,39.51,39.65,27400.0,36.5961,36.5961,36.3021,36.4307,27400.0
2013-04-01 10:30:00,39.65,39.67,39.26,39.26,31400.0,36.4307,36.4491,36.0724,36.0724,31400.0
2013-04-01 11:00:00,39.22,39.26,39.04,39.26,11300.0,36.0356,36.0724,35.8702,36.0724,11300.0
2013-04-01 11:30:00,39.22,39.28,39.14,39.22,15500.0,36.0356,36.0907,35.9621,36.0356,15500.0
2013-04-01 12:00:00,39.22,39.38,39.2,39.28,24200.0,36.0356,36.1826,36.0172,36.0907,24200.0
2013-04-01 12:30:00,39.34,39.35,39.24,39.35,10200.0,36.1459,36.1551,36.054,36.1551,10200.0
2013-04-01 13:00:00,39.4,39.5,39.37,39.45,5100.0,36.201,36.2929,36.1734,36.2469,5100.0
2013-04-01 13:30:00,39.49,39.52,39.39,39.46,21300.0,36.2837,36.3113,36.1918,36.2561,21300.0
2013-04-01 14:00:00,39.46,39.49,39.43,39.45,19500.0,36.2561,36.2837,36.2286,36.2469,19500.0
2013-04-01 14:30:00,39.45,39.51,39.37,39.42,12200.0,36.2469,36.3021,36.1734,36.2194,12200.0
2013-04-01 15:00:00,39.4,39.48,39.37,39.45,33600.0,36.201,36.2745,36.1734,36.2469,33600.0
2013-04-01 15:30:00,39.44,39.49,39.4,39.47,67200.0,36.2377,36.2837,36.201,36.2653,67200.0
2013-04-02 09:30:00,39.66,39.88,39.66,39.72,12600.0,36.4399,36.642,36.4399,36.495,12600.0
2013-04-02 10:00:00,39.62,39.68,39.47,39.5,17500.0,36.4031,36.4583,36.2653,36.2929,17500.0
2013-04-02 10:30:00,39.48,39.68,39.37,39.57,15200.0,36.2745,36.4583,36.1734,36.3572,15200.0
2013-04-02 11:00:00,39.51,39.52,39.36,39.5,19700.0,36.3021,36.3113,36.1642,36.2929,19700.0
2013-04-02 11:30:00,39.51,39.54,39.29,39.36,11000.0,36.3021,36.3296,36.0999,36.1642,11000.0
2013-04-02 12:00:00,39.34,39.48,39.33,39.48,5700.0,36.1459,36.2745,36.1367,36.2745,5700.0
2013-04-02 12:30:00,39.45,39.51,39.41,39.49,9100.0,36.2469,36.3021,36.2102,36.2837,9100.0
2013-04-02 13:00:00,39.51,39.52,39.44,39.51,11400.0,36.3021,36.3113,36.2377,36.3021,11400.0
2013-04-02 13:30:00,39.5,39.51,39.41,39.48,15700.0,36.2929,36.3021,36.2102,36.2745,15700.0
2013-04-02 14:00:00,39.46,39.51,39.44,39.48,18100.0,36.2561,36.3021,36.2377,36.2745,18100.0
2013-04-02 14:30:00,39.46,39.49,39.43,39.48,53400.0,36.2561,36.2837,36.2286,36.2745,53400.0
2013-04-02 15:00:00,39.47,39.52,39.42,39.5,36600.0,36.2653,36.3113,36.2194,36.2929,36600.0
2013-04-02 15:30:00,39.5,39.52,39.42,39.47,115500.0,36.2929,36.3113,36.2194,36.2653,115500.0
2013-04-03 09:30:00,39.46,39.68,39.46,39.63,7300.0,36.2561,36.4583,36.2561,36.4123,7300.0
2013-04-03 10:00:00,39.55,39.57,39.01,39.11,16900.0,36.3388,36.3572,35.8427,35.9345,16900.0
2013-04-03 10:30:00,39.11,39.11,38.77,38.77,27100.0,35.9345,35.9345,35.6221,35.6221,27100.0
2013-04-03 11:00:00,38.69,38.76,38.45,38.73,26100.0,35.5486,35.613,35.3281,35.5854,26100.0
2013-04-03 11:30:00,38.75,38.75,38.62,38.71,21100.0,35.6038,35.6038,35.4843,35.567,21100.0
2013-04-03 12:00:00,38.71,38.71,38.42,38.49,15300.0,35.567,35.567,35.3006,35.3649,15300.0
2013-04-03 12:30:00,38.48,38.55,38.27,38.34,21700.0,35.3557,35.42,35.1627,35.2271,21700.0
2013-04-03 13:00:00,38.32,38.51,38.14,38.16,32800.0,35.2087,35.3833,35.0433,35.0617,32800.0
2013-04-03 13:30:00,38.18,38.23,37.76,37.84,17000.0,35.0801,35.126,34.6942,34.7677,17000.0
2013-04-03 14:00:00,37.85,38.07,37.74,37.97,20600.0,34.7768,34.979,34.6758,34.8871,20600.0
2013-04-03 14:30:00,37.99,38.07,37.98,38.04,14100.0,34.9055,34.979,34.8963,34.9514,14100.0
2013-04-03 15:00:00,38.02,38.05,37.67,37.75,29400.0,34.933,34.9606,34.6115,34.685,29400.0
2013-04-03 15:30:00,37.74,37.84,37.54,37.75,79600.0,34.6758,34.7677,34.492,34.685,79600.0
2013-04-04 09:30:00,37.74,38.01,37.57,37.95,16700.0,34.6758,34.9239,34.5196,34.8687,16700.0
2013-04-04 10:00:00,37.95,38.0,37.57,37.69,23900.0,34.8687,34.9147,34.5196,34.6298,23900.0
2013-04-04 10:30:00,37.63,37.74,37.52,37.53,21400.0,34.5747,34.6758,34.4736,34.4828,21400.0
2013-04-04 11:00:00,37.54,37.62,37.44,37.53,11900.0,34.492,34.5655,34.4001,34.4828,11900.0
2013-04-04 11:30:00,37.52,37.52,37.16,37.37,27400.0,34.4736,34.4736,34.1429,34.3358,27400.0
2013-04-04 12:00:00,37.31,37.35,36.78,36.94,55400.0,34.2807,34.3174,33.7937,33.9407,55400.0
2013-04-04 12:30:00,36.93,37.31,36.91,37.28,24500.0,33.9315,34.2807,33.9132,34.2531,24500.0
2013-04-04 13:00:00,37.22,37.25,37.16,37.22,13000.0,34.198,34.2256,34.1429,34.198,13000.0
2013-04-04 13:30:00,37.24,37.36,37.16,37.28,25700.0,34.2164,34.3266,34.1429,34.2531,25700.0
2013-04-04 14:00:00,37.27,37.38,37.24,37.36,20200.0,34.2439,34.345,34.2164,34.3266,20200.0
2013-04-04 14:30:00,37.38,37.38,37.27,37.27,19800.0,34.345,34.345,34.2439,34.2439,19800.0
2013-04-04 15:00:00,37.27,37.32,37.15,37.18,28600.0,34.2439,34.2899,34.1337,34.1612,28600.0
2013-04-04 15:30:00,37.17,37.3,37.1,37.27,70800.0,34.1521,34.2715,34.0877,34.2439,70800.0
2013-04-05 09:30:00,36.69,36.72,36.25,36.55,30800.0,33.711,33.7386,33.3068,33.5824,30800.0
2013-04-05 10:00:00,36.58,36.62,36.38,36.56,15100.0,33.61,33.6467,33.4262,33.5916,15100.0
2013-04-05 10:30:00,36.57,36.71,36.5,36.6,28400.0,33.6008,33.7294,33.5365,33.6283,28400.0
2013-04-05 11:00:00,36.62,36.78,36.55,36.68,7800.0,33.6467,33.7937,33.5824,33.7018,7800.0
2013-04-05 11:30:00,36.71,36.72,36.47,36.49,19400.0,33.7294,33.7386,33.5089,33.5273,19400.0
2013-04-05 12:00:00,36.49,36.64,36.47,36.58,9200.0,33.5273,33.6651,33.5089,33.61,9200.0
2013-04-05 12:30:00,36.58,36.63,36.52,36.53,9100.0,33.61,33.6559,33.5548,33.564,9100.0
2013-04-05 13:00:00,36.53,36.78,36.52,36.78,12700.0,33.564,33.7937,33.5548,33.7937,12700.0
2013-04-05 13:30:00,36.78,36.89,36.74,36.74,17000.0,33.7937,33.8948,33.757,33.757,17000.0
2013-04-05 14:00:00,36.73,36.79,36.67,36.72,38600.0,33.7478,33.8029,33.6927,33.7386,38600.0
2013-04-05 14:30:00,36.72,36.81,36.64,36.8,24900.0,33.7386,33.8213,33.6651,33.8121,24900.0
2013-04-05 15:00:00,36.8,36.85,36.72,36.77,39200.0,33.8121,33.858,33.7386,33.7845,39200.0
2013-04-05 15:30:00,36.78,36.97,36.77,36.9,51200.0,33.7937,33.9683,33.7845,33.904,51200.0
2013-04-08 09:30:00,37.02,37.32,37.0,37.1,45600.0,34.0142,34.2899,33.9959,34.0877,45600.0
2013-04-08 10:00:00,37.09,37.22,36.95,37.06,18000.0,34.0786,34.198,33.9499,34.051,18000.0
2013-04-08 10:30:00,37.06,37.22,36.92,36.92,15200.0,34.051,34.198,33.9224,33.9224,15200.0
2013-04-08 11:00:00,36.95,37.02,36.92,36.98,13300.0,33.9499,34.0142,33.9224,33.9775,13300.0
2013-04-08 11:30:00,36.94,37.08,36.87,36.89,45300.0,33.9407,34.0694,33.8764,33.8948,45300.0
2013-04-08 12:00:00,36.89,36.95,36.87,36.91,20300.0,33.8948,33.9499,33.8764,33.9132,20300.0
2013-04-08 12:30:00,36.91,36.97,36.88,36.93,8500.0,33.9132,33.9683,33.8856,33.9315,8500.0
2013-04-08 13:00:00,36.94,37.06,36.94,36.95,6700.0,33.9407,34.051,33.9407,33.9499,6700.0
2013-04-08 13:30:00,36.96,37.12,36.94,37.12,13100.0,33.9591,34.1061,33.9407,34.1061,13100.0
2013-04-08 14:00:00,37.1,37.18,37.07,37.18,10800.0,34.0877,34.1612,34.0602,34.1612,10800.0
2013-04-08 14:30:00,37.17,37.21,37.15,37.17,6100.0,34.1521,34.1888,34.1337,34.1521,6100.0
2013-04-08 15:00:00,37.2,37.39,37.19,37.37,22500.0,34.1796,34.3542,34.1704,34.3358,22500.0
2013-04-08 15:30:00,37.34,37.45,37.34,37.43,41900.0,34.3083,34.4093,34.3083,34.3909,41900.0
2013-04-09 09:30:00,37.46,37.46,37.3,37.33,4800.0,34.4185,34.4185,34.2715,34.2991,4800.0
2013-04-09 10:00:00,37.23,37.39,37.22,37.27,18300.0,34.2072,34.3542,34.198,34.2439,18300.0
2013-04-09 10:30:00,37.27,37.32,37.07,37.14,47900.0,34.2439,34.2899,34.0602,34.1245,47900.0
2013-04-09 11:00:00,37.16,37.21,37.06,37.14,6000.0,34.1429,34.1888,34.051,34.1245,6000.0
2013-04-09 11:30:00,37.14,37.4,37.14,37.4,4100.0,34.1245,34.3634,34.1245,34.3634,4100.0
2013-04-09 12:00:00,37.4,37.41,37.33,37.37,2500.0,34.3634,34.3726,34.2991,34.3358,2500.0
2013-04-09 12:30:00,37.43,37.51,37.39,37.44,11000.0,34.3909,34.4645,34.3542,34.4001,11000.0
2013-04-09 13:00:00,37.42,37.53,37.41,37.52,2000.0,34.3818,34.4828,34.3726,34.4736,2000.0
2013-04-09 13:30:00,37.54,37.58,37.45,37.52,5700.0,34.492,34.5288,34.4093,34.4736,5700.0
2013-04-09 14:00:00,37.53,37.55,37.48,37.53,1700.0,34.4828,34.5012,34.4369,34.4828,1700.0
2013-04-09 14:30:00,37.54,37.63,37.52,37.59,5000.0,34.492,34.5747,34.4736,34.538,5000.0
2013-04-09 15:00:00,37.58,37.62,37.48,37.55,8500.0,34.5288,34.5655,34.4369,34.5012,8500.0
2013-04-09 15:30:00,37.55,37.61,37.34,37.4,38600.0,34.5012,34.5563,34.3083,34.3634,38600.0
2013-04-10 09:30:00,37.48,37.48,37.08,37.35,26600.0,34.4369,34.4369,34.0694,34.3174,26600.0
2013-04-10 10:00:00,37.36,37.47,37.28,37.37,53300.0,34.3266,34.4277,34.2531,34.3358,53300.0
2013-04-10 10:30:00,37.36,37.44,37.34,37.4,34600.0,34.3266,34.4001,34.3083,34.3634,34600.0
2013-04-10 11:00:00,37.42,37.43,37.34,37.39,29300.0,34.3818,34.3909,34.3083,34.3542,29300.0
2013-04-10 11:30:00,37.39,37.41,37.36,37.4,52000.0,34.3542,34.3726,34.3266,34.3634,52000.0
2013-04-10 12:00:00,37.4,37.43,37.32,37.32,42300.0,34.3634,34.3909,34.2899,34.2899,42300.0
2013-04-10 12:30:00,37.34,37.42,37.34,37.39,19900.0,34.3083,34.3818,34.3083,34.3542,19900.0
2013-04-10 13:00:00,37.4,37.51,37.39,37.47,34800.0,34.3634,34.4645,34.3542,34.4277,34800.0
2013-04-10 13:30:00,37.5,37.65,37.49,37.62,33500.0,34.4553,34.5931,34.4461,34.5655,33500.0
2013-04-10 14:00:00,37.63,37.72,37.55,37.68,25500.0,34.5747,34.6574,34.5012,34.6206,25500.0
2013-04-10 14:30:00,37.68,37.91,37.65,37.9,15000.0,34.6206,34.832,34.5931,34.8228,15000.0
2013-04-10 15:00:00,37.9,37.99,37.87,37.98,15800.0,34.8228,34.9055,34.7952,34.8963,15800.0
2013-04-10 15:30:00,38.02,38.16,37.94,38.08,54000.0,34.933,35.0617,34.8595,34.9882,54000.0
2013-04-11 09:30:00,37.83,37.86,37.64,37.71,22000.0,34.7585,34.786,34.5839,34.6482,22000.0
2013-04-11 10:00:00,37.76,37.79,37.63,37.7,11200.0,34.6942,34.7217,34.5747,34.639,11200.0
2013-04-11 10:30:00,37.72,37.72,37.59,37.63,18700.0,34.6574,34.6574,34.538,34.5747,18700.0
2013-04-11 11:00:00,37.65,37.65,37.54,37.59,14000.0,34.5931,34.5931,34.492,34.538,14000.0
2013-04-11 11:30:00,37.63,37.64,37.36,37.49,18900.0,34.5747,34.5839,34.3266,34.4461,18900.0
2013-04-11 12:00:00,37.51,37.55,37.43,37.5,42900.0,34.4645,34.5012,34.3909,34.4553,42900.0
2013-04-11 12:30:00,37.5,37.55,37.47,37.5,15700.0,34.4553,34.5012,34.4277,34.4553,15700.0
2013-04-11 13:00:00,37.51,37.54,37.47,37.54,3100.0,34.4645,34.492,34.4277,34.492,3100.0
2013-04-11 13:30:00,37.56,37.58,37.41,37.41,32700.0,34.5104,34.5288,34.3726,34.3726,32700.0
2013-04-11 14:00:00,37.44,37.45,37.35,37.45,18300.0,34.4001,34.4093,34.3174,34.4093,18300.0
2013-04-11 14:30:00,37.45,37.54,37.43,37.45,28400.0,34.4093,34.492,34.3909,34.4093,28400.0
2013-04-11 15:00:00,37.47,37.49,37.35,37.42,20200.0,34.4277,34.4461,34.3174,34.3818,20200.0
2013-04-11 15:30:00,37.42,37.45,37.35,37.45,66800.0,34.3818,34.4093,34.3174,34.4093,66800.0
2013-04-12 09:30:00,37.15,37.36,37.01,37.19,39700.0,34.1337,34.3266,34.005,34.1704,39700.0
2013-04-12 10:00:00,37.14,37.21,37.08,37.19,13600.0,34.1245,34.1888,34.0694,34.1704,13600.0
2013-04-12 10:30:00,37.19,37.21,36.97,37.03,8600.0,34.1704,34.1888,33.9683,34.0234,8600.0
2013-04-12 11:00:00,37.07,37.07,36.94,37.04,7100.0,34.0602,34.0602,33.9407,34.0326,7100.0
2013-04-12 11:30:00,37.05,37.23,37.0,37.18,15600.0,34.0418,34.2072,33.9959,34.1612,15600.0
2013-04-12 12:00:00,37.19,37.2,37.13,37.15,4300.0,34.1704,34.1796,34.1153,34.1337,4300.0
2013-04-12 12:30:00,37.15,37.16,37.1,37.15,7600.0,34.1337,34.1429,34.0877,34.1337,7600.0
2013-04-12 13:00:00,37.16,37.17,37.12,37.15,9100.0,34.1429,34.1521,34.1061,34.1337,9100.0
2013-04-12 13:30:00,37.14,37.19,37.13,37.18,6900.0,34.1245,34.1704,34.1153,34.1612,6900.0
2013-04-12 14:00:00,37.18,37.2,37.12,37.16,5700.0,34.1612,34.1796,34.1061,34.1429,5700.0
2013-04-12 14:30:00,37.15,37.19,37.11,37.19,22600.0,34.1337,34.1704,34.0969,34.1704,22600.0
2013-04-12 15:00:00,37.19,37.2,37.16,37.17,24900.0,34.1704,34.1796,34.1429,34.1521,24900.0
2013-04-12 15:30:00,37.18,37.22,37.13,37.15,30500.0,34.1612,34.198,34.1153,34.1337,30500.0
2013-04-15 09:30:00,36.82,37.17,36.77,36.85,19600.0,33.8305,34.1521,33.7845,33.858,19600.0
2013-04-15 10:00:00,36.88,36.88,36.43,36.55,50300.0,33.8856,33.8856,33.4721,33.5824,50300.0
2013-04-15 10:30:00,36.57,36.76,36.56,36.7,42300.0,33.6008,33.7753,33.5916,33.7202,42300.0
2013-04-15 11:00:00,36.7,36.73,36.63,36.7,16400.0,33.7202,33.7478,33.6559,33.7202,16400.0
2013-04-15 11:30:00,36.7,36.7,36.43,36.51,25500.0,33.7202,33.7202,33.4721,33.5456,25500.0
2013-04-15 12:00:00,36.48,36.48,36.29,36.36,20100.0,33.5181,33.5181,33.3435,33.4078,20100.0
2013-04-15 12:30:00,36.32,36.35,36.23,36.24,15300.0,33.3711,33.3986,33.2884,33.2976,15300.0
2013-04-15 13:00:00,36.24,36.4,36.16,36.22,22800.0,33.2976,33.4446,33.2241,33.2792,22800.0
2013-04-15 13:30:00,36.23,36.26,36.15,36.21,5600.0,33.2884,33.3159,33.2149,33.27,5600.0
2013-04-15 14:00:00,36.17,36.19,35.83,35.83,15300.0,33.2333,33.2516,32.9209,32.9209,15300.0
2013-04-15 14:30:00,35.86,36.03,35.55,35.55,23300.0,32.9484,33.1046,32.6636,32.6636,23300.0
2013-04-15 15:00:00,35.55,35.8,35.4,35.74,80200.0,32.6636,32.8933,32.5258,32.8382,80200.0
2013-04-15 15:30:00,35.76,35.77,35.56,35.64,97500.0,32.8565,32.8657,32.6728,32.7463,97500.0
2013-04-16 09:30:00,36.03,36.03,35.62,35.64,29600.0,33.1046,33.1046,32.7279,32.7463,29600.0
2013-04-16 10:00:00,35.64,35.77,35.47,35.59,28000.0,32.7463,32.8657,32.5901,32.7003,28000.0
2013-04-16 10:30:00,35.57,35.64,35.4,35.46,11500.0,32.682,32.7463,32.5258,32.5809,11500.0
2013-04-16 11:00:00,35.5,35.67,35.41,35.61,21400.0,32.6176,32.7738,32.535,32.7187,21400.0
2013-04-16 11:30:00,35.63,35.76,35.59,35.74,20600.0,32.7371,32.8565,32.7003,32.8382,20600.0
2013-04-16 12:00:00,35.75,35.76,35.62,35.66,13900.0,32.8474,32.8565,32.7279,32.7647,13900.0
2013-04-16 12:30:00,35.66,35.73,35.64,35.73,21300.0,32.7647,32.829,32.7463,32.829,21300.0
2013-04-16 13:00:00,35.74,35.77,35.69,35.7,13100.0,32.8382,32.8657,32.7922,32.8014,13100.0
2013-04-16 13:30:00,35.7,35.72,35.6,35.67,18900.0,32.8014,32.8198,32.7095,32.7738,18900.0
2013-04-16 14:00:00,35.66,35.7,35.57,35.59,28300.0,32.7647,32.8014,32.682,32.7003,28300.0
2013-04-16 14:30:00,35.63,35.67,35.55,35.6,23400.0,32.7371,32.7738,32.6636,32.7095,23400.0
2013-04-16 15:00:00,35.62,35.79,35.62,35.73,31600.0,32.7279,32.8841,32.7279,32.829,31600.0
2013-04-16 15:30:00,35.75,35.9,35.7,35.82,130100.0,32.8474,32.9852,32.8014,32.9117,130100.0
2013-04-17 09:30:00,35.43,35.67,34.82,34.82,29700.0,32.5533,32.7738,31.9929,31.9929,29700.0
2013-04-17 10:00:00,34.8,35.0,34.77,34.86,33700.0,31.9745,32.1582,31.9469,32.0296,33700.0
2013-04-17 10:30:00,34.84,34.84,34.33,34.34,21300.0,32.0112,32.0112,31.5426,31.5518,21300.0
2013-04-17 11:00:00,34.32,34.57,34.19,34.51,50400.0,31.5335,31.7632,31.414,31.708,50400.0
2013-04-17 11:30:00,34.48,34.48,34.31,34.4,28100.0,31.6805,31.6805,31.5243,31.607,28100.0
2013-04-17 12:00:00,34.4,34.51,34.32,34.41,34700.0,31.607,31.708,31.5335,31.6162,34700.0
2013-04-17 12:30:00,34.4,34.45,34.26,34.4,25200.0,31.607,31.6529,31.4783,31.607,25200.0
2013-04-17 13:00:00,34.4,34.49,34.29,34.34,16900.0,31.607,31.6897,31.5059,31.5518,16900.0
2013-04-17 13:30:00,34.33,34.53,34.3,34.39,24600.0,31.5426,31.7264,31.5151,31.5978,24600.0
2013-04-17 14:00:00,34.52,34.53,34.38,34.45,24200.0,31.7172,31.7264,31.5886,31.6529,24200.0
2013-04-17 14:30:00,34.45,34.48,34.28,34.34,21100.0,31.6529,31.6805,31.4967,31.5518,21100.0
2013-04-17 15:00:00,34.32,34.76,34.29,34.67,45300.0,31.5335,31.9377,31.5059,31.855,45300.0
2013-04-17 15:30:00,34.67,34.74,34.59,34.7,88400.0,31.855,31.9194,31.7815,31.8826,88400.0
2013-04-18 09:30:00,34.77,34.88,34.5,34.7,14500.0,31.9469,32.048,31.6988,31.8826,14500.0
2013-04-18 10:00:00,34.52,34.74,34.42,34.72,19000.0,31.7172,31.9194,31.6253,31.901,19000.0
2013-04-18 10:30:00,34.76,34.95,34.76,34.8,10000.0,31.9377,32.1123,31.9377,31.9745,10000.0
2013-04-18 11:00:00,34.74,34.82,34.67,34.67,3200.0,31.9194,31.9929,31.855,31.855,3200.0
2013-04-18 11:30:00,34.68,34.71,34.43,34.46,34200.0,31.8642,31.8918,31.6345,31.6621,34200.0
2013-04-18 12:00:00,34.51,34.58,34.42,34.58,12300.0,31.708,31.7723,31.6253,31.7723,12300.0
2013-04-18 12:30:00,34.58,34.75,34.56,34.72,5200.0,31.7723,31.9285,31.754,31.901,5200.0
2013-04-18 13:00:00,34.7,34.72,34.59,34.63,17400.0,31.8826,31.901,31.7815,31.8183,17400.0
2013-04-18 13:30:00,34.63,34.63,34.52,34.55,12500.0,31.8183,31.8183,31.7172,31.7448,12500.0
2013-04-18 14:00:00,34.57,34.57,34.42,34.47,15900.0,31.7632,31.7632,31.6253,31.6713,15900.0
2013-04-18 14:30:00,34.49,34.49,34.33,34.34,12200.0,31.6897,31.6897,31.5426,31.5518,12200.0
2013-04-18 15:00:00,34.4,34.4,34.25,34.28,13800.0,31.607,31.607,31.4691,31.4967,13800.0
2013-04-18 15:30:00,34.28,34.39,34.21,34.26,48900.0,31.4967,31.5978,31.4324,31.4783,48900.0
2013-04-19 09:30:00,34.09,34.29,33.99,34.04,36000.0,31.3221,31.5059,31.2303,31.2762,36000.0
2013-04-19 10:00:00,34.07,34.35,34.05,34.1,20100.0,31.3038,31.561,31.2854,31.3313,20100.0
2013-04-19 10:30:00,34.14,34.31,34.11,34.22,9100.0,31.3681,31.5243,31.3405,31.4416,9100.0
2013-04-19 11:00:00,34.25,34.37,34.19,34.3,19900.0,31.4691,31.5794,31.414,31.5151,19900.0
2013-04-19 11:30:00,34.29,34.57,34.26,34.57,9700.0,31.5059,31.7632,31.4783,31.7632,9700.0
2013-04-19 12:00:00,34.58,34.58,34.19,34.23,18300.0,31.7723,31.7723,31.414,31.4508,18300.0
2013-04-19 12:30:00,34.23,34.34,34.2,34.2,4600.0,31.4508,31.5518,31.4232,31.4232,4600.0
2013-04-19 13:00:00,34.2,34.31,34.15,34.31,8500.0,31.4232,31.5243,31.3773,31.5243,8500.0
2013-04-19 13:30:00,34.33,34.33,34.23,34.26,6400.0,31.5426,31.5426,31.4508,31.4783,6400.0
2013-04-19 14:00:00,34.26,34.37,34.24,34.32,19300.0,31.4783,31.5794,31.46,31.5335,19300.0
2013-04-19 14:30:00,34.32,34.38,34.16,34.26,28300.0,31.5335,31.5886,31.3864,31.4783,28300.0
2013-04-19 15:00:00,34.23,34.32,34.23,34.29,8700.0,31.4508,31.5335,31.4508,31.5059,8700.0
2013-04-19 15:30:00,34.3,34.32,34.14,34.14,62900.0,31.5151,31.5335,31.3681,31.3681,62900.0
2013-04-22 09:30:00,34.08,34.25,33.49,33.78,22400.0,31.3129,31.4691,30.7708,31.0373,22400.0
2013-04-22 10:00:00,33.77,33.84,33.53,33.8,61100.0,31.0281,31.0924,30.8076,31.0557,61100.0
2013-04-22 10:30:00,33.8,33.83,33.71,33.72,16600.0,31.0557,31.0832,30.973,30.9822,16600.0
2013-04-22 11:00:00,33.73,33.77,33.61,33.65,19800.0,30.9914,31.0281,30.8811,30.9179,19800.0
2013-04-22 11:30:00,33.65,33.7,33.59,33.62,35600.0,30.9179,30.9638,30.8627,30.8903,35600.0
2013-04-22 12:00:00,33.61,33.65,33.54,33.6,33500.0,30.8811,30.9179,30.8168,30.8719,33500.0
2013-04-22 12:30:00,33.61,33.66,33.58,33.64,64600.0,30.8811,30.927,30.8535,30.9087,64600.0
2013-04-22 13:00:00,33.64,33.77,33.64,33.7,49800.0,30.9087,31.0281,30.9087,30.9638,49800.0
2013-04-22 13:30:00,33.7,33.95,33.68,33.94,72300.0,30.9638,31.1935,30.9454,31.1843,72300.0
2013-04-22 14:00:00,33.94,34.08,33.82,34.06,64000.0,31.1843,31.3129,31.0741,31.2946,64000.0
2013-04-22 14:30:00,34.04,34.23,34.03,34.16,21200.0,31.2762,31.4508,31.267,31.3864,21200.0
2013-04-22 15:00:00,34.15,34.21,34.11,34.16,56900.0,31.3773,31.4324,31.3405,31.3864,56900.0
2013-04-22 15:30:00,34.16,34.25,34.05,34.13,117700.0,31.3864,31.4691,31.2854,31.3589,117700.0
2013-04-23 09:30:00,35.91,36.5,34.95,35.02,80300.0,32.9944,33.5365,32.1123,32.1766,80300.0
2013-04-23 10:00:00,35.03,35.97,35.03,35.86,67500.0,32.1858,33.0495,32.1858,32.9484,67500.0
2013-04-23 10:30:00,35.83,35.83,35.12,35.62,65700.0,32.9209,32.9209,32.2685,32.7279,65700.0
2013-04-23 11:00:00,35.67,35.71,35.5,35.52,37700.0,32.7738,32.8106,32.6176,32.636,37700.0
2013-04-23 11:30:00,35.49,35.53,35.42,35.51,7200.0,32.6085,32.6452,32.5441,32.6268,7200.0
2013-04-23 12:00:00,35.52,35.54,35.44,35.54,8800.0,32.636,32.6544,32.5625,32.6544,8800.0
2013-04-23 12:30:00,35.54,35.56,35.33,35.36,9500.0,32.6544,32.6728,32.4615,32.489,9500.0
2013-04-23 13:00:00,35.37,35.39,34.89,35.23,36500.0,32.4982,32.5166,32.0572,32.3696,36500.0
2013-04-23 13:30:00,35.25,35.29,35.08,35.12,21000.0,32.3879,32.4247,32.2318,32.2685,21000.0
2013-04-23 14:00:00,35.15,35.18,34.9,34.96,32900.0,32.2961,32.3236,32.0664,32.1215,32900.0
2013-04-23 14:30:00,34.99,34.99,34.89,34.9,29700.0,32.1491,32.1491,32.0572,32.0664,29700.0
2013-04-23 15:00:00,34.91,35.0,34.74,34.84,70700.0,32.0756,32.1582,31.9194,32.0112,70700.0
2013-04-23 15:30:00,34.84,34.86,34.66,34.71,187800.0,32.0112,32.0296,31.8459,31.8918,187800.0
2013-04-24 09:30:00,34.56,35.52,34.42,35.52,52300.0,31.754,32.636,31.6253,32.636,52300.0
2013-04-24 10:00:00,35.49,35.5,34.97,35.05,26800.0,32.6085,32.6176,32.1307,32.2042,26800.0
2013-04-24 10:30:00,35.05,35.12,34.89,34.93,22400.0,32.2042,32.2685,32.0572,32.0939,22400.0
2013-04-24 11:00:00,34.96,35.1,34.93,35.06,37600.0,32.1215,32.2501,32.0939,32.2134,37600.0
2013-04-24 11:30:00,35.11,35.29,35.08,35.25,15400.0,32.2593,32.4247,32.2318,32.3879,15400.0
2013-04-24 12:00:00,35.25,35.25,35.13,35.15,11900.0,32.3879,32.3879,32.2777,32.2961,11900.0
2013-04-24 12:30:00,35.14,35.18,34.94,35.01,40400.0,32.2869,32.3236,32.1031,32.1674,40400.0
2013-04-24 13:00:00,35.01,35.34,35.01,35.22,19700.0,32.1674,32.4706,32.1674,32.3604,19700.0
2013-04-24 13:30:00,35.22,35.35,35.22,35.27,10300.0,32.3604,32.4798,32.3604,32.4063,10300.0
2013-04-24 14:00:00,35.28,35.47,35.24,35.37,11900.0,32.4155,32.5901,32.3788,32.4982,11900.0
2013-04-24 14:30:00,35.37,35.41,35.25,35.34,14900.0,32.4982,32.535,32.3879,32.4706,14900.0
2013-04-24 15:00:00,35.35,35.37,34.97,35.19,51200.0,32.4798,32.4982,32.1307,32.3328,51200.0
2013-04-24 15:30:00,35.21,35.28,34.88,34.9,144700.0,32.3512,32.4155,32.048,32.0664,144700.0
2013-04-25 09:30:00,35.07,35.62,35.07,35.6,14700.0,32.2226,32.7279,32.2226,32.7095,14700.0
2013-04-25 10:00:00,35.67,35.71,35.41,35.51,21300.0,32.7738,32.8106,32.535,32.6268,21300.0
2013-04-25 10:30:00,35.5,35.62,35.48,35.62,31400.0,32.6176,32.7279,32.5993,32.7279,31400.0
2013-04-25 11:00:00,35.62,35.89,35.62,35.84,30000.0,32.7279,32.976,32.7279,32.93,30000.0
2013-04-25 11:30:00,35.82,35.87,35.68,35.72,13800.0,32.9117,32.9576,32.783,32.8198,13800.0
2013-04-25 12:00:00,35.7,35.86,35.67,35.7,14900.0,32.8014,32.9484,32.7738,32.8014,14900.0
2013-04-25 12:30:00,35.71,35.91,35.7,35.74,29700.0,32.8106,32.9944,32.8014,32.8382,29700.0
2013-04-25 13:00:00,35.76,36.04,35.7,36.04,29500.0,32.8565,33.1138,32.8014,33.1138,29500.0
2013-04-25 13:30:00,36.04,36.04,35.8,35.86,33300.0,33.1138,33.1138,32.8933,32.9484,33300.0
2013-04-25 14:00:00,35.88,35.99,35.84,35.87,29400.0,32.9668,33.0679,32.93,32.9576,29400.0
2013-04-25 14:30:00,35.87,35.87,35.54,35.66,52300.0,32.9576,32.9576,32.6544,32.7647,52300.0
2013-04-25 15:00:00,35.67,35.71,35.56,35.64,84300.0,32.7738,32.8106,32.6728,32.7463,84300.0
2013-04-25 15:30:00,35.62,35.83,35.46,35.61,98700.0,32.7279,32.9209,32.5809,32.7187,98700.0
2013-04-26 09:30:00,35.57,35.85,35.46,35.65,42600.0,32.682,32.9392,32.5809,32.7555,42600.0
2013-04-26 10:00:00,35.7,35.74,35.35,35.56,24900.0,32.8014,32.8382,32.4798,32.6728,24900.0
2013-04-26 10:30:00,35.57,35.73,35.55,35.65,34600.0,32.682,32.829,32.6636,32.7555,34600.0
2013-04-26 11:00:00,35.65,35.65,35.47,35.47,19300.0,32.7555,32.7555,32.5901,32.5901,19300.0
2013-04-26 11:30:00,35.47,35.47,35.22,35.22,10100.0,32.5901,32.5901,32.3604,32.3604,10100.0
2013-04-26 12:00:00,35.23,35.33,35.16,35.22,4100.0,32.3696,32.4615,32.3053,32.3604,4100.0
2013-04-26 12:30:00,35.25,35.28,35.18,35.28,9600.0,32.3879,32.4155,32.3236,32.4155,9600.0
2013-04-26 13:00:00,35.28,35.4,35.24,35.38,3500.0,32.4155,32.5258,32.3788,32.5074,3500.0
2013-04-26 13:30:00,35.37,35.48,35.35,35.45,4600.0,32.4982,32.5993,32.4798,32.5717,4600.0
2013-04-26 14:00:00,35.44,35.49,35.4,35.44,11100.0,32.5625,32.6085,32.5258,32.5625,11100.0
2013-04-26 14:30:00,35.46,35.46,35.39,35.39,13500.0,32.5809,32.5809,32.5166,32.5166,13500.0
2013-04-26 15:00:00,35.41,35.5,35.41,35.49,10500.0,32.535,32.6176,32.535,32.6085,10500.0
2013-04-26 15:30:00,35.51,35.52,35.36,35.41,42400.0,32.6268,32.636,32.489,32.535,42400.0
2013-04-29 09:30:00,35.48,35.48,35.17,35.36,11700.0,32.5993,32.5993,32.3144,32.489,11700.0
2013-04-29 10:00:00,35.33,35.64,35.33,35.51,11200.0,32.4615,32.7463,32.4615,32.6268,11200.0
2013-04-29 10:30:00,35.52,35.52,35.36,35.4,11400.0,32.636,32.636,32.489,32.5258,11400.0
2013-04-29 11:00:00,35.39,35.4,35.29,35.31,8100.0,32.5166,32.5258,32.4247,32.4431,8100.0
2013-04-29 11:30:00,35.33,35.34,35.28,35.3,5800.0,32.4615,32.4706,32.4155,32.4339,5800.0
2013-04-29 12:00:00,35.32,35.4,35.32,35.34,5600.0,32.4523,32.5258,32.4523,32.4706,5600.0
2013-04-29 12:30:00,35.36,35.37,35.29,35.31,7100.0,32.489,32.4982,32.4247,32.4431,7100.0
2013-04-29 13:00:00,35.31,35.31,35.22,35.24,8500.0,32.4431,32.4431,32.3604,32.3788,8500.0
2013-04-29 13:30:00,35.25,35.3,35.18,35.29,25900.0,32.3879,32.4339,32.3236,32.4247,25900.0
2013-04-29 14:00:00,35.3,35.32,35.25,35.29,15800.0,32.4339,32.4523,32.3879,32.4247,15800.0
2013-04-29 14:30:00,35.3,35.33,35.25,35.29,14600.0,32.4339,32.4615,32.3879,32.4247,14600.0
2013-04-29 15:00:00,35.3,35.45,35.29,35.44,44400.0,32.4339,32.5717,32.4247,32.5625,44400.0
2013-04-29 15:30:00,35.45,35.55,35.4,35.52,274900.0,32.5717,32.6636,32.5258,32.636,274900.0
2013-04-30 09:30:00,35.35,35.5,35.14,35.14,41400.0,32.4798,32.6176,32.2869,32.2869,41400.0
2013-04-30 10:00:00,35.22,35.43,35.01,35.41,71300.0,32.3604,32.5533,32.1674,32.535,71300.0
2013-04-30 10:30:00,35.41,35.67,35.37,35.65,10700.0,32.535,32.7738,32.4982,32.7555,10700.0
2013-04-30 11:00:00,35.66,35.89,35.66,35.89,11900.0,32.7647,32.976,32.7647,32.976,11900.0
2013-04-30 11:30:00,35.89,36.01,35.85,35.99,22300.0,32.976,33.0862,32.9392,33.0679,22300.0
2013-04-30 12:00:00,35.99,36.02,35.97,35.97,10300.0,33.0679,33.0954,33.0495,33.0495,10300.0
2013-04-30 12:30:00,35.99,36.03,35.92,35.98,20300.0,33.0679,33.1046,33.0035,33.0587,20300.0
2013-04-30 13:00:00,36.0,36.01,35.87,35.88,13900.0,33.0771,33.0862,32.9576,32.9668,13900.0
2013-04-30 13:30:00,35.88,35.93,35.83,35.84,11900.0,32.9668,33.0127,32.9209,32.93,11900.0
2013-04-30 14:00:00,35.84,35.92,35.78,35.89,19300.0,32.93,33.0035,32.8749,32.976,19300.0
2013-04-30 14:30:00,35.9,35.9,35.78,35.86,18700.0,32.9852,32.9852,32.8749,32.9484,18700.0
2013-04-30 15:00:00,35.88,35.89,35.83,35.89,16300.0,32.9668,32.976,32.9209,32.976,16300.0
2013-04-30 15:30:00,35.88,35.99,35.82,35.99,80100.0,32.9668,33.0679,32.9117,33.0679,80100.0
2013-05-01 09:30:00,35.73,35.99,35.11,35.14,87800.0,32.829,33.0679,32.2593,32.2869,87800.0
2013-05-01 10:00:00,35.16,35.25,34.96,35.1,28100.0,32.3053,32.3879,32.1215,32.2501,28100.0
2013-05-01 10:30:00,35.07,35.34,34.98,35.34,27700.0,32.2226,32.4706,32.1399,32.4706,27700.0
2013-05-01 11:00:00,35.34,35.45,35.3,35.36,26200.0,32.4706,32.5717,32.4339,32.489,26200.0
2013-05-01 11:30:00,35.33,35.38,35.04,35.2,19000.0,32.4615,32.5074,32.195,32.342,19000.0
2013-05-01 12:00:00,35.2,35.31,35.19,35.29,15300.0,32.342,32.4431,32.3328,32.4247,15300.0
2013-05-01 12:30:00,35.29,35.35,35.23,35.24,35300.0,32.4247,32.4798,32.3696,32.3788,35300.0
2013-05-01 13:00:00,35.25,35.27,35.09,35.16,66300.0,32.3879,32.4063,32.2409,32.3053,66300.0
2013-05-01 13:30:00,35.15,35.19,34.93,34.94,17300.0,32.2961,32.3328,32.0939,32.1031,17300.0
2013-05-01 14:00:00,34.98,35.22,34.98,35.17,17300.0,32.1399,32.3604,32.1399,32.3144,17300.0
2013-05-01 14:30:00,35.15,35.15,34.93,34.93,41800.0,32.2961,32.2961,32.0939,32.0939,41800.0
2013-05-01 15:00:00,34.95,35.04,34.72,34.76,34100.0,32.1123,32.195,31.901,31.9377,34100.0
2013-05-01 15:30:00,34.76,34.85,34.62,34.63,70600.0,31.9377,32.0204,31.8091,31.8183,70600.0
2013-05-02 09:30:00,34.83,35.25,34.7,34.8,11200.0,32.002,32.3879,31.8826,31.9745,11200.0
2013-05-02 10:00:00,34.89,35.03,34.78,35.02,8000.0,32.0572,32.1858,31.9561,32.1766,8000.0
2013-05-02 10:30:00,35.05,35.17,35.0,35.11,5600.0,32.2042,32.3144,32.1582,32.2593,5600.0
2013-05-02 11:00:00,35.13,35.36,35.11,35.31,13700.0,32.2777,32.489,32.2593,32.4431,13700.0
2013-05-02 11:30:00,35.33,35.41,35.3,35.36,9800.0,32.4615,32.535,32.4339,32.489,9800.0
2013-05-02 12:00:00,35.36,35.36,35.17,35.2,8900.0,32.489,32.489,32.3144,32.342,8900.0
2013-05-02 12:30:00,35.19,35.19,35.15,35.17,6200.0,32.3328,32.3328,32.2961,32.3144,6200.0
2013-05-02 13:00:00,35.2,35.23,35.17,35.22,10300.0,32.342,32.3696,32.3144,32.3604,10300.0
2013-05-02 13:30:00,35.23,35.23,35.14,35.18,7900.0,32.3696,32.3696,32.2869,32.3236,7900.0
2013-05-02 14:00:00,35.18,35.19,35.04,35.07,20100.0,32.3236,32.3328,32.195,32.2226,20100.0
2013-05-02 14:30:00,35.05,35.16,35.03,35.1,31500.0,32.2042,32.3053,32.1858,32.2501,31500.0
2013-05-02 15:00:00,35.1,35.18,35.09,35.14,24200.0,32.2501,32.3236,32.2409,32.2869,24200.0
2013-05-02 15:30:00,35.14,35.16,34.84,34.85,167400.0,32.2869,32.3053,32.0112,32.0204,167400.0
2013-05-03 09:30:00,35.44,36.42,35.15,36.18,23700.0,32.5625,33.463,32.2961,33.2424,23700.0
2013-05-03 10:00:00,36.14,36.38,36.01,36.37,27500.0,33.2057,33.4262,33.0862,33.417,27500.0
2013-05-03 10:30:00,36.38,36.39,35.94,35.96,30800.0,33.4262,33.4354,33.0219,33.0403,30800.0
2013-05-03 11:00:00,35.94,35.98,35.73,35.76,22800.0,33.0219,33.0587,32.829,32.8565,22800.0
2013-05-03 11:30:00,35.78,35.86,35.72,35.77,13000.0,32.8749,32.9484,32.8198,32.8657,13000.0
2013-05-03 12:00:00,35.78,35.79,35.65,35.68,11300.0,32.8749,32.8841,32.7555,32.783,11300.0
2013-05-03 12:30:00,35.69,35.71,35.59,35.7,9100.0,32.7922,32.8106,32.7003,32.8014,9100.0
2013-05-03 13:00:00,35.71,35.77,35.57,35.58,6800.0,32.8106,32.8657,32.682,32.6912,6800.0
2013-05-03 13:30:00,35.6,35.72,35.56,35.66,6000.0,32.7095,32.8198,32.6728,32.7647,6000.0
2013-05-03 14:00:00,35.67,35.81,35.62,35.8,9400.0,32.7738,32.9025,32.7279,32.8933,9400.0
2013-05-03 14:30:00,35.79,35.81,35.57,35.67,11100.0,32.8841,32.9025,32.682,32.7738,11100.0
2013-05-03 15:00:00,35.66,35.86,35.66,35.85,27400.0,32.7647,32.9484,32.7647,32.9392,27400.0
2013-05-03 15:30:00,35.84,35.91,35.73,35.81,57500.0,32.93,32.9944,32.829,32.9025,57500.0
2013-05-06 09:30:00,35.8,35.92,35.58,35.58,12600.0,32.8933,33.0035,32.6912,32.6912,12600.0
2013-05-06 10:00:00,35.64,35.86,35.64,35.83,9600.0,32.7463,32.9484,32.7463,32.9209,9600.0
2013-05-06 10:30:00,35.89,35.89,35.62,35.62,6300.0,32.976,32.976,32.7279,32.7279,6300.0
2013-05-06 11:00:00,35.59,35.7,35.59,35.68,3900.0,32.7003,32.8014,32.7003,32.783,3900.0
2013-05-06 11:30:00,35.65,35.68,35.56,35.62,6200.0,32.7555,32.783,32.6728,32.7279,6200.0
2013-05-06 12:00:00,35.66,35.77,35.59,35.72,6600.0,32.7647,32.8657,32.7003,32.8198,6600.0
2013-05-06 12:30:00,35.69,35.75,35.68,35.7,2200.0,32.7922,32.8474,32.783,32.8014,2200.0
2013-05-06 13:00:00,35.71,35.73,35.67,35.72,2400.0,32.8106,32.829,32.7738,32.8198,2400.0
2013-05-06 13:30:00,35.74,35.77,35.59,35.6,8000.0,32.8382,32.8657,32.7003,32.7095,8000.0
2013-05-06 14:00:00,35.67,35.76,35.67,35.72,3000.0,32.7738,32.8565,32.7738,32.8198,3000.0
2013-05-06 14:30:00,35.73,35.77,35.71,35.75,6500.0,32.829,32.8657,32.8106,32.8474,6500.0
2013-05-06 15:00:00,35.78,35.78,35.71,35.72,18600.0,32.8749,32.8749,32.8106,32.8198,18600.0
2013-05-06 15:30:00,35.74,35.83,35.71,35.81,25000.0,32.8382,32.9209,32.8106,32.9025,25000.0
2013-05-07 09:30:00,35.81,36.13,35.68,36.06,5600.0,32.9025,33.1965,32.783,33.1322,5600.0
2013-05-07 10:00:00,36.09,36.09,35.59,35.79,12200.0,33.1597,33.1597,32.7003,32.8841,12200.0
2013-05-07 10:30:00,35.72,35.91,35.72,35.88,4400.0,32.8198,32.9944,32.8198,32.9668,4400.0
2013-05-07 11:00:00,35.8,35.87,35.8,35.86,1600.0,32.8933,32.9576,32.8933,32.9484,1600.0
2013-05-07 11:30:00,35.8,35.85,35.78,35.79,1600.0,32.8933,32.9392,32.8749,32.8841,1600.0
2013-05-07 12:00:00,35.9,35.95,35.89,35.89,4700.0,32.9852,33.0311,32.976,32.976,4700.0
2013-05-07 12:30:00,35.89,36.05,35.86,36.02,6300.0,32.976,33.123,32.9484,33.0954,6300.0
2013-05-07 13:00:00,36.03,36.08,35.99,36.08,5300.0,33.1046,33.1506,33.0679,33.1506,5300.0
2013-05-07 13:30:00,36.07,36.12,36.05,36.08,4600.0,33.1414,33.1873,33.123,33.1506,4600.0
2013-05-07 14:00:00,36.08,36.18,36.05,36.18,34400.0,33.1506,33.2424,33.123,33.2424,34400.0
2013-05-07 14:30:00,36.17,36.26,36.14,36.26,13700.0,33.2333,33.3159,33.2057,33.3159,13700.0
2013-05-07 15:00:00,36.27,36.27,36.17,36.18,6600.0,33.3251,33.3251,33.2333,33.2424,6600.0
2013-05-07 15:30:00,36.2,36.22,35.88,35.95,132900.0,33.2608,33.2792,32.9668,33.0311,132900.0
2013-05-08 09:30:00,35.77,36.03,35.65,36.03,8100.0,32.8657,33.1046,32.7555,33.1046,8100.0
2013-05-08 10:00:00,36.01,36.12,35.98,36.1,37300.0,33.0862,33.1873,33.0587,33.1689,37300.0
2013-05-08 10:30:00,36.11,36.23,36.1,36.16,8700.0,33.1781,33.2884,33.1689,33.2241,8700.0
2013-05-08 11:00:00,36.22,36.39,36.21,36.35,10600.0,33.2792,33.4354,33.27,33.3986,10600.0
2013-05-08 11:30:00,36.35,36.36,36.25,36.33,32100.0,33.3986,33.4078,33.3068,33.3803,32100.0
2013-05-08 12:00:00,36.33,36.33,36.22,36.27,24400.0,33.3803,33.3803,33.2792,33.3251,24400.0
2013-05-08 12:30:00,36.25,36.26,36.1,36.17,22700.0,33.3068,33.3159,33.1689,33.2333,22700.0
2013-05-08 13:00:00,36.18,36.3,36.17,36.25,5100.0,33.2424,33.3527,33.2333,33.3068,5100.0
2013-05-08 13:30:00,36.25,36.29,36.09,36.09,10300.0,33.3068,33.3435,33.1597,33.1597,10300.0
2013-05-08 14:00:00,36.09,36.18,36.05,36.17,63700.0,33.1597,33.2424,33.123,33.2333,63700.0
2013-05-08 14:30:00,36.14,36.16,35.95,36.1,21000.0,33.2057,33.2241,33.0311,33.1689,21000.0
2013-05-08 15:00:00,36.08,36.28,36.02,36.25,28400.0,33.1506,33.3343,33.0954,33.3068,28400.0
2013-05-08 15:30:00,36.25,36.3,36.09,36.29,92600.0,33.3068,33.3527,33.1597,33.3435,92600.0
2013-05-09 09:30:00,36.19,36.5,36.19,36.43,6500.0,33.2516,33.5365,33.2516,33.4721,6500.0
2013-05-09 10:00:00,36.39,36.4,36.13,36.17,47800.0,33.4354,33.4446,33.1965,33.2333,47800.0
2013-05-09 10:30:00,36.14,36.37,36.14,36.37,15400.0,33.2057,33.417,33.2057,33.417,15400.0
2013-05-09 11:00:00,36.39,36.61,36.39,36.61,8000.0,33.4354,33.6375,33.4354,33.6375,8000.0
2013-05-09 11:30:00,36.61,36.64,36.56,36.58,5500.0,33.6375,33.6651,33.5916,33.61,5500.0
2013-05-09 12:00:00,36.57,36.61,36.37,36.37,25300.0,33.6008,33.6375,33.417,33.417,25300.0
2013-05-09 12:30:00,36.37,36.37,36.26,36.26,5500.0,33.417,33.417,33.3159,33.3159,5500.0
2013-05-09 13:00:00,36.28,36.29,36.21,36.21,6300.0,33.3343,33.3435,33.27,33.27,6300.0
2013-05-09 13:30:00,36.21,36.35,36.21,36.26,7400.0,33.27,33.3986,33.27,33.3159,7400.0
2013-05-09 14:00:00,36.24,36.28,36.2,36.27,20200.0,33.2976,33.3343,33.2608,33.3251,20200.0
2013-05-09 14:30:00,36.28,36.28,36.01,36.01,17700.0,33.3343,33.3343,33.0862,33.0862,17700.0
2013-05-09 15:00:00,36.01,36.24,35.93,36.22,15300.0,33.0862,33.2976,33.0127,33.2792,15300.0
2013-05-09 15:30:00,36.22,36.25,35.97,36.0,70200.0,33.2792,33.3068,33.0495,33.0771,70200.0
2013-05-10 09:30:00,36.16,36.54,36.16,36.34,14400.0,33.2241,33.5732,33.2241,33.3894,14400.0
2013-05-10 10:00:00,36.38,36.4,36.33,36.35,33600.0,33.4262,33.4446,33.3803,33.3986,33600.0
2013-05-10 10:30:00,36.34,36.64,36.33,36.64,12100.0,33.3894,33.6651,33.3803,33.6651,12100.0
2013-05-10 11:00:00,36.63,36.65,36.38,36.41,17300.0,33.6559,33.6743,33.4262,33.4538,17300.0
2013-05-10 11:30:00,36.41,36.44,36.27,36.29,16900.0,33.4538,33.4813,33.3251,33.3435,16900.0
2013-05-10 12:00:00,36.32,36.35,36.22,36.27,29400.0,33.3711,33.3986,33.2792,33.3251,29400.0
2013-05-10 12:30:00,36.28,36.37,36.25,36.37,13000.0,33.3343,33.417,33.3068,33.417,13000.0
2013-05-10 13:00:00,36.37,36.44,36.34,36.38,21100.0,33.417,33.4813,33.3894,33.4262,21100.0
2013-05-10 13:30:00,36.39,36.4,36.33,36.34,14800.0,33.4354,33.4446,33.3803,33.3894,14800.0
2013-05-10 14:00:00,36.32,36.38,36.28,36.38,10900.0,33.3711,33.4262,33.3343,33.4262,10900.0
2013-05-10 14:30:00,36.34,36.42,36.34,36.36,25300.0,33.3894,33.463,33.3894,33.4078,25300.0
2013-05-10 15:00:00,36.35,36.48,36.33,36.48,9600.0,33.3986,33.5181,33.3803,33.5181,9600.0
2013-05-10 15:30:00,36.47,36.5,36.39,36.42,42400.0,33.5089,33.5365,33.4354,33.463,42400.0
2013-05-13 09:30:00,36.39,36.47,36.17,36.21,15200.0,33.4354,33.5089,33.2333,33.27,15200.0
2013-05-13 10:00:00,36.16,36.38,36.07,36.14,138400.0,33.2241,33.4262,33.1414,33.2057,138400.0
2013-05-13 10:30:00,36.1,36.2,36.07,36.1,6400.0,33.1689,33.2608,33.1414,33.1689,6400.0
2013-05-13 11:00:00,36.09,36.1,36.03,36.05,30500.0,33.1597,33.1689,33.1046,33.123,30500.0
2013-05-13 11:30:00,36.05,36.23,36.05,36.23,7300.0,33.123,33.2884,33.123,33.2884,7300.0
2013-05-13 12:00:00,36.22,36.3,36.2,36.25,8800.0,33.2792,33.3527,33.2608,33.3068,8800.0
2013-05-13 12:30:00,36.23,36.23,36.06,36.06,19900.0,33.2884,33.2884,33.1322,33.1322,19900.0
2013-05-13 13:00:00,36.07,36.2,36.07,36.2,14100.0,33.1414,33.2608,33.1414,33.2608,14100.0
2013-05-13 13:30:00,36.19,36.22,36.16,36.2,36200.0,33.2516,33.2792,33.2241,33.2608,36200.0
2013-05-13 14:00:00,36.18,36.25,36.18,36.24,16700.0,33.2424,33.3068,33.2424,33.2976,16700.0
2013-05-13 14:30:00,36.24,36.3,36.24,36.3,11100.0,33.2976,33.3527,33.2976,33.3527,11100.0
2013-05-13 15:00:00,36.31,36.31,36.2,36.21,14200.0,33.3619,33.3619,33.2608,33.27,14200.0
2013-05-13 15:30:00,36.22,36.27,36.16,36.18,60200.0,33.2792,33.3251,33.2241,33.2424,60200.0
2013-05-14 09:30:00,36.13,36.63,36.13,36.4,9400.0,33.1965,33.6559,33.1965,33.4446,9400.0
2013-05-14 10:00:00,36.45,36.48,36.32,36.48,30200.0,33.4905,33.5181,33.3711,33.5181,30200.0
2013-05-14 10:30:00,36.49,36.86,36.49,36.85,12900.0,33.5273,33.8672,33.5273,33.858,12900.0
2013-05-14 11:00:00,36.88,36.94,36.84,36.92,11400.0,33.8856,33.9407,33.8489,33.9224,11400.0
2013-05-14 11:30:00,36.93,36.99,36.92,36.99,5700.0,33.9315,33.9867,33.9224,33.9867,5700.0
2013-05-14 12:00:00,36.97,36.97,36.91,36.94,4800.0,33.9683,33.9683,33.9132,33.9407,4800.0
2013-05-14 12:30:00,36.97,37.0,36.89,36.96,14300.0,33.9683,33.9959,33.8948,33.9591,14300.0
2013-05-14 13:00:00,36.92,36.93,36.89,36.9,4000.0,33.9224,33.9315,33.8948,33.904,4000.0
2013-05-14 13:30:00,36.89,36.92,36.77,36.78,4100.0,33.8948,33.9224,33.7845,33.7937,4100.0
2013-05-14 14:00:00,36.78,36.84,36.72,36.76,20700.0,33.7937,33.8489,33.7386,33.7753,20700.0
2013-05-14 14:30:00,36.79,36.83,36.73,36.75,22100.0,33.8029,33.8397,33.7478,33.7662,22100.0
2013-05-14 15:00:00,36.74,36.88,36.74,36.86,11000.0,33.757,33.8856,33.757,33.8672,11000.0
2013-05-14 15:30:00,36.87,36.93,36.84,36.9,35900.0,33.8764,33.9315,33.8489,33.904,35900.0
2013-05-15 09:30:00,36.79,36.9,36.53,36.89,6400.0,33.8029,33.904,33.564,33.8948,6400.0
2013-05-15 10:00:00,36.91,36.93,36.66,36.66,18900.0,33.9132,33.9315,33.6835,33.6835,18900.0
2013-05-15 10:30:00,36.66,36.72,36.59,36.65,12000.0,33.6835,33.7386,33.6191,33.6743,12000.0
2013-05-15 11:00:00,36.65,36.71,36.64,36.7,19100.0,33.6743,33.7294,33.6651,33.7202,19100.0
2013-05-15 11:30:00,36.7,36.8,36.69,36.75,17200.0,33.7202,33.8121,33.711,33.7662,17200.0
2013-05-15 12:00:00,36.75,36.79,36.74,36.75,12800.0,33.7662,33.8029,33.757,33.7662,12800.0
2013-05-15 12:30:00,36.75,36.85,36.72,36.78,95000.0,33.7662,33.858,33.7386,33.7937,95000.0
2013-05-15 13:00:00,36.8,36.88,36.74,36.88,20300.0,33.8121,33.8856,33.757,33.8856,20300.0
2013-05-15 13:30:00,36.86,36.89,36.75,36.75,17800.0,33.8672,33.8948,33.7662,33.7662,17800.0
2013-05-15 14:00:00,36.75,36.82,36.72,36.75,13900.0,33.7662,33.8305,33.7386,33.7662,13900.0
2013-05-15 14:30:00,36.76,36.8,36.64,36.76,15900.0,33.7753,33.8121,33.6651,33.7753,15900.0
2013-05-15 15:00:00,36.73,36.8,36.71,36.78,13000.0,33.7478,33.8121,33.7294,33.7937,13000.0
2013-05-15 15:30:00,36.78,36.82,36.75,36.82,50500.0,33.7937,33.8305,33.7662,33.8305,50500.0
2013-05-16 09:30:00,36.54,36.74,36.45,36.74,21900.0,33.646,33.8301,33.5631,33.8301,21900.0
2013-05-16 10:00:00,36.72,36.74,36.58,36.69,18000.0,33.8117,33.8301,33.6828,33.7841,18000.0
2013-05-16 10:30:00,36.66,37.0,36.63,36.97,15600.0,33.7565,34.0695,33.7288,34.0419,15600.0
2013-05-16 11:00:00,37.0,37.16,36.99,37.12,30200.0,34.0695,34.2169,34.0603,34.18,30200.0
2013-05-16 11:30:00,37.12,37.31,37.12,37.19,6300.0,34.18,34.355,34.18,34.2445,6300.0
2013-05-16 12:00:00,37.17,37.26,37.14,37.14,7800.0,34.2261,34.3089,34.1984,34.1984,7800.0
2013-05-16 12:30:00,37.14,37.14,37.01,37.05,66200.0,34.1984,34.1984,34.0787,34.1156,66200.0
2013-05-16 13:00:00,37.04,37.08,37.02,37.07,56000.0,34.1064,34.1432,34.0879,34.134,56000.0
2013-05-16 13:30:00,37.08,37.13,37.07,37.11,51200.0,34.1432,34.1892,34.134,34.1708,51200.0
2013-05-16 14:00:00,37.11,37.3,37.11,37.25,15200.0,34.1708,34.3458,34.1708,34.2997,15200.0
2013-05-16 14:30:00,37.24,37.26,37.07,37.08,15400.0,34.2905,34.3089,34.134,34.1432,15400.0
2013-05-16 15:00:00,37.09,37.1,36.93,36.93,33300.0,34.1524,34.1616,34.0051,34.0051,33300.0
2013-05-16 15:30:00,36.93,36.97,36.84,36.93,42400.0,34.0051,34.0419,33.9222,34.0051,42400.0
2013-05-17 09:30:00,37.07,37.31,37.06,37.23,39300.0,34.134,34.355,34.1248,34.2813,39300.0
2013-05-17 10:00:00,37.3,37.3,37.05,37.16,67200.0,34.3458,34.3458,34.1156,34.2169,67200.0
2013-05-17 10:30:00,37.16,37.17,37.12,37.13,7300.0,34.2169,34.2261,34.18,34.1892,7300.0
2013-05-17 11:00:00,37.13,37.14,36.95,37.09,7300.0,34.1892,34.1984,34.0235,34.1524,7300.0
2013-05-17 11:30:00,37.09,37.19,37.09,37.16,16900.0,34.1524,34.2445,34.1524,34.2169,16900.0
2013-05-17 12:00:00,37.13,37.32,37.13,37.32,44400.0,34.1892,34.3642,34.1892,34.3642,44400.0
2013-05-17 12:30:00,37.36,37.53,37.35,37.51,94200.0,34.401,34.5575,34.3918,34.5391,94200.0
2013-05-17 13:00:00,37.51,37.59,37.48,37.59,19000.0,34.5391,34.6128,34.5115,34.6128,19000.0
2013-05-17 13:30:00,37.59,37.6,37.45,37.48,21100.0,34.6128,34.622,34.4839,34.5115,21100.0
2013-05-17 14:00:00,37.45,37.48,37.39,37.45,9300.0,34.4839,34.5115,34.4286,34.4839,9300.0
2013-05-17 14:30:00,37.44,37.52,37.3,37.3,23400.0,34.4747,34.5483,34.3458,34.3458,23400.0
2013-05-17 15:00:00,37.3,37.39,37.3,37.38,13300.0,34.3458,34.4286,34.3458,34.4194,13300.0
2013-05-17 15:30:00,37.4,37.46,37.27,37.34,49000.0,34.4378,34.4931,34.3181,34.3826,49000.0
2013-05-20 09:30:00,37.08,37.48,37.08,37.48,9400.0,34.1432,34.5115,34.1432,34.5115,9400.0
2013-05-20 10:00:00,37.5,37.5,37.37,37.37,17200.0,34.5299,34.5299,34.4102,34.4102,17200.0
2013-05-20 10:30:00,37.38,37.56,37.35,37.53,49300.0,34.4194,34.5852,34.3918,34.5575,49300.0
2013-05-20 11:00:00,37.57,37.77,37.57,37.67,65500.0,34.5944,34.7785,34.5944,34.6865,65500.0
2013-05-20 11:30:00,37.69,37.71,37.68,37.69,18200.0,34.7049,34.7233,34.6957,34.7049,18200.0
2013-05-20 12:00:00,37.7,37.71,37.62,37.64,9500.0,34.7141,34.7233,34.6404,34.6588,9500.0
2013-05-20 12:30:00,37.63,37.66,37.59,37.64,25500.0,34.6496,34.6773,34.6128,34.6588,25500.0
2013-05-20 13:00:00,37.66,37.7,37.59,37.6,7400.0,34.6773,34.7141,34.6128,34.622,7400.0
2013-05-20 13:30:00,37.6,37.67,37.56,37.66,22500.0,34.622,34.6865,34.5852,34.6773,22500.0
2013-05-20 14:00:00,37.67,37.69,37.59,37.61,17600.0,34.6865,34.7049,34.6128,34.6312,17600.0
2013-05-20 14:30:00,37.64,37.69,37.57,37.66,8300.0,34.6588,34.7049,34.5944,34.6773,8300.0
2013-05-20 15:00:00,37.64,37.71,37.58,37.7,38100.0,34.6588,34.7233,34.6036,34.7141,38100.0
2013-05-20 15:30:00,37.7,37.8,37.67,37.79,44700.0,34.7141,34.8062,34.6865,34.797,44700.0
2013-05-21 09:30:00,37.75,38.39,37.64,37.97,32000.0,34.7601,35.3494,34.6588,34.9627,32000.0
2013-05-21 10:00:00,37.98,37.98,37.79,37.79,14200.0,34.9719,34.9719,34.797,34.797,14200.0
2013-05-21 10:30:00,37.8,37.8,37.64,37.7,22900.0,34.8062,34.8062,34.6588,34.7141,22900.0
2013-05-21 11:00:00,37.77,37.87,37.74,37.85,19400.0,34.7785,34.8706,34.7509,34.8522,19400.0
2013-05-21 11:30:00,37.86,37.99,37.86,37.94,7300.0,34.8614,34.9811,34.8614,34.9351,7300.0
2013-05-21 12:00:00,37.95,38.02,37.92,38.0,11100.0,34.9443,35.0087,34.9167,34.9903,11100.0
2013-05-21 12:30:00,38.02,38.11,38.0,38.11,23300.0,35.0087,35.0916,34.9903,35.0916,23300.0
2013-05-21 13:00:00,38.1,38.4,38.08,38.4,50400.0,35.0824,35.3586,35.064,35.3586,50400.0
2013-05-21 13:30:00,38.39,38.46,38.37,38.38,23100.0,35.3494,35.4139,35.331,35.3402,23100.0
2013-05-21 14:00:00,38.36,38.36,38.2,38.2,14300.0,35.3218,35.3218,35.1745,35.1745,14300.0
2013-05-21 14:30:00,38.18,38.29,38.15,38.29,18300.0,35.1561,35.2574,35.1284,35.2574,18300.0
2013-05-21 15:00:00,38.29,38.37,38.28,38.28,25400.0,35.2574,35.331,35.2481,35.2481,25400.0
2013-05-21 15:30:00,38.31,38.34,38.18,38.29,49900.0,35.2758,35.3034,35.1561,35.2574,49900.0
2013-05-22 09:30:00,38.21,38.28,38.13,38.13,3700.0,35.1837,35.2481,35.11,35.11,3700.0
2013-05-22 10:00:00,38.17,38.42,38.14,38.39,74700.0,35.1469,35.3771,35.1192,35.3494,74700.0
2013-05-22 10:30:00,38.37,38.37,38.12,38.29,18600.0,35.331,35.331,35.1008,35.2574,18600.0
2013-05-22 11:00:00,38.3,38.34,38.28,38.31,9900.0,35.2666,35.3034,35.2481,35.2758,9900.0
2013-05-22 11:30:00,38.33,38.34,38.26,38.28,15700.0,35.2942,35.3034,35.2297,35.2481,15700.0
2013-05-22 12:00:00,38.28,38.3,38.21,38.27,18300.0,35.2481,35.2666,35.1837,35.2389,18300.0
2013-05-22 12:30:00,38.26,38.4,38.24,38.37,9900.0,35.2297,35.3586,35.2113,35.331,9900.0
2013-05-22 13:00:00,38.38,38.38,38.22,38.23,15500.0,35.3402,35.3402,35.1929,35.2021,15500.0
2013-05-22 13:30:00,38.23,38.23,38.14,38.16,36600.0,35.2021,35.2021,35.1192,35.1377,36600.0
2013-05-22 14:00:00,38.18,38.24,38.11,38.2,60700.0,35.1561,35.2113,35.0916,35.1745,60700.0
2013-05-22 14:30:00,38.2,38.27,38.18,38.27,45500.0,35.1745,35.2389,35.1561,35.2389,45500.0
2013-05-22 15:00:00,38.25,38.26,38.06,38.1,61800.0,35.2205,35.2297,35.0456,35.0824,61800.0
2013-05-22 15:30:00,38.1,38.32,38.1,38.27,110800.0,35.0824,35.285,35.0824,35.2389,110800.0
2013-05-23 09:30:00,38.01,38.38,37.68,38.05,17000.0,34.9995,35.3402,34.6957,35.0364,17000.0
2013-05-23 10:00:00,38.06,38.29,38.06,38.13,14700.0,35.0456,35.2574,35.0456,35.11,14700.0
2013-05-23 10:30:00,38.14,38.15,37.97,38.0,20900.0,35.1192,35.1284,34.9627,34.9903,20900.0
2013-05-23 11:00:00,38.0,38.09,37.98,38.0,43000.0,34.9903,35.0732,34.9719,34.9903,43000.0
2013-05-23 11:30:00,38.01,38.08,37.99,38.05,9400.0,34.9995,35.064,34.9811,35.0364,9400.0
2013-05-23 12:00:00,38.05,38.3,38.05,38.25,76800.0,35.0364,35.2666,35.0364,35.2205,76800.0
2013-05-23 12:30:00,38.22,38.22,38.07,38.15,12600.0,35.1929,35.1929,35.0548,35.1284,12600.0
2013-05-23 13:00:00,38.15,38.24,38.1,38.14,19800.0,35.1284,35.2113,35.0824,35.1192,19800.0
2013-05-23 13:30:00,38.16,38.36,38.16,38.36,8700.0,35.1377,35.3218,35.1377,35.3218,8700.0
2013-05-23 14:00:00,38.37,38.47,38.34,38.36,22100.0,35.331,35.4231,35.3034,35.3218,22100.0
2013-05-23 14:30:00,38.37,38.49,38.28,38.36,10800.0,35.331,35.4415,35.2481,35.3218,10800.0
2013-05-23 15:00:00,38.35,38.39,38.29,38.36,17700.0,35.3126,35.3494,35.2574,35.3218,17700.0
2013-05-23 15:30:00,38.37,38.5,38.28,38.42,70700.0,35.331,35.4507,35.2481,35.3771,70700.0
2013-05-24 09:30:00,38.25,38.29,37.73,37.73,11200.0,35.2205,35.2574,34.7417,34.7417,11200.0
2013-05-24 10:00:00,37.75,37.81,37.63,37.75,9000.0,34.7601,34.8154,34.6496,34.7601,9000.0
2013-05-24 10:30:00,37.8,37.98,37.77,37.92,7300.0,34.8062,34.9719,34.7785,34.9167,7300.0
2013-05-24 11:00:00,37.95,38.03,37.88,37.92,7000.0,34.9443,35.0179,34.8798,34.9167,7000.0
2013-05-24 11:30:00,37.9,38.08,37.89,38.06,5200.0,34.8982,35.064,34.889,35.0456,5200.0
2013-05-24 12:00:00,38.04,38.12,37.98,38.09,36200.0,35.0272,35.1008,34.9719,35.0732,36200.0
2013-05-24 12:30:00,38.06,38.09,38.01,38.07,8300.0,35.0456,35.0732,34.9995,35.0548,8300.0
2013-05-24 13:00:00,38.06,38.21,37.99,38.21,5900.0,35.0456,35.1837,34.9811,35.1837,5900.0
2013-05-24 13:30:00,38.19,38.2,38.1,38.18,2300.0,35.1653,35.1745,35.0824,35.1561,2300.0
2013-05-24 14:00:00,38.18,38.24,38.14,38.23,5300.0,35.1561,35.2113,35.1192,35.2021,5300.0
2013-05-24 14:30:00,38.21,38.21,38.12,38.15,3300.0,35.1837,35.1837,35.1008,35.1284,3300.0
2013-05-24 15:00:00,38.14,38.2,38.1,38.11,13000.0,35.1192,35.1745,35.0824,35.0916,13000.0
2013-05-24 15:30:00,38.1,38.19,37.99,38.13,35500.0,35.0824,35.1653,34.9811,35.11,35500.0
2013-05-28 09:30:00,38.82,39.07,37.66,38.98,13900.0,35.7454,35.9756,34.6773,35.8927,13900.0
2013-05-28 10:00:00,38.98,39.1,38.9,39.05,15700.0,35.8927,36.0032,35.819,35.9572,15700.0
2013-05-28 10:30:00,39.02,39.14,38.93,39.01,25900.0,35.9295,36.04,35.8467,35.9203,25900.0
2013-05-28 11:00:00,38.98,39.19,38.98,39.17,15600.0,35.8927,36.0861,35.8927,36.0677,15600.0
2013-05-28 11:30:00,39.18,39.22,38.97,38.97,15000.0,36.0769,36.1137,35.8835,35.8835,15000.0
2013-05-28 12:00:00,39.01,39.02,38.94,38.98,5400.0,35.9203,35.9295,35.8559,35.8927,5400.0
2013-05-28 12:30:00,38.97,39.07,38.88,38.92,34900.0,35.8835,35.9756,35.8006,35.8375,34900.0
2013-05-28 13:00:00,38.94,39.07,38.94,39.07,15200.0,35.8559,35.9756,35.8559,35.9756,15200.0
2013-05-28 13:30:00,39.05,39.06,38.97,38.97,12000.0,35.9572,35.9664,35.8835,35.8835,12000.0
2013-05-28 14:00:00,38.94,38.95,38.77,38.79,11000.0,35.8559,35.8651,35.6993,35.7178,11000.0
2013-05-28 14:30:00,38.82,38.92,38.77,38.87,12400.0,35.7454,35.8375,35.6993,35.7914,12400.0
2013-05-28 15:00:00,38.87,39.02,38.82,38.94,14500.0,35.7914,35.9295,35.7454,35.8559,14500.0
2013-05-28 15:30:00,38.93,39.12,38.93,39.05,39400.0,35.8467,36.0216,35.8467,35.9572,39400.0
2013-05-29 09:30:00,38.65,39.01,38.55,38.63,18700.0,35.5888,35.9203,35.4968,35.5704,18700.0
2013-05-29 10:00:00,38.63,39.07,38.63,38.99,43700.0,35.5704,35.9756,35.5704,35.9019,43700.0
2013-05-29 10:30:00,38.91,38.92,38.8,38.9,7300.0,35.8282,35.8375,35.727,35.819,7300.0
2013-05-29 11:00:00,38.8,38.95,38.71,38.95,92500.0,35.727,35.8651,35.6441,35.8651,92500.0
2013-05-29 11:30:00,38.86,38.99,38.86,38.94,5000.0,35.7822,35.9019,35.7822,35.8559,5000.0
2013-05-29 12:00:00,38.95,38.96,38.87,38.9,56800.0,35.8651,35.8743,35.7914,35.819,56800.0
2013-05-29 12:30:00,38.88,39.01,38.86,38.87,55700.0,35.8006,35.9203,35.7822,35.7914,55700.0
2013-05-29 13:00:00,38.87,38.93,38.87,38.92,8700.0,35.7914,35.8467,35.7914,35.8375,8700.0
2013-05-29 13:30:00,38.9,39.21,38.87,39.18,8100.0,35.819,36.1045,35.7914,36.0769,8100.0
2013-05-29 14:00:00,39.18,39.19,38.94,38.95,24900.0,36.0769,36.0861,35.8559,35.8651,24900.0
2013-05-29 14:30:00,38.9,38.91,38.82,38.86,29400.0,35.819,35.8282,35.7454,35.7822,29400.0
2013-05-29 15:00:00,38.86,38.9,38.84,38.87,69800.0,35.7822,35.819,35.7638,35.7914,69800.0
2013-05-29 15:30:00,38.88,38.92,38.71,38.71,123600.0,35.8006,35.8375,35.6441,35.6441,123600.0
2013-05-30 09:30:00,38.77,38.95,38.26,38.95,18500.0,35.6993,35.8651,35.2297,35.8651,18500.0
2013-05-30 10:00:00,38.9,38.94,38.7,38.71,16900.0,35.819,35.8559,35.6349,35.6441,16900.0
2013-05-30 10:30:00,38.71,38.97,38.7,38.97,23500.0,35.6441,35.8835,35.6349,35.8835,23500.0
2013-05-30 11:00:00,39.0,39.02,38.85,38.87,9500.0,35.9111,35.9295,35.773,35.7914,9500.0
2013-05-30 11:30:00,38.88,38.96,38.86,38.89,9100.0,35.8006,35.8743,35.7822,35.8098,9100.0
2013-05-30 12:00:00,38.89,39.02,38.82,39.01,50000.0,35.8098,35.9295,35.7454,35.9203,50000.0
2013-05-30 12:30:00,39.01,39.12,38.99,39.01,14600.0,35.9203,36.0216,35.9019,35.9203,14600.0
2013-05-30 13:00:00,39.01,39.07,39.0,39.05,11000.0,35.9203,35.9756,35.9111,35.9572,11000.0
2013-05-30 13:30:00,39.04,39.21,39.03,39.21,6900.0,35.948,36.1045,35.9387,36.1045,6900.0
2013-05-30 14:00:00,39.22,39.29,39.11,39.15,16200.0,36.1137,36.1782,36.0124,36.0492,16200.0
2013-05-30 14:30:00,39.18,39.18,39.11,39.14,24400.0,36.0769,36.0769,36.0124,36.04,24400.0
2013-05-30 15:00:00,39.11,39.38,39.11,39.25,68800.0,36.0124,36.261,36.0124,36.1413,68800.0
2013-05-30 15:30:00,39.23,39.27,39.03,39.15,32800.0,36.1229,36.1597,35.9387,36.0492,32800.0
2013-05-31 09:30:00,38.79,39.16,38.7,39.06,11900.0,35.7178,36.0584,35.6349,35.9664,11900.0
2013-05-31 10:00:00,39.01,39.21,38.97,39.17,20300.0,35.9203,36.1045,35.8835,36.0677,20300.0
2013-05-31 10:30:00,39.2,39.21,39.1,39.18,10600.0,36.0953,36.1045,36.0032,36.0769,10600.0
2013-05-31 11:00:00,39.21,39.46,39.21,39.36,3300.0,36.1045,36.3347,36.1045,36.2426,3300.0
2013-05-31 11:30:00,39.36,39.45,39.34,39.42,22200.0,36.2426,36.3255,36.2242,36.2979,22200.0
2013-05-31 12:00:00,39.38,39.38,39.3,39.33,4900.0,36.261,36.261,36.1874,36.215,4900.0
2013-05-31 12:30:00,39.33,39.45,39.33,39.38,7000.0,36.215,36.3255,36.215,36.261,7000.0
2013-05-31 13:00:00,39.36,39.39,39.35,39.39,12200.0,36.2426,36.2702,36.2334,36.2702,12200.0
2013-05-31 13:30:00,39.39,39.39,39.35,39.38,4900.0,36.2702,36.2702,36.2334,36.261,4900.0
2013-05-31 14:00:00,39.35,39.42,39.25,39.27,20600.0,36.2334,36.2979,36.1413,36.1597,20600.0
2013-05-31 14:30:00,39.27,39.29,39.14,39.18,26200.0,36.1597,36.1782,36.04,36.0769,26200.0
2013-05-31 15:00:00,39.16,39.25,39.15,39.18,27100.0,36.0584,36.1413,36.0492,36.0769,27100.0
2013-05-31 15:30:00,39.15,39.21,39.11,39.15,99200.0,36.0492,36.1045,36.0124,36.0492,99200.0
2013-06-03 09:30:00,40.0,40.24,39.53,39.78,112900.0,36.8319,37.0529,36.3991,36.6293,112900.0
2013-06-03 10:00:00,39.75,40.0,39.62,39.74,65400.0,36.6017,36.8319,36.482,36.5925,65400.0
2013-06-03 10:30:00,39.75,39.75,39.35,39.38,62300.0,36.6017,36.6017,36.2334,36.261,62300.0
2013-06-03 11:00:00,39.4,39.47,39.18,39.3,84100.0,36.2794,36.3439,36.0769,36.1874,84100.0
2013-06-03 11:30:00,39.3,39.51,39.3,39.49,25900.0,36.1874,36.3807,36.1874,36.3623,25900.0
2013-06-03 12:00:00,39.51,39.56,39.46,39.47,16900.0,36.3807,36.4268,36.3347,36.3439,16900.0
2013-06-03 12:30:00,39.47,39.61,39.45,39.61,21300.0,36.3439,36.4728,36.3255,36.4728,21300.0
2013-06-03 13:00:00,39.61,39.75,39.6,39.73,27500.0,36.4728,36.6017,36.4636,36.5833,27500.0
2013-06-03 13:30:00,39.72,39.94,39.71,39.87,23200.0,36.5741,36.7767,36.5649,36.7122,23200.0
2013-06-03 14:00:00,39.87,40.01,39.85,39.97,43200.0,36.7122,36.8411,36.6938,36.8043,43200.0
2013-06-03 14:30:00,39.95,40.07,39.87,40.03,42800.0,36.7859,36.8964,36.7122,36.8595,42800.0
2013-06-03 15:00:00,40.02,40.33,40.02,40.15,73600.0,36.8503,37.1358,36.8503,36.97,73600.0
2013-06-03 15:30:00,40.15,40.25,40.02,40.18,158800.0,36.97,37.0621,36.8503,36.9977,158800.0
2013-06-04 09:30:00,40.3,40.65,40.15,40.2,32400.0,37.1082,37.4304,36.97,37.0161,32400.0
2013-06-04 10:00:00,40.15,40.29,40.1,40.25,87200.0,36.97,37.0989,36.924,37.0621,87200.0
2013-06-04 10:30:00,40.19,40.32,40.1,40.1,38900.0,37.0069,37.1266,36.924,36.924,38900.0
2013-06-04 11:00:00,40.1,40.25,40.1,40.15,42700.0,36.924,37.0621,36.924,36.97,42700.0
2013-06-04 11:30:00,40.11,40.22,39.97,40.18,94800.0,36.9332,37.0345,36.8043,36.9977,94800.0
2013-06-04 12:00:00,40.13,40.17,39.69,39.69,15800.0,36.9516,36.9885,36.5465,36.5465,15800.0
2013-06-04 12:30:00,39.69,39.75,39.56,39.59,7100.0,36.5465,36.6017,36.4268,36.4544,7100.0
2013-06-04 13:00:00,39.57,39.69,39.57,39.61,16700.0,36.436,36.5465,36.436,36.4728,16700.0
2013-06-04 13:30:00,39.63,39.73,39.6,39.66,18600.0,36.4912,36.5833,36.4636,36.5188,18600.0
2013-06-04 14:00:00,39.64,39.72,39.58,39.68,46300.0,36.5004,36.5741,36.4452,36.5373,46300.0
2013-06-04 14:30:00,39.67,39.87,39.61,39.63,40000.0,36.5281,36.7122,36.4728,36.4912,40000.0
2013-06-04 15:00:00,39.63,39.69,39.5,39.58,17800.0,36.4912,36.5465,36.3715,36.4452,17800.0
2013-06-04 15:30:00,39.56,39.71,39.55,39.6,65400.0,36.4268,36.5649,36.4176,36.4636,65400.0
2013-06-05 09:30:00,39.43,39.7,39.43,39.5,39300.0,36.3071,36.5557,36.3071,36.3715,39300.0
2013-06-05 10:00:00,39.49,39.75,39.46,39.75,63500.0,36.3623,36.6017,36.3347,36.6017,63500.0
2013-06-05 10:30:00,39.77,39.77,39.51,39.51,10400.0,36.6201,36.6201,36.3807,36.3807,10400.0
2013-06-05 11:00:00,39.5,39.63,39.49,39.51,34200.0,36.3715,36.4912,36.3623,36.3807,34200.0
2013-06-05 11:30:00,39.51,39.56,39.48,39.52,15600.0,36.3807,36.4268,36.3531,36.3899,15600.0
2013-06-05 12:00:00,39.53,39.58,39.49,39.52,13200.0,36.3991,36.4452,36.3623,36.3899,13200.0
2013-06-05 12:30:00,39.51,39.55,39.5,39.55,30900.0,36.3807,36.4176,36.3715,36.4176,30900.0
2013-06-05 13:00:00,39.52,39.68,39.52,39.65,14700.0,36.3899,36.5373,36.3899,36.5096,14700.0
2013-06-05 13:30:00,39.65,39.75,39.61,39.66,9600.0,36.5096,36.6017,36.4728,36.5188,9600.0
2013-06-05 14:00:00,39.65,39.72,39.54,39.55,25300.0,36.5096,36.5741,36.4084,36.4176,25300.0
2013-06-05 14:30:00,39.54,39.74,39.5,39.74,14000.0,36.4084,36.5925,36.3715,36.5925,14000.0
2013-06-05 15:00:00,39.72,39.73,39.51,39.61,44100.0,36.5741,36.5833,36.3807,36.4728,44100.0
2013-06-05 15:30:00,39.61,39.65,39.5,39.58,133500.0,36.4728,36.5096,36.3715,36.4452,133500.0
2013-06-06 09:30:00,39.53,39.81,39.48,39.8,11300.0,36.3991,36.657,36.3531,36.6478,11300.0
2013-06-06 10:00:00,39.82,39.93,39.66,39.71,17300.0,36.6662,36.7675,36.5188,36.5649,17300.0
2013-06-06 10:30:00,39.7,39.81,39.69,39.8,27400.0,36.5557,36.657,36.5465,36.6478,27400.0
2013-06-06 11:00:00,39.8,39.81,39.7,39.71,32000.0,36.6478,36.657,36.5557,36.5649,32000.0
2013-06-06 11:30:00,39.75,39.97,39.75,39.96,68700.0,36.6017,36.8043,36.6017,36.7951,68700.0
2013-06-06 12:00:00,39.92,39.92,39.81,39.84,34400.0,36.7583,36.7583,36.657,36.6846,34400.0
2013-06-06 12:30:00,39.82,39.86,39.71,39.75,23900.0,36.6662,36.703,36.5649,36.6017,23900.0
2013-06-06 13:00:00,39.75,39.92,39.7,39.9,15300.0,36.6017,36.7583,36.5557,36.7398,15300.0
2013-06-06 13:30:00,39.9,39.96,39.85,39.89,10500.0,36.7398,36.7951,36.6938,36.7306,10500.0
2013-06-06 14:00:00,39.89,39.91,39.8,39.91,14900.0,36.7306,36.749,36.6478,36.749,14900.0
2013-06-06 14:30:00,39.9,40.07,39.9,39.9,25600.0,36.7398,36.8964,36.7398,36.7398,25600.0
2013-06-06 15:00:00,39.9,39.93,39.8,39.85,44600.0,36.7398,36.7675,36.6478,36.6938,44600.0
2013-06-06 15:30:00,39.85,40.05,39.8,40.05,57800.0,36.6938,36.878,36.6478,36.878,57800.0
2013-06-07 09:30:00,40.03,40.67,39.9,40.28,62600.0,36.8595,37.4489,36.7398,37.0897,62600.0
2013-06-07 10:00:00,40.29,40.5,40.17,40.4,24700.0,37.0989,37.2923,36.9885,37.2002,24700.0
2013-06-07 10:30:00,40.4,40.41,40.35,40.35,8600.0,37.2002,37.2094,37.1542,37.1542,8600.0
2013-06-07 11:00:00,40.36,40.43,40.34,40.42,7200.0,37.1634,37.2279,37.145,37.2187,7200.0
2013-06-07 11:30:00,40.43,40.44,40.34,40.39,6600.0,37.2279,37.2371,37.145,37.191,6600.0
2013-06-07 12:00:00,40.39,40.4,40.32,40.33,2800.0,37.191,37.2002,37.1266,37.1358,2800.0
2013-06-07 12:30:00,40.32,40.32,40.25,40.3,9300.0,37.1266,37.1266,37.0621,37.1082,9300.0
2013-06-07 13:00:00,40.28,40.33,40.25,40.31,16500.0,37.0897,37.1358,37.0621,37.1174,16500.0
2013-06-07 13:30:00,40.31,40.46,40.31,40.45,9100.0,37.1174,37.2555,37.1174,37.2463,9100.0
2013-06-07 14:00:00,40.44,40.68,40.38,40.55,43100.0,37.2371,37.4581,37.1818,37.3384,43100.0
2013-06-07 14:30:00,40.57,40.75,40.54,40.74,18800.0,37.3568,37.5225,37.3291,37.5133,18800.0
2013-06-07 15:00:00,40.77,40.82,40.75,40.78,25900.0,37.5409,37.587,37.5225,37.5501,25900.0
2013-06-07 15:30:00,40.78,40.98,40.78,40.85,45200.0,37.5501,37.7343,37.5501,37.6146,45200.0
2013-06-10 09:30:00,41.14,41.37,40.32,40.75,29200.0,37.8816,38.0934,37.1266,37.5225,29200.0
2013-06-10 10:00:00,40.7,40.93,40.6,40.88,38000.0,37.4765,37.6883,37.3844,37.6422,38000.0
2013-06-10 10:30:00,40.88,41.09,40.63,40.84,26700.0,37.6422,37.8356,37.412,37.6054,26700.0
2013-06-10 11:00:00,40.89,40.93,40.76,40.8,11900.0,37.6514,37.6883,37.5317,37.5686,11900.0
2013-06-10 11:30:00,40.81,41.06,40.8,40.91,17100.0,37.5778,37.808,37.5686,37.6698,17100.0
2013-06-10 12:00:00,40.91,41.06,40.9,41.02,16100.0,37.6698,37.808,37.6606,37.7711,16100.0
2013-06-10 12:30:00,41.0,41.04,40.87,40.91,12000.0,37.7527,37.7895,37.633,37.6698,12000.0
2013-06-10 13:00:00,40.91,41.04,40.86,41.04,20400.0,37.6698,37.7895,37.6238,37.7895,20400.0
2013-06-10 13:30:00,41.01,41.09,40.92,40.92,12300.0,37.7619,37.8356,37.6791,37.6791,12300.0
2013-06-10 14:00:00,40.91,40.95,40.77,40.87,19000.0,37.6698,37.7067,37.5409,37.633,19000.0
2013-06-10 14:30:00,40.87,40.99,40.77,40.97,9800.0,37.633,37.7435,37.5409,37.7251,9800.0
2013-06-10 15:00:00,40.97,40.97,40.83,40.94,24700.0,37.7251,37.7251,37.5962,37.6975,24700.0
2013-06-10 15:30:00,40.94,41.12,40.91,41.07,65600.0,37.6975,37.8632,37.6698,37.8172,65600.0
2013-06-11 09:30:00,40.41,40.61,40.19,40.49,12100.0,37.2094,37.3936,37.0069,37.2831,12100.0
2013-06-11 10:00:00,40.5,40.75,40.27,40.75,15600.0,37.2923,37.5225,37.0805,37.5225,15600.0
2013-06-11 10:30:00,40.71,41.02,40.7,40.93,15900.0,37.4857,37.7711,37.4765,37.6883,15900.0
2013-06-11 11:00:00,40.93,41.14,40.87,41.14,6300.0,37.6883,37.8816,37.633,37.8816,6300.0
2013-06-11 11:30:00,41.11,41.19,41.07,41.11,4800.0,37.854,37.9277,37.8172,37.854,4800.0
2013-06-11 12:00:00,41.11,41.24,41.08,41.14,8700.0,37.854,37.9737,37.8264,37.8816,8700.0
2013-06-11 12:30:00,41.15,41.23,41.12,41.13,5100.0,37.8908,37.9645,37.8632,37.8724,5100.0
2013-06-11 13:00:00,41.13,41.19,41.09,41.12,7200.0,37.8724,37.9277,37.8356,37.8632,7200.0
2013-06-11 13:30:00,41.13,41.13,40.98,41.0,17200.0,37.8724,37.8724,37.7343,37.7527,17200.0
2013-06-11 14:00:00,41.0,41.04,40.96,41.04,11200.0,37.7527,37.7895,37.7159,37.7895,11200.0
2013-06-11 14:30:00,41.02,41.1,41.0,41.09,11400.0,37.7711,37.8448,37.7527,37.8356,11400.0
2013-06-11 15:00:00,41.1,41.2,41.0,41.02,29700.0,37.8448,37.9369,37.7527,37.7711,29700.0
2013-06-11 15:30:00,41.02,41.02,40.69,40.69,69900.0,37.7711,37.7711,37.4673,37.4673,69900.0
2013-06-12 09:30:00,41.0,41.0,40.38,40.38,18200.0,37.7527,37.7527,37.1818,37.1818,18200.0
2013-06-12 10:00:00,40.39,40.42,40.27,40.38,9600.0,37.191,37.2187,37.0805,37.1818,9600.0
2013-06-12 10:30:00,40.42,40.43,40.27,40.29,5500.0,37.2187,37.2279,37.0805,37.0989,5500.0
2013-06-12 11:00:00,40.31,40.35,40.11,40.12,51500.0,37.1174,37.1542,36.9332,36.9424,51500.0
2013-06-12 11:30:00,40.13,40.21,40.09,40.17,53100.0,36.9516,37.0253,36.9148,36.9885,53100.0
2013-06-12 12:00:00,40.16,40.25,40.16,40.22,26900.0,36.9792,37.0621,36.9792,37.0345,26900.0
2013-06-12 12:30:00,40.21,40.22,40.13,40.16,20300.0,37.0253,37.0345,36.9516,36.9792,20300.0
2013-06-12 13:00:00,40.19,40.29,40.19,40.21,10500.0,37.0069,37.0989,37.0069,37.0253,10500.0
2013-06-12 13:30:00,40.27,40.32,40.23,40.25,5000.0,37.0805,37.1266,37.0437,37.0621,5000.0
2013-06-12 14:00:00,40.21,40.23,40.04,40.04,8900.0,37.0253,37.0437,36.8688,36.8688,8900.0
2013-06-12 14:30:00,40.06,40.08,40.0,40.01,17300.0,36.8872,36.9056,36.8319,36.8411,17300.0
2013-06-12 15:00:00,40.0,40.06,39.93,40.01,14300.0,36.8319,36.8872,36.7675,36.8411,14300.0
2013-06-12 15:30:00,40.03,40.12,39.97,40.04,32200.0,36.8595,36.9424,36.8043,36.8688,32200.0
2013-06-13 09:30:00,40.1,40.14,39.96,40.07,31700.0,36.924,36.9608,36.7951,36.8964,31700.0
2013-06-13 10:00:00,40.04,40.13,39.95,40.11,15800.0,36.8688,36.9516,36.7859,36.9332,15800.0
2013-06-13 10:30:00,40.23,40.34,40.2,40.25,10800.0,37.0437,37.145,37.0161,37.0621,10800.0
2013-06-13 11:00:00,40.27,40.33,40.19,40.27,14600.0,37.0805,37.1358,37.0069,37.0805,14600.0
2013-06-13 11:30:00,40.27,40.34,40.25,40.27,8800.0,37.0805,37.145,37.0621,37.0805,8800.0
2013-06-13 12:00:00,40.3,40.41,40.3,40.41,11000.0,37.1082,37.2094,37.1082,37.2094,11000.0
2013-06-13 12:30:00,40.37,40.59,40.37,40.59,10800.0,37.1726,37.3752,37.1726,37.3752,10800.0
2013-06-13 13:00:00,40.62,40.64,40.55,40.61,5400.0,37.4028,37.4212,37.3384,37.3936,5400.0
2013-06-13 13:30:00,40.62,40.65,40.59,40.65,4000.0,37.4028,37.4304,37.3752,37.4304,4000.0
2013-06-13 14:00:00,40.63,40.86,40.61,40.78,8400.0,37.412,37.6238,37.3936,37.5501,8400.0
2013-06-13 14:30:00,40.79,40.87,40.78,40.85,10600.0,37.5593,37.633,37.5501,37.6146,10600.0
2013-06-13 15:00:00,40.85,40.89,40.82,40.84,15900.0,37.6146,37.6514,37.587,37.6054,15900.0
2013-06-13 15:30:00,40.84,41.0,40.81,40.94,55200.0,37.6054,37.7527,37.5778,37.6975,55200.0
2013-06-14 09:30:00,40.95,41.0,40.66,40.95,8100.0,37.7067,37.7527,37.4396,37.7067,8100.0
2013-06-14 10:00:00,40.94,40.97,40.74,40.74,27600.0,37.6975,37.7251,37.5133,37.5133,27600.0
2013-06-14 10:30:00,40.76,40.76,40.6,40.62,16300.0,37.5317,37.5317,37.3844,37.4028,16300.0
2013-06-14 11:00:00,40.63,40.79,40.62,40.75,15400.0,37.412,37.5593,37.4028,37.5225,15400.0
2013-06-14 11:30:00,40.7,40.7,40.53,40.6,10200.0,37.4765,37.4765,37.3199,37.3844,10200.0
2013-06-14 12:00:00,40.59,40.6,40.55,40.56,3400.0,37.3752,37.3844,37.3384,37.3476,3400.0
2013-06-14 12:30:00,40.57,40.59,40.5,40.57,10600.0,37.3568,37.3752,37.2923,37.3568,10600.0
2013-06-14 13:00:00,40.54,40.54,40.43,40.47,34400.0,37.3291,37.3291,37.2279,37.2647,34400.0
2013-06-14 13:30:00,40.47,40.47,40.36,40.39,9400.0,37.2647,37.2647,37.1634,37.191,9400.0
2013-06-14 14:00:00,40.42,40.65,40.42,40.6,9000.0,37.2187,37.4304,37.2187,37.3844,9000.0
2013-06-14 14:30:00,40.61,40.61,40.52,40.52,8300.0,37.3936,37.3936,37.3107,37.3107,8300.0
2013-06-14 15:00:00,40.53,40.63,40.5,40.57,13300.0,37.3199,37.412,37.2923,37.3568,13300.0
2013-06-14 15:30:00,40.58,40.62,40.47,40.49,28000.0,37.366,37.4028,37.2647,37.2831,28000.0
2013-06-17 09:30:00,41.0,41.0,40.61,40.94,43700.0,37.7527,37.7527,37.3936,37.6975,43700.0
2013-06-17 10:00:00,40.95,40.95,40.77,40.82,130800.0,37.7067,37.7067,37.5409,37.587,130800.0
2013-06-17 10:30:00,40.77,40.85,40.71,40.83,14900.0,37.5409,37.6146,37.4857,37.5962,14900.0
2013-06-17 11:00:00,40.85,40.88,40.8,40.84,17400.0,37.6146,37.6422,37.5686,37.6054,17400.0
2013-06-17 11:30:00,40.82,40.83,40.73,40.77,31100.0,37.587,37.5962,37.5041,37.5409,31100.0
2013-06-17 12:00:00,40.79,40.8,40.72,40.75,8600.0,37.5593,37.5686,37.4949,37.5225,8600.0
2013-06-17 12:30:00,40.75,40.86,40.75,40.86,29900.0,37.5225,37.6238,37.5225,37.6238,29900.0
2013-06-17 13:00:00,40.86,40.88,40.71,40.84,8700.0,37.6238,37.6422,37.4857,37.6054,8700.0
2013-06-17 13:30:00,40.85,40.89,40.78,40.84,75400.0,37.6146,37.6514,37.5501,37.6054,75400.0
2013-06-17 14:00:00,40.82,40.85,40.74,40.74,13800.0,37.587,37.6146,37.5133,37.5133,13800.0
2013-06-17 14:30:00,40.74,40.83,40.51,40.55,13900.0,37.5133,37.5962,37.3015,37.3384,13900.0
2013-06-17 15:00:00,40.55,40.67,40.52,40.62,13800.0,37.3384,37.4489,37.3107,37.4028,13800.0
2013-06-17 15:30:00,40.64,40.79,40.64,40.75,39600.0,37.4212,37.5593,37.4212,37.5225,39600.0
2013-06-18 09:30:00,40.91,41.0,40.7,40.7,34700.0,37.6698,37.7527,37.4765,37.4765,34700.0
2013-06-18 10:00:00,40.75,40.83,40.65,40.75,15300.0,37.5225,37.5962,37.4304,37.5225,15300.0
2013-06-18 10:30:00,40.75,40.8,40.67,40.76,16400.0,37.5225,37.5686,37.4489,37.5317,16400.0
2013-06-18 11:00:00,40.8,40.82,40.75,40.77,12900.0,37.5686,37.587,37.5225,37.5409,12900.0
2013-06-18 11:30:00,40.8,40.84,40.79,40.79,2700.0,37.5686,37.6054,37.5593,37.5593,2700.0
2013-06-18 12:00:00,40.78,40.84,40.77,40.81,4900.0,37.5501,37.6054,37.5409,37.5778,4900.0
2013-06-18 12:30:00,40.81,40.87,40.8,40.84,23000.0,37.5778,37.633,37.5686,37.6054,23000.0
2013-06-18 13:00:00,40.84,40.86,40.81,40.86,14700.0,37.6054,37.6238,37.5778,37.6238,14700.0
2013-06-18 13:30:00,40.86,40.9,40.8,40.9,16700.0,37.6238,37.6606,37.5686,37.6606,16700.0
2013-06-18 14:00:00,40.89,40.97,40.88,40.95,15200.0,37.6514,37.7251,37.6422,37.7067,15200.0
2013-06-18 14:30:00,40.97,41.01,40.97,40.98,21900.0,37.7251,37.7619,37.7251,37.7343,21900.0
2013-06-18 15:00:00,41.0,41.01,40.96,40.98,16600.0,37.7527,37.7619,37.7159,37.7343,16600.0
2013-06-18 15:30:00,40.98,40.99,40.83,40.9,89900.0,37.7343,37.7435,37.5962,37.6606,89900.0
2013-06-19 09:30:00,40.78,40.97,40.78,40.95,6900.0,37.5501,37.7251,37.5501,37.7067,6900.0
2013-06-19 10:00:00,40.88,41.04,40.87,40.95,6300.0,37.6422,37.7895,37.633,37.7067,6300.0
2013-06-19 10:30:00,40.94,40.97,40.81,40.87,8500.0,37.6975,37.7251,37.5778,37.633,8500.0
2013-06-19 11:00:00,40.86,41.01,40.86,40.93,14900.0,37.6238,37.7619,37.6238,37.6883,14900.0
2013-06-19 11:30:00,40.92,40.94,40.81,40.81,4600.0,37.6791,37.6975,37.5778,37.5778,4600.0
2013-06-19 12:00:00,40.81,40.81,40.73,40.79,2800.0,37.5778,37.5778,37.5041,37.5593,2800.0
2013-06-19 12:30:00,40.79,40.81,40.76,40.81,4000.0,37.5593,37.5778,37.5317,37.5778,4000.0
2013-06-19 13:00:00,40.81,40.89,40.81,40.85,4900.0,37.5778,37.6514,37.5778,37.6146,4900.0
2013-06-19 13:30:00,40.83,40.9,40.76,40.89,3900.0,37.5962,37.6606,37.5317,37.6514,3900.0
2013-06-19 14:00:00,40.91,41.05,40.7,40.89,13600.0,37.6698,37.7988,37.4765,37.6514,13600.0
2013-06-19 14:30:00,40.91,40.98,40.58,40.58,11700.0,37.6698,37.7343,37.366,37.366,11700.0
2013-06-19 15:00:00,40.55,40.79,40.5,40.79,17500.0,37.3384,37.5593,37.2923,37.5593,17500.0
2013-06-19 15:30:00,40.8,40.84,40.62,40.64,49200.0,37.5686,37.6054,37.4028,37.4212,49200.0
2013-06-20 09:30:00,40.47,40.67,40.1,40.22,90900.0,37.2647,37.4489,36.924,37.0345,90900.0
2013-06-20 10:00:00,40.2,40.33,40.01,40.01,18200.0,37.0161,37.1358,36.8411,36.8411,18200.0
2013-06-20 10:30:00,40.01,40.11,39.81,40.11,10200.0,36.8411,36.9332,36.657,36.9332,10200.0
2013-06-20 11:00:00,40.12,40.14,39.74,39.74,25500.0,36.9424,36.9608,36.5925,36.5925,25500.0
2013-06-20 11:30:00,39.77,39.96,39.7,39.9,73900.0,36.6201,36.7951,36.5557,36.7398,73900.0
2013-06-20 12:00:00,39.91,40.14,39.91,40.12,9200.0,36.749,36.9608,36.749,36.9424,9200.0
2013-06-20 12:30:00,40.2,40.25,40.14,40.22,16200.0,37.0161,37.0621,36.9608,37.0345,16200.0
2013-06-20 13:00:00,40.22,40.25,40.17,40.23,18000.0,37.0345,37.0621,36.9885,37.0437,18000.0
2013-06-20 13:30:00,40.23,40.23,40.04,40.2,25200.0,37.0437,37.0437,36.8688,37.0161,25200.0
2013-06-20 14:00:00,40.19,40.23,40.13,40.15,19000.0,37.0069,37.0437,36.9516,36.97,19000.0
2013-06-20 14:30:00,40.15,40.25,40.14,40.2,34800.0,36.97,37.0621,36.9608,37.0161,34800.0
2013-06-20 15:00:00,40.19,40.3,40.17,40.29,38000.0,37.0069,37.1082,36.9885,37.0989,38000.0
2013-06-20 15:30:00,40.25,40.27,40.02,40.16,84700.0,37.0621,37.0805,36.8503,36.9792,84700.0
2013-06-21 09:30:00,40.23,40.68,40.16,40.2,254900.0,37.0437,37.4581,36.9792,37.0161,254900.0
2013-06-21 10:00:00,40.27,40.29,40.14,40.24,23900.0,37.0805,37.0989,36.9608,37.0529,23900.0
2013-06-21 10:30:00,40.23,40.32,40.21,40.24,92200.0,37.0437,37.1266,37.0253,37.0529,92200.0
2013-06-21 11:00:00,40.27,40.31,40.11,40.25,48400.0,37.0805,37.1174,36.9332,37.0621,48400.0
2013-06-21 11:30:00,40.24,40.28,40.11,40.27,24500.0,37.0529,37.0897,36.9332,37.0805,24500.0
2013-06-21 12:00:00,40.26,40.45,40.26,40.41,74900.0,37.0713,37.2463,37.0713,37.2094,74900.0
2013-06-21 12:30:00,40.41,40.76,40.32,40.75,18900.0,37.2094,37.5317,37.1266,37.5225,18900.0
2013-06-21 13:00:00,40.75,40.92,40.64,40.65,7400.0,37.5225,37.6791,37.4212,37.4304,7400.0
2013-06-21 13:30:00,40.69,40.72,40.51,40.53,11600.0,37.4673,37.4949,37.3015,37.3199,11600.0
2013-06-21 14:00:00,40.54,40.57,40.34,40.53,7200.0,37.3291,37.3568,37.145,37.3199,7200.0
2013-06-21 14:30:00,40.53,40.53,40.4,40.45,53200.0,37.3199,37.3199,37.2002,37.2463,53200.0
2013-06-21 15:00:00,40.41,40.53,40.39,40.5,21700.0,37.2094,37.3199,37.191,37.2923,21700.0
2013-06-21 15:30:00,40.51,40.51,40.18,40.3,67100.0,37.3015,37.3015,36.9977,37.1082,67100.0
2013-06-24 09:30:00,39.98,40.58,39.52,39.58,13500.0,36.8135,37.366,36.3899,36.4452,13500.0
2013-06-24 10:00:00,39.5,39.53,39.35,39.47,29100.0,36.3715,36.3991,36.2334,36.3439,29100.0
2013-06-24 10:30:00,39.44,39.52,39.4,39.43,15400.0,36.3163,36.3899,36.2794,36.3071,15400.0
2013-06-24 11:00:00,39.43,39.49,39.15,39.17,10800.0,36.3071,36.3623,36.0492,36.0677,10800.0
2013-06-24 11:30:00,39.17,39.39,39.17,39.37,11400.0,36.0677,36.2702,36.0677,36.2518,11400.0
2013-06-24 12:00:00,39.36,39.41,39.14,39.21,21700.0,36.2426,36.2886,36.04,36.1045,21700.0
2013-06-24 12:30:00,39.2,39.28,39.18,39.23,17700.0,36.0953,36.1689,36.0769,36.1229,17700.0
2013-06-24 13:00:00,39.22,39.32,39.16,39.22,23400.0,36.1137,36.2058,36.0584,36.1137,23400.0
2013-06-24 13:30:00,39.22,39.32,39.19,39.23,10900.0,36.1137,36.2058,36.0861,36.1229,10900.0
2013-06-24 14:00:00,39.26,39.52,39.23,39.41,29700.0,36.1505,36.3899,36.1229,36.2886,29700.0
2013-06-24 14:30:00,39.43,39.53,39.36,39.41,14800.0,36.3071,36.3991,36.2426,36.2886,14800.0
2013-06-24 15:00:00,39.38,39.46,39.28,39.31,27600.0,36.261,36.3347,36.1689,36.1966,27600.0
2013-06-24 15:30:00,39.32,39.42,39.15,39.17,30000.0,36.2058,36.2979,36.0492,36.0677,30000.0
2013-06-25 09:30:00,39.54,39.76,39.08,39.34,9700.0,36.4084,36.6109,35.9848,36.2242,9700.0
2013-06-25 10:00:00,39.43,39.43,39.07,39.16,12000.0,36.3071,36.3071,35.9756,36.0584,12000.0
2013-06-25 10:30:00,39.16,39.35,39.16,39.35,43000.0,36.0584,36.2334,36.0584,36.2334,43000.0
2013-06-25 11:00:00,39.33,39.44,39.28,39.34,90300.0,36.215,36.3163,36.1689,36.2242,90300.0
2013-06-25 11:30:00,39.39,39.47,39.34,39.41,42200.0,36.2702,36.3439,36.2242,36.2886,42200.0
2013-06-25 12:00:00,39.39,39.41,39.31,39.35,9500.0,36.2702,36.2886,36.1966,36.2334,9500.0
2013-06-25 12:30:00,39.33,39.48,39.33,39.47,19000.0,36.215,36.3531,36.215,36.3439,19000.0
2013-06-25 13:00:00,39.48,39.52,39.36,39.36,3400.0,36.3531,36.3899,36.2426,36.2426,3400.0
2013-06-25 13:30:00,39.36,39.43,39.3,39.3,6100.0,36.2426,36.3071,36.1874,36.1874,6100.0
2013-06-25 14:00:00,39.3,39.4,39.3,39.33,8200.0,36.1874,36.2794,36.1874,36.215,8200.0
2013-06-25 14:30:00,39.34,39.35,39.18,39.18,47000.0,36.2242,36.2334,36.0769,36.0769,47000.0
2013-06-25 15:00:00,39.2,39.27,39.14,39.15,20800.0,36.0953,36.1597,36.04,36.0492,20800.0
2013-06-25 15:30:00,39.15,39.2,39.0,39.12,146500.0,36.0492,36.0953,35.9111,36.0216,146500.0
2013-06-26 09:30:00,39.47,39.55,39.19,39.24,11900.0,36.3439,36.4176,36.0861,36.1321,11900.0
2013-06-26 10:00:00,39.26,39.27,39.06,39.06,15600.0,36.1505,36.1597,35.9664,35.9664,15600.0
2013-06-26 10:30:00,39.06,39.06,38.89,38.95,26500.0,35.9664,35.9664,35.8098,35.8651,26500.0
2013-06-26 11:00:00,38.94,39.16,38.91,39.07,38200.0,35.8559,36.0584,35.8282,35.9756,38200.0
2013-06-26 11:30:00,39.08,39.21,39.08,39.14,37500.0,35.9848,36.1045,35.9848,36.04,37500.0
2013-06-26 12:00:00,39.19,39.3,39.17,39.26,20700.0,36.0861,36.1874,36.0677,36.1505,20700.0
2013-06-26 12:30:00,39.26,39.3,39.21,39.22,13100.0,36.1505,36.1874,36.1045,36.1137,13100.0
2013-06-26 13:00:00,39.24,39.31,39.22,39.29,9900.0,36.1321,36.1966,36.1137,36.1782,9900.0
2013-06-26 13:30:00,39.32,39.35,39.28,39.34,9100.0,36.2058,36.2334,36.1689,36.2242,9100.0
2013-06-26 14:00:00,39.35,39.46,39.29,39.45,18700.0,36.2334,36.3347,36.1782,36.3255,18700.0
2013-06-26 14:30:00,39.43,39.56,39.4,39.54,9600.0,36.3071,36.4268,36.2794,36.4084,9600.0
2013-06-26 15:00:00,39.52,39.66,39.52,39.61,15500.0,36.3899,36.5188,36.3899,36.4728,15500.0
2013-06-26 15:30:00,39.6,39.61,39.39,39.42,106700.0,36.4636,36.4728,36.2702,36.2979,106700.0
2013-06-27 09:30:00,39.81,40.08,39.81,39.89,7200.0,36.657,36.9056,36.657,36.7306,7200.0
2013-06-27 10:00:00,39.9,39.97,39.81,39.91,17300.0,36.7398,36.8043,36.657,36.749,17300.0
2013-06-27 10:30:00,39.9,39.98,39.9,39.96,8300.0,36.7398,36.8135,36.7398,36.7951,8300.0
2013-06-27 11:00:00,39.96,40.0,39.86,39.9,12800.0,36.7951,36.8319,36.703,36.7398,12800.0
2013-06-27 11:30:00,39.89,39.92,39.82,39.91,9300.0,36.7306,36.7583,36.6662,36.749,9300.0
2013-06-27 12:00:00,39.92,40.03,39.88,39.88,19500.0,36.7583,36.8595,36.7214,36.7214,19500.0
2013-06-27 12:30:00,39.88,40.03,39.88,39.99,7800.0,36.7214,36.8595,36.7214,36.8227,7800.0
2013-06-27 13:00:00,40.0,40.12,39.98,40.1,8000.0,36.8319,36.9424,36.8135,36.924,8000.0
2013-06-27 13:30:00,40.11,40.19,40.01,40.01,9800.0,36.9332,37.0069,36.8411,36.8411,9800.0
2013-06-27 14:00:00,40.01,40.06,39.98,40.05,13200.0,36.8411,36.8872,36.8135,36.878,13200.0
2013-06-27 14:30:00,40.02,40.07,39.94,39.99,10200.0,36.8503,36.8964,36.7767,36.8227,10200.0
2013-06-27 15:00:00,39.99,40.1,39.93,40.08,7600.0,36.8227,36.924,36.7675,36.9056,7600.0
2013-06-27 15:30:00,40.07,40.12,40.02,40.1,54100.0,36.8964,36.9424,36.8503,36.924,54100.0
2013-06-28 09:30:00,39.9,39.91,39.69,39.83,3500.0,36.7398,36.749,36.5465,36.6754,3500.0
2013-06-28 10:00:00,39.82,39.94,39.74,39.9,4600.0,36.6662,36.7767,36.5925,36.7398,4600.0
2013-06-28 10:30:00,39.94,40.14,39.94,40.14,4800.0,36.7767,36.9608,36.7767,36.9608,4800.0
2013-06-28 11:00:00,40.14,40.26,40.14,40.18,5700.0,36.9608,37.0713,36.9608,36.9977,5700.0
2013-06-28 11:30:00,40.19,40.23,40.12,40.19,3400.0,37.0069,37.0437,36.9424,37.0069,3400.0
2013-06-28 12:00:00,40.18,40.19,39.94,39.99,7400.0,36.9977,37.0069,36.7767,36.8227,7400.0
2013-06-28 12:30:00,40.03,40.08,39.97,40.06,3400.0,36.8595,36.9056,36.8043,36.8872,3400.0
2013-06-28 13:00:00,39.99,40.09,39.99,40.09,6000.0,36.8227,36.9148,36.8227,36.9148,6000.0
2013-06-28 13:30:00,40.12,40.26,40.1,40.25,4600.0,36.9424,37.0713,36.924,37.0621,4600.0
2013-06-28 14:00:00,40.26,40.3,40.2,40.28,7100.0,37.0713,37.1082,37.0161,37.0897,7100.0
2013-06-28 14:30:00,40.29,40.32,40.23,40.28,5400.0,37.0989,37.1266,37.0437,37.0897,5400.0
2013-06-28 15:00:00,40.27,40.27,40.12,40.23,11200.0,37.0805,37.0805,36.9424,37.0437,11200.0
2013-06-28 15:30:00,40.24,40.32,39.96,39.97,100700.0,37.0529,37.1266,36.7951,36.8043,100700.0
2013-07-01 09:30:00,40.05,40.72,39.67,40.57,16000.0,36.878,37.4949,36.5281,37.3568,16000.0
2013-07-01 10:00:00,40.53,40.93,40.48,40.9,13800.0,37.3199,37.6883,37.2739,37.6606,13800.0
2013-07-01 10:30:00,40.85,40.97,40.78,40.87,9100.0,37.6146,37.7251,37.5501,37.633,9100.0
2013-07-01 11:00:00,40.84,40.98,40.84,40.89,13700.0,37.6054,37.7343,37.6054,37.6514,13700.0
2013-07-01 11:30:00,40.95,41.18,40.89,41.13,17100.0,37.7067,37.9185,37.6514,37.8724,17100.0
2013-07-01 12:00:00,41.1,41.2,41.09,41.11,11300.0,37.8448,37.9369,37.8356,37.854,11300.0
2013-07-01 12:30:00,41.12,41.22,41.07,41.14,12100.0,37.8632,37.9553,37.8172,37.8816,12100.0
2013-07-01 13:00:00,41.19,41.19,41.09,41.16,6100.0,37.9277,37.9277,37.8356,37.9,6100.0
2013-07-01 13:30:00,41.13,41.24,41.04,41.06,9400.0,37.8724,37.9737,37.7895,37.808,9400.0
2013-07-01 14:00:00,41.03,41.08,40.94,41.08,19200.0,37.7803,37.8264,37.6975,37.8264,19200.0
2013-07-01 14:30:00,41.04,41.1,41.0,41.07,9000.0,37.7895,37.8448,37.7527,37.8172,9000.0
2013-07-01 15:00:00,41.04,41.09,40.95,40.96,12400.0,37.7895,37.8356,37.7067,37.7159,12400.0
2013-07-01 15:30:00,40.95,41.01,40.73,40.98,66600.0,37.7067,37.7619,37.5041,37.7343,66600.0
2013-07-02 09:30:00,40.9,41.04,40.55,40.87,6900.0,37.6606,37.7895,37.3384,37.633,6900.0
2013-07-02 10:00:00,40.82,40.97,40.69,40.93,10000.0,37.587,37.7251,37.4673,37.6883,10000.0
2013-07-02 10:30:00,40.91,41.04,40.82,40.94,18600.0,37.6698,37.7895,37.587,37.6975,18600.0
2013-07-02 11:00:00,40.92,41.17,40.87,41.09,103200.0,37.6791,37.9093,37.633,37.8356,103200.0
2013-07-02 11:30:00,41.1,41.12,40.94,40.94,11200.0,37.8448,37.8632,37.6975,37.6975,11200.0
2013-07-02 12:00:00,40.94,41.0,40.87,40.91,5000.0,37.6975,37.7527,37.633,37.6698,5000.0
2013-07-02 12:30:00,40.9,40.94,40.87,40.89,5400.0,37.6606,37.6975,37.633,37.6514,5400.0
2013-07-02 13:00:00,40.89,40.9,40.7,40.71,14300.0,37.6514,37.6606,37.4765,37.4857,14300.0
2013-07-02 13:30:00,40.7,40.71,40.39,40.4,16400.0,37.4765,37.4857,37.191,37.2002,16400.0
2013-07-02 14:00:00,40.41,40.41,40.01,40.01,31900.0,37.2094,37.2094,36.8411,36.8411,31900.0
2013-07-02 14:30:00,40.02,40.18,39.95,40.15,23700.0,36.8503,36.9977,36.7859,36.97,23700.0
2013-07-02 15:00:00,40.16,40.27,40.13,40.18,6700.0,36.9792,37.0805,36.9516,36.9977,6700.0
2013-07-02 15:30:00,40.18,40.35,40.04,40.31,50800.0,36.9977,37.1542,36.8688,37.1174,50800.0
2013-07-03 09:30:00,40.0,40.52,40.0,40.13,8500.0,36.8319,37.3107,36.8319,36.9516,8500.0
2013-07-03 10:00:00,40.13,40.29,40.06,40.13,17800.0,36.9516,37.0989,36.8872,36.9516,17800.0
2013-07-03 10:30:00,40.11,40.17,39.99,40.0,9400.0,36.9332,36.9885,36.8227,36.8319,9400.0
2013-07-03 11:00:00,40.03,40.36,40.03,40.36,11200.0,36.8595,37.1634,36.8595,37.1634,11200.0
2013-07-03 11:30:00,40.36,40.56,40.23,40.56,60600.0,37.1634,37.3476,37.0437,37.3476,60600.0
2013-07-03 12:00:00,40.54,40.56,40.43,40.54,16600.0,37.3291,37.3476,37.2279,37.3291,16600.0
2013-07-03 12:30:00,40.58,40.61,40.42,40.49,23900.0,37.366,37.3936,37.2187,37.2831,23900.0
2013-07-05 09:30:00,41.28,41.63,40.61,40.97,26100.0,38.0105,38.3328,37.3936,37.7251,26100.0
2013-07-05 10:00:00,40.98,41.03,40.87,40.87,10800.0,37.7343,37.7803,37.633,37.633,10800.0
2013-07-05 10:30:00,40.93,41.04,40.93,41.01,11600.0,37.6883,37.7895,37.6883,37.7619,11600.0
2013-07-05 11:00:00,41.01,41.06,40.97,40.98,10200.0,37.7619,37.808,37.7251,37.7343,10200.0
2013-07-05 11:30:00,40.98,41.08,40.96,41.08,7300.0,37.7343,37.8264,37.7159,37.8264,7300.0
2013-07-05 12:00:00,41.1,41.13,40.95,41.01,9200.0,37.8448,37.8724,37.7067,37.7619,9200.0
2013-07-05 12:30:00,41.0,41.02,40.97,40.98,8100.0,37.7527,37.7711,37.7251,37.7343,8100.0
2013-07-05 13:00:00,40.95,41.0,40.88,40.91,7600.0,37.7067,37.7527,37.6422,37.6698,7600.0
2013-07-05 13:30:00,40.88,40.96,40.87,40.93,7200.0,37.6422,37.7159,37.633,37.6883,7200.0
2013-07-05 14:00:00,40.93,41.14,40.92,41.13,19800.0,37.6883,37.8816,37.6791,37.8724,19800.0
2013-07-05 14:30:00,41.12,41.27,41.12,41.23,10100.0,37.8632,38.0013,37.8632,37.9645,10100.0
2013-07-05 15:00:00,41.24,41.24,41.12,41.14,6700.0,37.9737,37.9737,37.8632,37.8816,6700.0
2013-07-05 15:30:00,41.15,41.4,41.15,41.39,50500.0,37.8908,38.121,37.8908,38.1118,50500.0
2013-07-08 09:30:00,41.51,41.56,41.33,41.47,5200.0,38.2223,38.2684,38.0566,38.1855,5200.0
2013-07-08 10:00:00,41.48,41.65,41.48,41.64,7900.0,38.1947,38.3512,38.1947,38.342,7900.0
2013-07-08 10:30:00,41.64,41.75,41.58,41.61,4400.0,38.342,38.4433,38.2868,38.3144,4400.0
2013-07-08 11:00:00,41.6,41.72,41.6,41.62,7600.0,38.3052,38.4157,38.3052,38.3236,7600.0
2013-07-08 11:30:00,41.56,41.6,41.48,41.53,4800.0,38.2684,38.3052,38.1947,38.2407,4800.0
2013-07-08 12:00:00,41.51,41.51,41.38,41.5,3800.0,38.2223,38.2223,38.1026,38.2131,3800.0
2013-07-08 12:30:00,41.51,41.61,41.43,41.43,17500.0,38.2223,38.3144,38.1487,38.1487,17500.0
2013-07-08 13:00:00,41.45,41.5,41.35,41.35,3000.0,38.1671,38.2131,38.075,38.075,3000.0
2013-07-08 13:30:00,41.33,41.48,41.33,41.47,37400.0,38.0566,38.1947,38.0566,38.1855,37400.0
2013-07-08 14:00:00,41.45,41.5,41.44,41.46,15000.0,38.1671,38.2131,38.1579,38.1763,15000.0
2013-07-08 14:30:00,41.46,41.5,41.42,41.45,5900.0,38.1763,38.2131,38.1395,38.1671,5900.0
2013-07-08 15:00:00,41.47,41.51,41.4,41.4,9000.0,38.1855,38.2223,38.121,38.121,9000.0
2013-07-08 15:30:00,41.42,41.47,41.37,41.41,24600.0,38.1395,38.1855,38.0934,38.1302,24600.0
2013-07-09 09:30:00,41.77,41.9,41.06,41.83,3800.0,38.4617,38.5814,37.808,38.517,3800.0
2013-07-09 10:00:00,41.81,41.84,41.68,41.78,3700.0,38.4986,38.5262,38.3789,38.4709,3700.0
2013-07-09 10:30:00,41.72,41.89,41.72,41.79,6500.0,38.4157,38.5722,38.4157,38.4801,6500.0
2013-07-09 11:00:00,41.83,42.0,41.8,41.91,11400.0,38.517,38.6735,38.4894,38.5906,11400.0
2013-07-09 11:30:00,41.91,42.02,41.76,41.77,14600.0,38.5906,38.6919,38.4525,38.4617,14600.0
2013-07-09 12:00:00,41.75,41.93,41.75,41.86,4800.0,38.4433,38.6091,38.4433,38.5446,4800.0
2013-07-09 12:30:00,41.86,42.03,41.86,41.98,9600.0,38.5446,38.7011,38.5446,38.6551,9600.0
2013-07-09 13:00:00,42.01,42.05,41.93,41.93,7700.0,38.6827,38.7196,38.6091,38.6091,7700.0
2013-07-09 13:30:00,41.94,41.99,41.89,41.99,7600.0,38.6183,38.6643,38.5722,38.6643,7600.0
2013-07-09 14:00:00,41.95,42.01,41.9,41.97,6200.0,38.6275,38.6827,38.5814,38.6459,6200.0
2013-07-09 14:30:00,41.97,42.02,41.9,41.9,6400.0,38.6459,38.6919,38.5814,38.5814,6400.0
2013-07-09 15:00:00,41.9,41.97,41.88,41.92,9400.0,38.5814,38.6459,38.563,38.5999,9400.0
2013-07-09 15:30:00,41.89,41.95,41.7,41.89,58300.0,38.5722,38.6275,38.3973,38.5722,58300.0
2013-07-10 09:30:00,41.19,41.7,41.19,41.58,26000.0,37.9277,38.3973,37.9277,38.2868,26000.0
2013-07-10 10:00:00,41.62,41.67,41.41,41.44,20200.0,38.3236,38.3697,38.1302,38.1579,20200.0
2013-07-10 10:30:00,41.44,41.56,41.29,41.47,10900.0,38.1579,38.2684,38.0197,38.1855,10900.0
2013-07-10 11:00:00,41.47,41.47,41.23,41.28,13400.0,38.1855,38.1855,37.9645,38.0105,13400.0
2013-07-10 11:30:00,41.27,41.37,41.26,41.34,19900.0,38.0013,38.0934,37.9921,38.0658,19900.0
2013-07-10 12:00:00,41.32,41.35,41.2,41.2,8800.0,38.0474,38.075,37.9369,37.9369,8800.0
2013-07-10 12:30:00,41.2,41.3,41.19,41.19,15700.0,37.9369,38.029,37.9277,37.9277,15700.0
2013-07-10 13:00:00,41.2,41.23,41.16,41.2,9700.0,37.9369,37.9645,37.9,37.9369,9700.0
2013-07-10 13:30:00,41.2,41.21,41.0,41.0,34300.0,37.9369,37.9461,37.7527,37.7527,34300.0
2013-07-10 14:00:00,41.0,41.26,41.0,41.05,30000.0,37.7527,37.9921,37.7527,37.7988,30000.0
2013-07-10 14:30:00,41.05,41.09,40.89,40.99,24900.0,37.7988,37.8356,37.6514,37.7435,24900.0
2013-07-10 15:00:00,40.94,41.03,40.88,40.92,30200.0,37.6975,37.7803,37.6422,37.6791,30200.0
2013-07-10 15:30:00,40.92,40.97,40.85,40.92,50500.0,37.6791,37.7251,37.6146,37.6791,50500.0
2013-07-11 09:30:00,41.57,41.71,40.48,41.14,41800.0,38.2776,38.4065,37.2739,37.8816,41800.0
2013-07-11 10:00:00,41.16,41.16,40.96,41.0,27200.0,37.9,37.9,37.7159,37.7527,27200.0
2013-07-11 10:30:00,41.03,41.03,40.94,41.03,7800.0,37.7803,37.7803,37.6975,37.7803,7800.0
2013-07-11 11:00:00,41.01,41.03,40.95,41.0,12500.0,37.7619,37.7803,37.7067,37.7527,12500.0
2013-07-11 11:30:00,41.0,41.03,40.96,40.99,7500.0,37.7527,37.7803,37.7159,37.7435,7500.0
2013-07-11 12:00:00,41.0,41.0,40.89,40.95,43300.0,37.7527,37.7527,37.6514,37.7067,43300.0
2013-07-11 12:30:00,40.99,41.03,40.97,40.99,6700.0,37.7435,37.7803,37.7251,37.7435,6700.0
2013-07-11 13:00:00,41.0,41.02,40.98,41.01,5600.0,37.7527,37.7711,37.7343,37.7619,5600.0
2013-07-11 13:30:00,41.02,41.1,40.96,41.07,18500.0,37.7711,37.8448,37.7159,37.8172,18500.0
2013-07-11 14:00:00,41.07,41.1,41.03,41.08,17700.0,37.8172,37.8448,37.7803,37.8264,17700.0
2013-07-11 14:30:00,41.14,41.22,41.09,41.09,18900.0,37.8816,37.9553,37.8356,37.8356,18900.0
2013-07-11 15:00:00,41.09,41.14,41.03,41.06,29400.0,37.8356,37.8816,37.7803,37.808,29400.0
2013-07-11 15:30:00,41.05,41.05,40.8,40.93,136000.0,37.7988,37.7988,37.5686,37.6883,136000.0
2013-07-12 09:30:00,40.84,41.07,40.57,40.88,24300.0,37.6054,37.8172,37.3568,37.6422,24300.0
2013-07-12 10:00:00,40.9,41.0,40.77,40.85,27500.0,37.6606,37.7527,37.5409,37.6146,27500.0
2013-07-12 10:30:00,40.87,41.0,40.85,40.94,25500.0,37.633,37.7527,37.6146,37.6975,25500.0
2013-07-12 11:00:00,40.9,41.05,40.86,40.98,34000.0,37.6606,37.7988,37.6238,37.7343,34000.0
2013-07-12 11:30:00,40.99,41.1,40.98,41.07,18800.0,37.7435,37.8448,37.7343,37.8172,18800.0
2013-07-12 12:00:00,41.1,41.33,41.08,41.33,16000.0,37.8448,38.0566,37.8264,38.0566,16000.0
2013-07-12 12:30:00,41.31,41.32,41.12,41.15,30300.0,38.0382,38.0474,37.8632,37.8908,30300.0
2013-07-12 13:00:00,41.12,41.17,41.12,41.14,17700.0,37.8632,37.9093,37.8632,37.8816,17700.0
2013-07-12 13:30:00,41.13,41.22,41.13,41.19,33800.0,37.8724,37.9553,37.8724,37.9277,33800.0
2013-07-12 14:00:00,41.22,41.31,41.12,41.29,14900.0,37.9553,38.0382,37.8632,38.0197,14900.0
2013-07-12 14:30:00,41.3,41.3,41.11,41.25,13000.0,38.029,38.029,37.854,37.9829,13000.0
2013-07-12 15:00:00,41.28,41.47,41.28,41.47,23500.0,38.0105,38.1855,38.0105,38.1855,23500.0
2013-07-12 15:30:00,41.49,41.55,41.33,41.35,67800.0,38.2039,38.2592,38.0566,38.075,67800.0
2013-07-15 09:30:00,41.5,41.79,41.36,41.7,9000.0,38.2131,38.4801,38.0842,38.3973,9000.0
2013-07-15 10:00:00,41.73,41.9,41.69,41.84,8900.0,38.4249,38.5814,38.3881,38.5262,8900.0
2013-07-15 10:30:00,41.87,41.9,41.78,41.79,6300.0,38.5538,38.5814,38.4709,38.4801,6300.0
2013-07-15 11:00:00,41.81,41.81,41.71,41.75,9300.0,38.4986,38.4986,38.4065,38.4433,9300.0
2013-07-15 11:30:00,41.74,41.79,41.68,41.76,6100.0,38.4341,38.4801,38.3789,38.4525,6100.0
2013-07-15 12:00:00,41.74,41.8,41.7,41.74,7900.0,38.4341,38.4894,38.3973,38.4341,7900.0
2013-07-15 12:30:00,41.74,41.76,41.65,41.67,9300.0,38.4341,38.4525,38.3512,38.3697,9300.0
2013-07-15 13:00:00,41.62,41.73,41.6,41.73,2600.0,38.3236,38.4249,38.3052,38.4249,2600.0
2013-07-15 13:30:00,41.71,41.76,41.7,41.72,5900.0,38.4065,38.4525,38.3973,38.4157,5900.0
2013-07-15 14:00:00,41.74,41.8,41.71,41.74,15500.0,38.4341,38.4894,38.4065,38.4341,15500.0
2013-07-15 14:30:00,41.76,41.84,41.71,41.83,14800.0,38.4525,38.5262,38.4065,38.517,14800.0
2013-07-15 15:00:00,41.83,41.87,41.78,41.84,10000.0,38.517,38.5538,38.4709,38.5262,10000.0
2013-07-15 15:30:00,41.83,41.85,41.64,41.73,52700.0,38.517,38.5354,38.342,38.4249,52700.0
2013-07-16 09:30:00,41.65,41.9,41.51,41.69,13900.0,38.3512,38.5814,38.2223,38.3881,13900.0
2013-07-16 10:00:00,41.7,41.86,41.63,41.85,120200.0,38.3973,38.5446,38.3328,38.5354,120200.0
2013-07-16 10:30:00,41.81,42.0,41.81,41.96,27100.0,38.4986,38.6735,38.4986,38.6367,27100.0
2013-07-16 11:00:00,41.96,42.0,41.88,41.93,7900.0,38.6367,38.6735,38.563,38.6091,7900.0
2013-07-16 11:30:00,41.92,41.92,41.78,41.79,10100.0,38.5999,38.5999,38.4709,38.4801,10100.0
2013-07-16 12:00:00,41.79,41.83,41.7,41.71,17000.0,38.4801,38.517,38.3973,38.4065,17000.0
2013-07-16 12:30:00,41.71,41.72,41.66,41.68,6300.0,38.4065,38.4157,38.3604,38.3789,6300.0
2013-07-16 13:00:00,41.7,41.7,41.51,41.53,5300.0,38.3973,38.3973,38.2223,38.2407,5300.0
2013-07-16 13:30:00,41.52,41.71,41.5,41.71,4600.0,38.2315,38.4065,38.2131,38.4065,4600.0
2013-07-16 14:00:00,41.71,41.72,41.66,41.68,6400.0,38.4065,38.4157,38.3604,38.3789,6400.0
2013-07-16 14:30:00,41.67,41.72,41.6,41.6,10700.0,38.3697,38.4157,38.3052,38.3052,10700.0
2013-07-16 15:00:00,41.59,41.59,41.49,41.58,26700.0,38.296,38.296,38.2039,38.2868,26700.0
2013-07-16 15:30:00,41.56,41.59,41.49,41.56,55600.0,38.2684,38.296,38.2039,38.2684,55600.0
2013-07-17 09:30:00,41.22,41.67,41.22,41.67,28700.0,37.9553,38.3697,37.9553,38.3697,28700.0
2013-07-17 10:00:00,41.81,42.0,41.79,41.99,9400.0,38.4986,38.6735,38.4801,38.6643,9400.0
2013-07-17 10:30:00,41.91,42.0,41.81,41.84,4900.0,38.5906,38.6735,38.4986,38.5262,4900.0
2013-07-17 11:00:00,41.88,41.96,41.74,41.76,5700.0,38.563,38.6367,38.4341,38.4525,5700.0
2013-07-17 11:30:00,41.73,41.74,41.61,41.61,3200.0,38.4249,38.4341,38.3144,38.3144,3200.0
2013-07-17 12:00:00,41.61,41.65,41.53,41.58,25800.0,38.3144,38.3512,38.2407,38.2868,25800.0
2013-07-17 12:30:00,41.57,41.65,41.57,41.62,4800.0,38.2776,38.3512,38.2776,38.3236,4800.0
2013-07-17 13:00:00,41.6,41.67,41.59,41.61,4100.0,38.3052,38.3697,38.296,38.3144,4100.0
2013-07-17 13:30:00,41.59,41.7,41.58,41.6,10500.0,38.296,38.3973,38.2868,38.3052,10500.0
2013-07-17 14:00:00,41.61,41.64,41.53,41.59,7700.0,38.3144,38.342,38.2407,38.296,7700.0
2013-07-17 14:30:00,41.59,41.59,41.42,41.43,8600.0,38.296,38.296,38.1395,38.1487,8600.0
2013-07-17 15:00:00,41.44,41.44,41.39,41.43,11900.0,38.1579,38.1579,38.1118,38.1487,11900.0
2013-07-17 15:30:00,41.42,41.43,41.34,41.43,25700.0,38.1395,38.1487,38.0658,38.1487,25700.0
2013-07-18 09:30:00,41.47,41.82,41.47,41.76,7600.0,38.1855,38.5078,38.1855,38.4525,7600.0
2013-07-18 10:00:00,41.76,41.95,41.76,41.93,4600.0,38.4525,38.6275,38.4525,38.6091,4600.0
2013-07-18 10:30:00,41.9,41.93,41.83,41.86,14200.0,38.5814,38.6091,38.517,38.5446,14200.0
2013-07-18 11:00:00,41.91,41.93,41.8,41.92,6200.0,38.5906,38.6091,38.4894,38.5999,6200.0
2013-07-18 11:30:00,41.95,41.99,41.82,41.88,10200.0,38.6275,38.6643,38.5078,38.563,10200.0
2013-07-18 12:00:00,41.88,41.99,41.82,41.85,7000.0,38.563,38.6643,38.5078,38.5354,7000.0
2013-07-18 12:30:00,41.87,41.9,41.79,41.86,4500.0,38.5538,38.5814,38.4801,38.5446,4500.0
2013-07-18 13:00:00,41.86,41.95,41.85,41.87,6700.0,38.5446,38.6275,38.5354,38.5538,6700.0
2013-07-18 13:30:00,41.88,41.97,41.85,41.87,8800.0,38.563,38.6459,38.5354,38.5538,8800.0
2013-07-18 14:00:00,41.87,41.91,41.85,41.87,5700.0,38.5538,38.5906,38.5354,38.5538,5700.0
2013-07-18 14:30:00,41.88,41.96,41.87,41.94,10600.0,38.563,38.6367,38.5538,38.6183,10600.0
2013-07-18 15:00:00,41.93,41.98,41.93,41.98,10200.0,38.6091,38.6551,38.6091,38.6551,10200.0
2013-07-18 15:30:00,41.97,42.05,41.95,42.04,21600.0,38.6459,38.7196,38.6275,38.7103,21600.0
2013-07-19 09:30:00,42.0,42.03,41.82,41.83,29200.0,38.6735,38.7011,38.5078,38.517,29200.0
2013-07-19 10:00:00,41.91,41.97,41.84,41.94,4900.0,38.5906,38.6459,38.5262,38.6183,4900.0
2013-07-19 10:30:00,41.98,42.15,41.96,42.1,9400.0,38.6551,38.8116,38.6367,38.7656,9400.0
2013-07-19 11:00:00,42.11,42.15,41.99,42.07,14000.0,38.7748,38.8116,38.6643,38.738,14000.0
2013-07-19 11:30:00,42.05,42.12,42.01,42.03,3500.0,38.7196,38.784,38.6827,38.7011,3500.0
2013-07-19 12:00:00,42.05,42.12,42.03,42.12,4100.0,38.7196,38.784,38.7011,38.784,4100.0
2013-07-19 12:30:00,42.12,42.19,42.09,42.16,3100.0,38.784,38.8485,38.7564,38.8208,3100.0
2013-07-19 13:00:00,42.17,42.2,42.17,42.2,1900.0,38.83,38.8577,38.83,38.8577,1900.0
2013-07-19 13:30:00,42.22,42.27,42.2,42.26,4200.0,38.8761,38.9221,38.8577,38.9129,4200.0
2013-07-19 14:00:00,42.28,42.34,42.27,42.31,4500.0,38.9313,38.9866,38.9221,38.959,4500.0
2013-07-19 14:30:00,42.32,42.32,42.27,42.29,4900.0,38.9682,38.9682,38.9221,38.9405,4900.0
2013-07-19 15:00:00,42.29,42.31,42.28,42.3,6000.0,38.9405,38.959,38.9313,38.9498,6000.0
2013-07-19 15:30:00,42.31,42.33,42.27,42.27,28300.0,38.959,38.9774,38.9221,38.9221,28300.0
2013-07-22 09:30:00,41.99,42.48,41.99,42.32,14200.0,38.6643,39.1155,38.6643,38.9682,14200.0
2013-07-22 10:00:00,42.36,42.47,42.32,42.39,9700.0,39.005,39.1063,38.9682,39.0326,9700.0
2013-07-22 10:30:00,42.45,42.46,42.31,42.44,2700.0,39.0879,39.0971,38.959,39.0787,2700.0
2013-07-22 11:00:00,42.45,42.52,42.44,42.5,9500.0,39.0879,39.1523,39.0787,39.1339,9500.0
2013-07-22 11:30:00,42.57,42.61,42.52,42.54,4600.0,39.1984,39.2352,39.1523,39.1707,4600.0
2013-07-22 12:00:00,42.56,42.57,42.5,42.54,7300.0,39.1892,39.1984,39.1339,39.1707,7300.0
2013-07-22 12:30:00,42.54,42.54,42.48,42.49,5000.0,39.1707,39.1707,39.1155,39.1247,5000.0
2013-07-22 13:00:00,42.49,42.52,42.3,42.3,5200.0,39.1247,39.1523,38.9498,38.9498,5200.0
2013-07-22 13:30:00,42.29,42.29,42.14,42.23,7000.0,38.9405,38.9405,38.8024,38.8853,7000.0
2013-07-22 14:00:00,42.26,42.37,42.26,42.36,7700.0,38.9129,39.0142,38.9129,39.005,7700.0
2013-07-22 14:30:00,42.33,42.43,42.31,42.41,12900.0,38.9774,39.0695,38.959,39.051,12900.0
2013-07-22 15:00:00,42.42,42.42,42.3,42.3,12800.0,39.0602,39.0602,38.9498,38.9498,12800.0
2013-07-22 15:30:00,42.31,42.33,42.25,42.25,26400.0,38.959,38.9774,38.9037,38.9037,26400.0
2013-07-23 09:30:00,42.34,42.49,42.18,42.3,10600.0,38.9866,39.1247,38.8393,38.9498,10600.0
2013-07-23 10:00:00,42.27,42.31,42.12,42.23,10000.0,38.9221,38.959,38.784,38.8853,10000.0
2013-07-23 10:30:00,42.22,42.26,42.15,42.2,14000.0,38.8761,38.9129,38.8116,38.8577,14000.0
2013-07-23 11:00:00,42.19,42.32,42.16,42.3,7700.0,38.8485,38.9682,38.8208,38.9498,7700.0
2013-07-23 11:30:00,42.33,42.44,42.32,42.44,4800.0,38.9774,39.0787,38.9682,39.0787,4800.0
2013-07-23 12:00:00,42.39,42.5,42.36,42.44,7700.0,39.0326,39.1339,39.005,39.0787,7700.0
2013-07-23 12:30:00,42.42,42.56,42.41,42.51,7000.0,39.0602,39.1892,39.051,39.1431,7000.0
2013-07-23 13:00:00,42.53,42.56,42.48,42.48,15400.0,39.1615,39.1892,39.1155,39.1155,15400.0
2013-07-23 13:30:00,42.48,42.58,42.48,42.52,8000.0,39.1155,39.2076,39.1155,39.1523,8000.0
2013-07-23 14:00:00,42.51,42.51,42.4,42.42,7300.0,39.1431,39.1431,39.0418,39.0602,7300.0
2013-07-23 14:30:00,42.43,42.49,42.42,42.47,9900.0,39.0695,39.1247,39.0602,39.1063,9900.0
2013-07-23 15:00:00,42.46,42.47,42.4,42.4,13800.0,39.0971,39.1063,39.0418,39.0418,13800.0
2013-07-23 15:30:00,42.4,42.4,42.28,42.39,21700.0,39.0418,39.0418,38.9313,39.0326,21700.0
2013-07-24 09:30:00,42.39,42.57,42.34,42.39,9900.0,39.0326,39.1984,38.9866,39.0326,9900.0
2013-07-24 10:00:00,42.39,42.39,42.12,42.18,10800.0,39.0326,39.0326,38.784,38.8393,10800.0
2013-07-24 10:30:00,42.16,42.29,42.15,42.29,6100.0,38.8208,38.9405,38.8116,38.9405,6100.0
2013-07-24 11:00:00,42.26,42.26,42.19,42.23,5800.0,38.9129,38.9129,38.8485,38.8853,5800.0
2013-07-24 11:30:00,42.24,42.3,42.2,42.2,6500.0,38.8945,38.9498,38.8577,38.8577,6500.0
2013-07-24 12:00:00,42.2,42.25,42.18,42.23,18200.0,38.8577,38.9037,38.8393,38.8853,18200.0
2013-07-24 12:30:00,42.22,42.24,42.17,42.18,9500.0,38.8761,38.8945,38.83,38.8393,9500.0
2013-07-24 13:00:00,42.17,42.19,42.0,42.05,8300.0,38.83,38.8485,38.6735,38.7196,8300.0
2013-07-24 13:30:00,42.05,42.17,42.03,42.17,12600.0,38.7196,38.83,38.7011,38.83,12600.0
2013-07-24 14:00:00,42.18,42.21,42.13,42.13,15400.0,38.8393,38.8669,38.7932,38.7932,15400.0
2013-07-24 14:30:00,42.13,42.22,42.1,42.19,6200.0,38.7932,38.8761,38.7656,38.8485,6200.0
2013-07-24 15:00:00,42.19,42.23,42.14,42.15,79100.0,38.8485,38.8853,38.8024,38.8116,79100.0
2013-07-24 15:30:00,42.15,42.15,41.47,41.5,255000.0,38.8116,38.8116,38.1855,38.2131,255000.0
2013-07-25 09:30:00,41.55,42.19,41.52,42.1,77800.0,38.2592,38.8485,38.2315,38.7656,77800.0
2013-07-25 10:00:00,42.16,42.29,42.1,42.22,61300.0,38.8208,38.9405,38.7656,38.8761,61300.0
2013-07-25 10:30:00,42.19,42.2,41.89,42.02,33000.0,38.8485,38.8577,38.5722,38.6919,33000.0
2013-07-25 11:00:00,42.04,42.07,41.97,42.0,36400.0,38.7103,38.738,38.6459,38.6735,36400.0
2013-07-25 11:30:00,42.0,42.0,41.86,41.9,41500.0,38.6735,38.6735,38.5446,38.5814,41500.0
2013-07-25 12:00:00,41.88,41.93,41.81,41.9,28200.0,38.563,38.6091,38.4986,38.5814,28200.0
2013-07-25 12:30:00,41.93,41.93,41.82,41.93,21700.0,38.6091,38.6091,38.5078,38.6091,21700.0
2013-07-25 13:00:00,41.93,41.93,41.85,41.92,13100.0,38.6091,38.6091,38.5354,38.5999,13100.0
2013-07-25 13:30:00,41.92,41.93,41.7,41.83,17900.0,38.5999,38.6091,38.3973,38.517,17900.0
2013-07-25 14:00:00,41.84,41.85,41.71,41.78,18500.0,38.5262,38.5354,38.4065,38.4709,18500.0
2013-07-25 14:30:00,41.76,41.76,41.48,41.52,48200.0,38.4525,38.4525,38.1947,38.2315,48200.0
2013-07-25 15:00:00,41.51,41.51,41.07,41.3,122500.0,38.2223,38.2223,37.8172,38.029,122500.0
2013-07-25 15:30:00,41.3,41.45,40.94,41.01,219900.0,38.029,38.1671,37.6975,37.7619,219900.0
2013-07-26 09:30:00,40.3,42.89,40.15,41.92,87900.0,37.1082,39.493,36.97,38.5999,87900.0
2013-07-26 10:00:00,41.94,41.97,41.45,41.89,101600.0,38.6183,38.6459,38.1671,38.5722,101600.0
2013-07-26 10:30:00,41.89,41.93,41.51,41.62,79300.0,38.5722,38.6091,38.2223,38.3236,79300.0
2013-07-26 11:00:00,41.66,41.81,41.52,41.55,117500.0,38.3604,38.4986,38.2315,38.2592,117500.0
2013-07-26 11:30:00,41.57,41.71,41.52,41.65,36300.0,38.2776,38.4065,38.2315,38.3512,36300.0
2013-07-26 12:00:00,41.7,42.01,41.65,42.01,50900.0,38.3973,38.6827,38.3512,38.6827,50900.0
2013-07-26 12:30:00,42.03,42.16,41.88,41.92,44800.0,38.7011,38.8208,38.563,38.5999,44800.0
2013-07-26 13:00:00,41.92,41.98,41.71,41.72,36300.0,38.5999,38.6551,38.4065,38.4157,36300.0
2013-07-26 13:30:00,41.73,41.78,41.71,41.76,37500.0,38.4249,38.4709,38.4065,38.4525,37500.0
2013-07-26 14:00:00,41.76,41.79,41.54,41.55,60900.0,38.4525,38.4801,38.2499,38.2592,60900.0
2013-07-26 14:30:00,41.54,41.6,41.5,41.5,47800.0,38.2499,38.3052,38.2131,38.2131,47800.0
2013-07-26 15:00:00,41.5,41.5,41.22,41.24,78800.0,38.2131,38.2131,37.9553,37.9737,78800.0
2013-07-26 15:30:00,41.24,41.29,41.1,41.13,113400.0,37.9737,38.0197,37.8448,37.8724,113400.0
2013-07-29 09:30:00,41.53,41.89,41.21,41.21,30900.0,38.2407,38.5722,37.9461,37.9461,30900.0
2013-07-29 10:00:00,41.24,41.25,40.96,41.05,21800.0,37.9737,37.9829,37.7159,37.7988,21800.0
2013-07-29 10:30:00,41.05,41.06,40.92,40.92,14600.0,37.7988,37.808,37.6791,37.6791,14600.0
2013-07-29 11:00:00,40.92,40.92,40.5,40.63,27800.0,37.6791,37.6791,37.2923,37.412,27800.0
2013-07-29 11:30:00,40.61,40.68,40.5,40.66,20600.0,37.3936,37.4581,37.2923,37.4396,20600.0
2013-07-29 12:00:00,40.67,40.9,40.66,40.86,11900.0,37.4489,37.6606,37.4396,37.6238,11900.0
2013-07-29 12:30:00,40.84,40.88,40.76,40.84,10000.0,37.6054,37.6422,37.5317,37.6054,10000.0
2013-07-29 13:00:00,40.86,40.93,40.86,40.87,17800.0,37.6238,37.6883,37.6238,37.633,17800.0
2013-07-29 13:30:00,40.87,40.95,40.86,40.91,22900.0,37.633,37.7067,37.6238,37.6698,22900.0
2013-07-29 14:00:00,40.93,41.04,40.92,41.03,10300.0,37.6883,37.7895,37.6791,37.7803,10300.0
2013-07-29 14:30:00,41.01,41.08,40.82,40.89,134000.0,37.7619,37.8264,37.587,37.6514,134000.0
2013-07-29 15:00:00,40.9,40.99,40.88,40.95,30900.0,37.6606,37.7435,37.6422,37.7067,30900.0
2013-07-29 15:30:00,40.94,40.97,40.76,40.88,78400.0,37.6975,37.7251,37.5317,37.6422,78400.0
2013-07-30 09:30:00,41.14,41.6,40.91,41.19,43200.0,37.8816,38.3052,37.6698,37.9277,43200.0
2013-07-30 10:00:00,41.23,41.42,41.16,41.32,23400.0,37.9645,38.1395,37.9,38.0474,23400.0
2013-07-30 10:30:00,41.34,41.54,41.28,41.37,19600.0,38.0658,38.2499,38.0105,38.0934,19600.0
2013-07-30 11:00:00,41.36,41.45,41.24,41.44,12400.0,38.0842,38.1671,37.9737,38.1579,12400.0
2013-07-30 11:30:00,41.44,41.48,41.24,41.38,27700.0,38.1579,38.1947,37.9737,38.1026,27700.0
2013-07-30 12:00:00,41.37,41.38,41.22,41.22,7500.0,38.0934,38.1026,37.9553,37.9553,7500.0
2013-07-30 12:30:00,41.22,41.33,41.22,41.27,6700.0,37.9553,38.0566,37.9553,38.0013,6700.0
2013-07-30 13:00:00,41.22,41.28,41.05,41.05,17300.0,37.9553,38.0105,37.7988,37.7988,17300.0
2013-07-30 13:30:00,41.04,41.04,40.89,40.95,11000.0,37.7895,37.7895,37.6514,37.7067,11000.0
2013-07-30 14:00:00,40.96,41.04,40.88,41.01,24900.0,37.7159,37.7895,37.6422,37.7619,24900.0
2013-07-30 14:30:00,41.0,41.03,40.94,40.95,9300.0,37.7527,37.7803,37.6975,37.7067,9300.0
2013-07-30 15:00:00,40.91,41.05,40.87,40.99,13600.0,37.6698,37.7988,37.633,37.7435,13600.0
2013-07-30 15:30:00,40.99,41.05,40.94,40.98,59400.0,37.7435,37.7988,37.6975,37.7343,59400.0
2013-07-31 09:30:00,41.19,41.43,40.66,41.39,8500.0,37.9277,38.1487,37.4396,38.1118,8500.0
2013-07-31 10:00:00,41.37,41.41,41.23,41.32,9600.0,38.0934,38.1302,37.9645,38.0474,9600.0
2013-07-31 10:30:00,41.36,41.39,41.22,41.36,45500.0,38.0842,38.1118,37.9553,38.0842,45500.0
2013-07-31 11:00:00,41.36,41.36,41.25,41.25,9400.0,38.0842,38.0842,37.9829,37.9829,9400.0
2013-07-31 11:30:00,41.24,41.31,41.16,41.23,9100.0,37.9737,38.0382,37.9,37.9645,9100.0
2013-07-31 12:00:00,41.24,41.24,41.01,41.01,14600.0,37.9737,37.9737,37.7619,37.7619,14600.0
2013-07-31 12:30:00,41.01,41.04,40.89,40.89,10600.0,37.7619,37.7895,37.6514,37.6514,10600.0
2013-07-31 13:00:00,40.89,40.9,40.87,40.89,15900.0,37.6514,37.6606,37.633,37.6514,15900.0
2013-07-31 13:30:00,40.9,41.03,40.87,41.02,21600.0,37.6606,37.7803,37.633,37.7711,21600.0
2013-07-31 14:00:00,41.02,41.12,40.85,41.02,32300.0,37.7711,37.8632,37.6146,37.7711,32300.0
2013-07-31 14:30:00,41.04,41.26,40.98,41.24,33200.0,37.7895,37.9921,37.7343,37.9737,33200.0
2013-07-31 15:00:00,41.26,41.27,41.13,41.2,22300.0,37.9921,38.0013,37.8724,37.9369,22300.0
2013-07-31 15:30:00,41.21,41.22,40.89,40.92,76400.0,37.9461,37.9553,37.6514,37.6791,76400.0
2013-08-01 09:30:00,41.45,42.31,41.06,42.31,40400.0,38.1671,38.959,37.808,38.959,40400.0
2013-08-01 10:00:00,42.26,42.72,42.22,42.62,51800.0,38.9129,39.3365,38.8761,39.2444,51800.0
2013-08-01 10:30:00,42.55,42.65,42.44,42.58,37900.0,39.18,39.272,39.0787,39.2076,37900.0
2013-08-01 11:00:00,42.58,42.59,42.46,42.53,25500.0,39.2076,39.2168,39.0971,39.1615,25500.0
2013-08-01 11:30:00,42.53,42.56,42.47,42.53,18800.0,39.1615,39.1892,39.1063,39.1615,18800.0
2013-08-01 12:00:00,42.52,42.54,42.4,42.53,21800.0,39.1523,39.1707,39.0418,39.1615,21800.0
2013-08-01 12:30:00,42.52,42.54,42.43,42.53,20100.0,39.1523,39.1707,39.0695,39.1615,20100.0
2013-08-01 13:00:00,42.5,42.53,42.39,42.5,15300.0,39.1339,39.1615,39.0326,39.1339,15300.0
2013-08-01 13:30:00,42.5,42.53,42.3,42.36,27500.0,39.1339,39.1615,38.9498,39.005,27500.0
2013-08-01 14:00:00,42.35,42.4,42.28,42.33,16900.0,38.9958,39.0418,38.9313,38.9774,16900.0
2013-08-01 14:30:00,42.33,42.39,42.28,42.36,19300.0,38.9774,39.0326,38.9313,39.005,19300.0
2013-08-01 15:00:00,42.36,42.36,42.28,42.32,28800.0,39.005,39.005,38.9313,38.9682,28800.0
2013-08-01 15:30:00,42.31,42.58,42.31,42.44,63800.0,38.959,39.2076,38.959,39.0787,63800.0
2013-08-02 09:30:00,42.18,42.4,41.83,42.22,18700.0,38.8393,39.0418,38.517,38.8761,18700.0
2013-08-02 10:00:00,42.22,42.25,42.08,42.13,8500.0,38.8761,38.9037,38.7472,38.7932,8500.0
2013-08-02 10:30:00,42.19,42.19,41.97,41.97,5300.0,38.8485,38.8485,38.6459,38.6459,5300.0
2013-08-02 11:00:00,41.98,41.98,41.78,41.85,11500.0,38.6551,38.6551,38.4709,38.5354,11500.0
2013-08-02 11:30:00,41.87,41.96,41.82,41.91,26000.0,38.5538,38.6367,38.5078,38.5906,26000.0
2013-08-02 12:00:00,41.9,41.97,41.86,41.92,16200.0,38.5814,38.6459,38.5446,38.5999,16200.0
2013-08-02 12:30:00,41.89,42.13,41.89,42.13,8900.0,38.5722,38.7932,38.5722,38.7932,8900.0
2013-08-02 13:00:00,42.14,42.14,42.07,42.07,8300.0,38.8024,38.8024,38.738,38.738,8300.0
2013-08-02 13:30:00,42.08,42.12,42.07,42.12,12600.0,38.7472,38.784,38.738,38.784,12600.0
2013-08-02 14:00:00,42.1,42.28,42.09,42.28,12400.0,38.7656,38.9313,38.7564,38.9313,12400.0
2013-08-02 14:30:00,42.31,42.34,42.26,42.28,9300.0,38.959,38.9866,38.9129,38.9313,9300.0
2013-08-02 15:00:00,42.3,42.37,42.29,42.37,8600.0,38.9498,39.0142,38.9405,39.0142,8600.0
2013-08-02 15:30:00,42.35,42.35,42.24,42.3,45100.0,38.9958,38.9958,38.8945,38.9498,45100.0
2013-08-05 09:30:00,42.13,42.25,42.03,42.13,5700.0,38.7932,38.9037,38.7011,38.7932,5700.0
2013-08-05 10:00:00,42.12,42.21,42.06,42.15,2800.0,38.784,38.8669,38.7288,38.8116,2800.0
2013-08-05 10:30:00,42.18,42.42,42.18,42.19,10100.0,38.8393,39.0602,38.8393,38.8485,10100.0
2013-08-05 11:00:00,42.17,42.25,42.16,42.25,6500.0,38.83,38.9037,38.8208,38.9037,6500.0
2013-08-05 11:30:00,42.22,42.29,42.16,42.26,6600.0,38.8761,38.9405,38.8208,38.9129,6600.0
2013-08-05 12:00:00,42.25,42.3,42.24,42.28,4300.0,38.9037,38.9498,38.8945,38.9313,4300.0
2013-08-05 12:30:00,42.28,42.28,42.19,42.19,2300.0,38.9313,38.9313,38.8485,38.8485,2300.0
2013-08-05 13:00:00,42.18,42.18,42.08,42.14,81200.0,38.8393,38.8393,38.7472,38.8024,81200.0
2013-08-05 13:30:00,42.14,42.16,42.13,42.15,3500.0,38.8024,38.8208,38.7932,38.8116,3500.0
2013-08-05 14:00:00,42.14,42.18,42.1,42.14,7600.0,38.8024,38.8393,38.7656,38.8024,7600.0
2013-08-05 14:30:00,42.12,42.14,42.08,42.12,3400.0,38.784,38.8024,38.7472,38.784,3400.0
2013-08-05 15:00:00,42.14,42.29,42.11,42.28,7700.0,38.8024,38.9405,38.7748,38.9313,7700.0
2013-08-05 15:30:00,42.28,42.35,42.21,42.35,25100.0,38.9313,38.9958,38.8669,38.9958,25100.0
2013-08-06 09:30:00,42.25,42.3,41.8,41.88,9700.0,38.9037,38.9498,38.4894,38.563,9700.0
2013-08-06 10:00:00,41.97,41.97,41.84,41.86,6500.0,38.6459,38.6459,38.5262,38.5446,6500.0
2013-08-06 10:30:00,41.85,41.87,41.69,41.69,3400.0,38.5354,38.5538,38.3881,38.3881,3400.0
2013-08-06 11:00:00,41.69,41.76,41.62,41.75,12800.0,38.3881,38.4525,38.3236,38.4433,12800.0
2013-08-06 11:30:00,41.76,41.81,41.66,41.81,4300.0,38.4525,38.4986,38.3604,38.4986,4300.0
2013-08-06 12:00:00,41.86,41.86,41.73,41.75,14800.0,38.5446,38.5446,38.4249,38.4433,14800.0
2013-08-06 12:30:00,41.77,41.79,41.66,41.72,25600.0,38.4617,38.4801,38.3604,38.4157,25600.0
2013-08-06 13:00:00,41.73,41.75,41.7,41.7,4300.0,38.4249,38.4433,38.3973,38.3973,4300.0
2013-08-06 13:30:00,41.69,41.69,41.59,41.6,8800.0,38.3881,38.3881,38.296,38.3052,8800.0
2013-08-06 14:00:00,41.61,41.61,41.53,41.56,19400.0,38.3144,38.3144,38.2407,38.2684,19400.0
2013-08-06 14:30:00,41.57,41.58,41.36,41.49,33000.0,38.2776,38.2868,38.0842,38.2039,33000.0
2013-08-06 15:00:00,41.5,41.56,41.48,41.53,11200.0,38.2131,38.2684,38.1947,38.2407,11200.0
2013-08-06 15:30:00,41.54,41.55,41.19,41.26,107100.0,38.2499,38.2592,37.9277,37.9921,107100.0
2013-08-07 09:30:00,41.18,41.46,40.75,40.75,21200.0,37.9185,38.1763,37.5225,37.5225,21200.0
2013-08-07 10:00:00,40.78,40.91,40.55,40.9,51400.0,37.5501,37.6698,37.3384,37.6606,51400.0
2013-08-07 10:30:00,40.88,40.88,40.78,40.8,37400.0,37.6422,37.6422,37.5501,37.5686,37400.0
2013-08-07 11:00:00,40.8,40.83,40.72,40.83,23600.0,37.5686,37.5962,37.4949,37.5962,23600.0
2013-08-07 11:30:00,40.9,40.97,40.86,40.97,5600.0,37.6606,37.7251,37.6238,37.7251,5600.0
2013-08-07 12:00:00,40.96,41.04,40.86,41.04,12500.0,37.7159,37.7895,37.6238,37.7895,12500.0
2013-08-07 12:30:00,41.01,41.13,41.0,41.09,5600.0,37.7619,37.8724,37.7527,37.8356,5600.0
2013-08-07 13:00:00,41.08,41.19,41.05,41.18,5700.0,37.8264,37.9277,37.7988,37.9185,5700.0
2013-08-07 13:30:00,41.19,41.2,41.04,41.05,9700.0,37.9277,37.9369,37.7895,37.7988,9700.0
2013-08-07 14:00:00,41.07,41.07,40.99,41.04,7100.0,37.8172,37.8172,37.7435,37.7895,7100.0
2013-08-07 14:30:00,41.02,41.07,40.94,41.02,14300.0,37.7711,37.8172,37.6975,37.7711,14300.0
2013-08-07 15:00:00,41.02,41.02,40.97,41.0,24000.0,37.7711,37.7711,37.7251,37.7527,24000.0
2013-08-07 15:30:00,40.99,41.12,40.9,41.04,84300.0,37.7435,37.8632,37.6606,37.7895,84300.0
2013-08-08 09:30:00,41.38,41.51,41.08,41.38,9800.0,38.1026,38.2223,37.8264,38.1026,9800.0
2013-08-08 10:00:00,41.41,41.44,41.1,41.23,4400.0,38.1302,38.1579,37.8448,37.9645,4400.0
2013-08-08 10:30:00,41.23,41.29,41.1,41.28,2700.0,37.9645,38.0197,37.8448,38.0105,2700.0
2013-08-08 11:00:00,41.31,41.31,41.18,41.29,12700.0,38.0382,38.0382,37.9185,38.0197,12700.0
2013-08-08 11:30:00,41.39,41.43,41.36,41.36,1700.0,38.1118,38.1487,38.0842,38.0842,1700.0
2013-08-08 12:00:00,41.41,41.57,41.41,41.57,3700.0,38.1302,38.2776,38.1302,38.2776,3700.0
2013-08-08 12:30:00,41.56,41.62,41.55,41.6,2100.0,38.2684,38.3236,38.2592,38.3052,2100.0
2013-08-08 13:00:00,41.59,41.65,41.55,41.6,8300.0,38.296,38.3512,38.2592,38.3052,8300.0
2013-08-08 13:30:00,41.59,41.65,41.58,41.61,4200.0,38.296,38.3512,38.2868,38.3144,4200.0
2013-08-08 14:00:00,41.6,41.72,41.58,41.7,5700.0,38.3052,38.4157,38.2868,38.3973,5700.0
2013-08-08 14:30:00,41.69,41.72,41.64,41.68,9000.0,38.3881,38.4157,38.342,38.3789,9000.0
2013-08-08 15:00:00,41.67,41.7,41.59,41.63,29100.0,38.3697,38.3973,38.296,38.3328,29100.0
2013-08-08 15:30:00,41.63,41.79,41.6,41.66,83500.0,38.3328,38.4801,38.3052,38.3604,83500.0
2013-08-09 09:30:00,41.49,41.8,41.21,41.64,8800.0,38.2039,38.4894,37.9461,38.342,8800.0
2013-08-09 10:00:00,41.61,41.64,41.43,41.63,6700.0,38.3144,38.342,38.1487,38.3328,6700.0
2013-08-09 10:30:00,41.68,41.73,41.54,41.58,7900.0,38.3789,38.4249,38.2499,38.2868,7900.0
2013-08-09 11:00:00,41.59,41.59,41.33,41.39,9500.0,38.296,38.296,38.0566,38.1118,9500.0
2013-08-09 11:30:00,41.4,41.76,41.4,41.7,20100.0,38.121,38.4525,38.121,38.3973,20100.0
2013-08-09 12:00:00,41.72,41.76,41.67,41.67,8000.0,38.4157,38.4525,38.3697,38.3697,8000.0
2013-08-09 12:30:00,41.7,41.75,41.68,41.68,10000.0,38.3973,38.4433,38.3789,38.3789,10000.0
2013-08-09 13:00:00,41.69,41.73,41.66,41.71,5800.0,38.3881,38.4249,38.3604,38.4065,5800.0
2013-08-09 13:30:00,41.71,41.76,41.69,41.7,7300.0,38.4065,38.4525,38.3881,38.3973,7300.0
2013-08-09 14:00:00,41.69,41.73,41.65,41.72,9100.0,38.3881,38.4249,38.3512,38.4157,9100.0
2013-08-09 14:30:00,41.71,41.72,41.66,41.71,6100.0,38.4065,38.4157,38.3604,38.4065,6100.0
2013-08-09 15:00:00,41.7,41.72,41.65,41.7,8900.0,38.3973,38.4157,38.3512,38.3973,8900.0
2013-08-09 15:30:00,41.67,41.72,41.51,41.51,18600.0,38.3697,38.4157,38.2223,38.2223,18600.0
2013-08-12 09:30:00,41.14,42.08,41.14,42.07,10900.0,37.8816,38.7472,37.8816,38.738,10900.0
2013-08-12 10:00:00,42.02,42.1,41.88,42.0,8400.0,38.6919,38.7656,38.563,38.6735,8400.0
2013-08-12 10:30:00,41.99,42.26,41.97,42.26,6300.0,38.6643,38.9129,38.6459,38.9129,6300.0
2013-08-12 11:00:00,42.21,42.27,42.07,42.16,5800.0,38.8669,38.9221,38.738,38.8208,5800.0
2013-08-12 11:30:00,42.11,42.24,42.11,42.16,5000.0,38.7748,38.8945,38.7748,38.8208,5000.0
2013-08-12 12:00:00,42.17,42.18,42.03,42.1,16200.0,38.83,38.8393,38.7011,38.7656,16200.0
2013-08-12 12:30:00,42.07,42.23,42.04,42.23,4100.0,38.738,38.8853,38.7103,38.8853,4100.0
2013-08-12 13:00:00,42.24,42.34,42.23,42.33,20700.0,38.8945,38.9866,38.8853,38.9774,20700.0
2013-08-12 13:30:00,42.33,42.36,42.24,42.35,10200.0,38.9774,39.005,38.8945,38.9958,10200.0
2013-08-12 14:00:00,42.35,42.38,42.3,42.33,9500.0,38.9958,39.0234,38.9498,38.9774,9500.0
2013-08-12 14:30:00,42.33,42.36,42.31,42.36,5200.0,38.9774,39.005,38.959,39.005,5200.0
2013-08-12 15:00:00,42.35,42.39,42.33,42.36,10200.0,38.9958,39.0326,38.9774,39.005,10200.0
2013-08-12 15:30:00,42.32,42.46,42.32,42.45,47400.0,38.9682,39.0971,38.9682,39.0879,47400.0
2013-08-13 09:30:00,42.49,42.49,42.18,42.22,6600.0,39.1247,39.1247,38.8393,38.8761,6600.0
2013-08-13 10:00:00,42.17,42.38,42.16,42.37,26500.0,38.83,39.0234,38.8208,39.0142,26500.0
2013-08-13 10:30:00,42.33,42.34,42.08,42.15,14400.0,38.9774,38.9866,38.7472,38.8116,14400.0
2013-08-13 11:00:00,42.19,42.26,42.13,42.26,2300.0,38.8485,38.9129,38.7932,38.9129,2300.0
2013-08-13 11:30:00,42.29,42.33,42.22,42.26,3500.0,38.9405,38.9774,38.8761,38.9129,3500.0
2013-08-13 12:00:00,42.35,42.45,42.31,42.45,3900.0,38.9958,39.0879,38.959,39.0879,3900.0
2013-08-13 12:30:00,42.48,42.53,42.47,42.47,4600.0,39.1155,39.1615,39.1063,39.1063,4600.0
2013-08-13 13:00:00,42.45,42.53,42.45,42.53,2900.0,39.0879,39.1615,39.0879,39.1615,2900.0
2013-08-13 13:30:00,42.54,42.55,42.41,42.46,6800.0,39.1707,39.18,39.051,39.0971,6800.0
2013-08-13 14:00:00,42.43,42.47,42.42,42.43,2200.0,39.0695,39.1063,39.0602,39.0695,2200.0
2013-08-13 14:30:00,42.41,42.41,42.34,42.36,3400.0,39.051,39.051,38.9866,39.005,3400.0
2013-08-13 15:00:00,42.37,42.39,42.31,42.31,16300.0,39.0142,39.0326,38.959,38.959,16300.0
2013-08-13 15:30:00,42.32,42.38,42.28,42.35,26000.0,38.9682,39.0234,38.9313,38.9958,26000.0
2013-08-14 09:30:00,42.14,42.24,42.07,42.24,7400.0,38.8024,38.8945,38.738,38.8945,7400.0
2013-08-14 10:00:00,42.23,42.35,42.09,42.35,4400.0,38.8853,38.9958,38.7564,38.9958,4400.0
2013-08-14 10:30:00,42.36,42.36,42.12,42.2,3400.0,39.005,39.005,38.784,38.8577,3400.0
2013-08-14 11:00:00,42.2,42.2,41.93,41.95,6600.0,38.8577,38.8577,38.6091,38.6275,6600.0
2013-08-14 11:30:00,41.94,42.02,41.92,42.0,2900.0,38.6183,38.6919,38.5999,38.6735,2900.0
2013-08-14 12:00:00,42.0,42.15,42.0,42.09,2200.0,38.6735,38.8116,38.6735,38.7564,2200.0
2013-08-14 12:30:00,42.11,42.14,42.03,42.03,2800.0,38.7748,38.8024,38.7011,38.7011,2800.0
2013-08-14 13:00:00,42.07,42.13,42.05,42.13,1900.0,38.738,38.7932,38.7196,38.7932,1900.0
2013-08-14 13:30:00,42.08,42.15,42.05,42.08,3700.0,38.7472,38.8116,38.7196,38.7472,3700.0
2013-08-14 14:00:00,42.1,42.15,42.04,42.04,4500.0,38.7656,38.8116,38.7103,38.7103,4500.0
2013-08-14 14:30:00,42.04,42.06,42.02,42.02,1400.0,38.7103,38.7288,38.6919,38.6919,1400.0
2013-08-14 15:00:00,42.03,42.12,42.0,42.09,3000.0,38.7011,38.784,38.6735,38.7564,3000.0
2013-08-14 15:30:00,42.07,42.07,41.95,41.99,37100.0,38.738,38.738,38.6275,38.6643,37100.0
2013-08-15 09:30:00,41.41,41.47,41.13,41.16,8700.0,38.1302,38.1855,37.8724,37.9,8700.0
2013-08-15 10:00:00,41.17,41.26,40.9,41.14,38600.0,37.9093,37.9921,37.6606,37.8816,38600.0
2013-08-15 10:30:00,41.16,41.16,40.94,40.95,33100.0,37.9,37.9,37.6975,37.7067,33100.0
2013-08-15 11:00:00,40.95,41.01,40.91,40.92,16000.0,37.7067,37.7619,37.6698,37.6791,16000.0
2013-08-15 11:30:00,40.93,41.13,40.91,41.11,19200.0,37.6883,37.8724,37.6698,37.854,19200.0
2013-08-15 12:00:00,41.08,41.1,40.99,41.02,11800.0,37.8264,37.8448,37.7435,37.7711,11800.0
2013-08-15 12:30:00,41.03,41.04,40.98,40.99,12400.0,37.7803,37.7895,37.7343,37.7435,12400.0
2013-08-15 13:00:00,40.99,40.99,40.72,40.74,14900.0,37.7435,37.7435,37.4949,37.5133,14900.0
2013-08-15 13:30:00,40.69,40.75,40.69,40.73,59700.0,37.4673,37.5225,37.4673,37.5041,59700.0
2013-08-15 14:00:00,40.73,40.73,40.41,40.54,37600.0,37.5041,37.5041,37.2094,37.3291,37600.0
2013-08-15 14:30:00,40.53,40.82,40.51,40.75,23400.0,37.3199,37.587,37.3015,37.5225,23400.0
2013-08-15 15:00:00,40.74,40.76,40.68,40.75,26900.0,37.5133,37.5317,37.4581,37.5225,26900.0
2013-08-15 15:30:00,40.74,40.83,40.67,40.75,88300.0,37.5133,37.5962,37.4489,37.5225,88300.0
2013-08-16 09:30:00,40.45,40.86,40.27,40.69,34300.0,37.319,37.6972,37.1529,37.5404,34300.0
2013-08-16 10:00:00,40.71,41.09,40.57,41.09,29000.0,37.5588,37.9094,37.4297,37.9094,29000.0
2013-08-16 10:30:00,41.08,41.28,40.99,41.03,23100.0,37.9002,38.0847,37.8172,37.8541,23100.0
2013-08-16 11:00:00,40.97,41.06,40.87,40.93,22900.0,37.7987,37.8818,37.7065,37.7618,22900.0
2013-08-16 11:30:00,41.0,41.2,40.86,41.15,22900.0,37.8264,38.0109,37.6972,37.9648,22900.0
2013-08-16 12:00:00,41.14,41.14,40.94,41.01,11900.0,37.9556,37.9556,37.771,37.8356,11900.0
2013-08-16 12:30:00,40.99,41.02,40.76,40.92,12000.0,37.8172,37.8448,37.605,37.7526,12000.0
2013-08-16 13:00:00,40.92,40.93,40.78,40.83,11000.0,37.7526,37.7618,37.6234,37.6696,11000.0
2013-08-16 13:30:00,40.85,40.97,40.82,40.89,9500.0,37.688,37.7987,37.6603,37.7249,9500.0
2013-08-16 14:00:00,40.89,41.0,40.88,40.99,24400.0,37.7249,37.8264,37.7157,37.8172,24400.0
2013-08-16 14:30:00,40.98,41.03,40.9,40.98,16600.0,37.8079,37.8541,37.7341,37.8079,16600.0
2013-08-16 15:00:00,40.98,41.04,40.95,40.99,11300.0,37.8079,37.8633,37.7803,37.8172,11300.0
2013-08-16 15:30:00,41.0,41.04,40.97,40.99,48700.0,37.8264,37.8633,37.7987,37.8172,48700.0
2013-08-19 09:30:00,40.72,40.79,40.5,40.75,12400.0,37.5681,37.6326,37.3651,37.5957,12400.0
2013-08-19 10:00:00,40.74,40.83,40.51,40.56,62200.0,37.5865,37.6696,37.3743,37.4205,62200.0
2013-08-19 10:30:00,40.56,40.69,40.53,40.59,7400.0,37.4205,37.5404,37.3928,37.4481,7400.0
2013-08-19 11:00:00,40.57,40.93,40.57,40.79,84800.0,37.4297,37.7618,37.4297,37.6326,84800.0
2013-08-19 11:30:00,40.79,40.88,40.71,40.77,10800.0,37.6326,37.7157,37.5588,37.6142,10800.0
2013-08-19 12:00:00,40.77,40.81,40.74,40.75,21200.0,37.6142,37.6511,37.5865,37.5957,21200.0
2013-08-19 12:30:00,40.75,41.05,40.75,41.01,22300.0,37.5957,37.8725,37.5957,37.8356,22300.0
2013-08-19 13:00:00,40.99,40.99,40.74,40.79,5900.0,37.8172,37.8172,37.5865,37.6326,5900.0
2013-08-19 13:30:00,40.79,40.88,40.73,40.79,59000.0,37.6326,37.7157,37.5773,37.6326,59000.0
2013-08-19 14:00:00,40.79,40.79,40.7,40.7,114800.0,37.6326,37.6326,37.5496,37.5496,114800.0
2013-08-19 14:30:00,40.72,40.79,40.7,40.75,13600.0,37.5681,37.6326,37.5496,37.5957,13600.0
2013-08-19 15:00:00,40.74,40.9,40.67,40.82,24700.0,37.5865,37.7341,37.5219,37.6603,24700.0
2013-08-19 15:30:00,40.83,40.83,40.6,40.6,46900.0,37.6696,37.6696,37.4574,37.4574,46900.0
2013-08-20 09:30:00,40.7,40.95,40.63,40.73,19900.0,37.5496,37.7803,37.485,37.5773,19900.0
2013-08-20 10:00:00,40.75,40.85,40.63,40.84,9500.0,37.5957,37.688,37.485,37.6788,9500.0
2013-08-20 10:30:00,40.8,40.96,40.74,40.87,12300.0,37.6419,37.7895,37.5865,37.7065,12300.0
2013-08-20 11:00:00,40.84,40.91,40.83,40.91,28400.0,37.6788,37.7434,37.6696,37.7434,28400.0
2013-08-20 11:30:00,40.88,41.1,40.87,41.08,35200.0,37.7157,37.9187,37.7065,37.9002,35200.0
2013-08-20 12:00:00,41.1,41.11,41.01,41.07,15300.0,37.9187,37.9279,37.8356,37.891,15300.0
2013-08-20 12:30:00,41.09,41.16,41.03,41.08,26700.0,37.9094,37.974,37.8541,37.9002,26700.0
2013-08-20 13:00:00,41.12,41.16,41.03,41.09,5700.0,37.9371,37.974,37.8541,37.9094,5700.0
2013-08-20 13:30:00,41.12,41.18,40.95,40.99,29300.0,37.9371,37.9925,37.7803,37.8172,29300.0
2013-08-20 14:00:00,41.02,41.12,41.02,41.12,20300.0,37.8448,37.9371,37.8448,37.9371,20300.0
2013-08-20 14:30:00,41.06,41.12,41.03,41.08,6300.0,37.8818,37.9371,37.8541,37.9002,6300.0
2013-08-20 15:00:00,41.05,41.13,41.04,41.11,10700.0,37.8725,37.9463,37.8633,37.9279,10700.0
2013-08-20 15:30:00,41.1,41.11,40.87,40.94,54900.0,37.9187,37.9279,37.7065,37.771,54900.0
2013-08-21 09:30:00,40.66,40.84,40.49,40.59,5900.0,37.5127,37.6788,37.3559,37.4481,5900.0
2013-08-21 10:00:00,40.6,40.75,40.54,40.58,6400.0,37.4574,37.5957,37.402,37.4389,6400.0
2013-08-21 10:30:00,40.58,40.72,40.52,40.7,6900.0,37.4389,37.5681,37.3835,37.5496,6900.0
2013-08-21 11:00:00,40.69,40.72,40.48,40.51,4000.0,37.5404,37.5681,37.3466,37.3743,4000.0
2013-08-21 11:30:00,40.47,40.54,40.38,40.49,6100.0,37.3374,37.402,37.2544,37.3559,6100.0
2013-08-21 12:00:00,40.5,40.6,40.46,40.54,6100.0,37.3651,37.4574,37.3282,37.402,6100.0
2013-08-21 12:30:00,40.52,40.58,40.49,40.57,3200.0,37.3835,37.4389,37.3559,37.4297,3200.0
2013-08-21 13:00:00,40.55,40.57,40.47,40.47,4100.0,37.4112,37.4297,37.3374,37.3374,4100.0
2013-08-21 13:30:00,40.5,40.53,40.48,40.5,8600.0,37.3651,37.3928,37.3466,37.3651,8600.0
2013-08-21 14:00:00,40.49,40.52,40.18,40.5,9400.0,37.3559,37.3835,37.0699,37.3651,9400.0
2013-08-21 14:30:00,40.5,40.68,40.49,40.62,10900.0,37.3651,37.5312,37.3559,37.4758,10900.0
2013-08-21 15:00:00,40.62,40.66,40.46,40.47,15100.0,37.4758,37.5127,37.3282,37.3374,15100.0
2013-08-21 15:30:00,40.46,40.5,40.11,40.14,40400.0,37.3282,37.3651,37.0053,37.033,40400.0
2013-08-22 09:30:00,40.3,40.78,40.2,40.71,10300.0,37.1806,37.6234,37.0883,37.5588,10300.0
2013-08-22 10:00:00,40.76,40.85,40.61,40.82,5700.0,37.605,37.688,37.4666,37.6603,5700.0
2013-08-22 10:30:00,40.86,41.04,40.8,40.86,5400.0,37.6972,37.8633,37.6419,37.6972,5400.0
2013-08-22 11:00:00,40.8,40.84,40.71,40.74,2700.0,37.6419,37.6788,37.5588,37.5865,2700.0
2013-08-22 11:30:00,40.76,40.87,40.74,40.74,8000.0,37.605,37.7065,37.5865,37.5865,8000.0
2013-08-22 12:00:00,40.74,40.8,40.74,40.74,4800.0,37.5865,37.6419,37.5865,37.5865,4800.0
2013-08-22 12:30:00,40.74,40.74,40.74,40.74,0.0,37.5865,37.5865,37.5865,37.5865,0.0
2013-08-22 13:00:00,40.74,40.74,40.74,40.74,0.0,37.5865,37.5865,37.5865,37.5865,0.0
2013-08-22 13:30:00,40.74,40.74,40.74,40.74,0.0,37.5865,37.5865,37.5865,37.5865,0.0
2013-08-22 14:00:00,40.74,40.74,40.74,40.74,200.0,37.5865,37.5865,37.5865,37.5865,200.0
2013-08-22 14:30:00,40.74,40.74,40.74,40.74,0.0,37.5865,37.5865,37.5865,37.5865,0.0
2013-08-22 15:00:00,40.96,40.99,40.74,40.77,1700.0,37.7895,37.8172,37.5865,37.6142,1700.0
2013-08-22 15:30:00,40.76,40.91,40.7,40.8,69400.0,37.605,37.7434,37.5496,37.6419,69400.0
2013-08-23 09:30:00,40.81,40.88,40.41,40.41,9000.0,37.6511,37.7157,37.2821,37.2821,9000.0
2013-08-23 10:00:00,40.4,40.67,40.2,40.53,15000.0,37.2728,37.5219,37.0883,37.3928,15000.0
2013-08-23 10:30:00,40.52,40.78,40.49,40.78,12400.0,37.3835,37.6234,37.3559,37.6234,12400.0
2013-08-23 11:00:00,40.74,40.74,40.56,40.65,4800.0,37.5865,37.5865,37.4205,37.5035,4800.0
2013-08-23 11:30:00,40.69,40.84,40.66,40.83,3000.0,37.5404,37.6788,37.5127,37.6696,3000.0
2013-08-23 12:00:00,40.81,40.81,40.66,40.66,4700.0,37.6511,37.6511,37.5127,37.5127,4700.0
2013-08-23 12:30:00,40.72,40.75,40.64,40.67,7200.0,37.5681,37.5957,37.4943,37.5219,7200.0
2013-08-23 13:00:00,40.67,40.7,40.6,40.7,1900.0,37.5219,37.5496,37.4574,37.5496,1900.0
2013-08-23 13:30:00,40.69,40.76,40.69,40.71,4100.0,37.5404,37.605,37.5404,37.5588,4100.0
2013-08-23 14:00:00,40.67,40.7,40.6,40.65,2500.0,37.5219,37.5496,37.4574,37.5035,2500.0
2013-08-23 14:30:00,40.65,40.68,40.62,40.65,11800.0,37.5035,37.5312,37.4758,37.5035,11800.0
2013-08-23 15:00:00,40.66,40.7,40.6,40.65,12300.0,37.5127,37.5496,37.4574,37.5035,12300.0
2013-08-23 15:30:00,40.65,40.68,40.57,40.58,43600.0,37.5035,37.5312,37.4297,37.4389,43600.0
2013-08-26 09:30:00,40.69,40.69,40.45,40.48,6300.0,37.5404,37.5404,37.319,37.3466,6300.0
2013-08-26 10:00:00,40.44,40.55,40.44,40.51,14700.0,37.3097,37.4112,37.3097,37.3743,14700.0
2013-08-26 10:30:00,40.52,40.66,40.49,40.58,10200.0,37.3835,37.5127,37.3559,37.4389,10200.0
2013-08-26 11:00:00,40.58,40.9,40.5,40.73,23100.0,37.4389,37.7341,37.3651,37.5773,23100.0
2013-08-26 11:30:00,40.79,40.8,40.56,40.56,8200.0,37.6326,37.6419,37.4205,37.4205,8200.0
2013-08-26 12:00:00,40.57,40.72,40.56,40.63,6300.0,37.4297,37.5681,37.4205,37.485,6300.0
2013-08-26 12:30:00,40.63,40.7,40.46,40.6,16800.0,37.485,37.5496,37.3282,37.4574,16800.0
2013-08-26 13:00:00,40.62,40.78,40.62,40.7,5300.0,37.4758,37.6234,37.4758,37.5496,5300.0
2013-08-26 13:30:00,40.65,40.69,40.58,40.58,5900.0,37.5035,37.5404,37.4389,37.4389,5900.0
2013-08-26 14:00:00,40.57,40.69,40.56,40.64,5700.0,37.4297,37.5404,37.4205,37.4943,5700.0
2013-08-26 14:30:00,40.61,40.73,40.6,40.65,7600.0,37.4666,37.5773,37.4574,37.5035,7600.0
2013-08-26 15:00:00,40.7,40.74,40.35,40.41,11400.0,37.5496,37.5865,37.2267,37.2821,11400.0
2013-08-26 15:30:00,40.45,40.62,40.38,40.42,37300.0,37.319,37.4758,37.2544,37.2913,37300.0
2013-08-27 09:30:00,39.77,40.08,39.77,39.95,12600.0,36.6916,36.9776,36.6916,36.8577,12600.0
2013-08-27 10:00:00,39.95,40.09,39.83,39.87,9900.0,36.8577,36.9868,36.747,36.7839,9900.0
2013-08-27 10:30:00,39.91,40.05,39.81,39.96,11600.0,36.8208,36.9499,36.7285,36.8669,11600.0
2013-08-27 11:00:00,39.93,40.0,39.82,39.89,13200.0,36.8392,36.9038,36.7377,36.8023,13200.0
2013-08-27 11:30:00,39.9,39.91,39.77,39.84,11500.0,36.8115,36.8208,36.6916,36.7562,11500.0
2013-08-27 12:00:00,39.81,39.88,39.69,39.7,10700.0,36.7285,36.7931,36.6178,36.627,10700.0
2013-08-27 12:30:00,39.7,39.8,39.7,39.71,8000.0,36.627,36.7193,36.627,36.6362,8000.0
2013-08-27 13:00:00,39.71,39.73,39.56,39.57,14200.0,36.6362,36.6547,36.4979,36.5071,14200.0
2013-08-27 13:30:00,39.61,39.76,39.57,39.68,9100.0,36.544,36.6824,36.5071,36.6086,9100.0
2013-08-27 14:00:00,39.62,39.62,39.31,39.32,17800.0,36.5532,36.5532,36.2672,36.2764,17800.0
2013-08-27 14:30:00,39.34,39.44,39.3,39.37,17400.0,36.2949,36.3871,36.258,36.3226,17400.0
2013-08-27 15:00:00,39.39,39.41,39.26,39.31,15800.0,36.341,36.3595,36.2211,36.2672,15800.0
2013-08-27 15:30:00,39.3,39.4,39.22,39.24,48300.0,36.258,36.3502,36.1842,36.2026,48300.0
2013-08-28 09:30:00,39.2,39.41,39.2,39.37,3100.0,36.1657,36.3595,36.1657,36.3226,3100.0
2013-08-28 10:00:00,39.33,39.51,39.27,39.41,10900.0,36.2857,36.4517,36.2303,36.3595,10900.0
2013-08-28 10:30:00,39.39,39.39,39.17,39.32,6200.0,36.341,36.341,36.138,36.2764,6200.0
2013-08-28 11:00:00,39.32,39.42,39.25,39.33,7200.0,36.2764,36.3687,36.2119,36.2857,7200.0
2013-08-28 11:30:00,39.31,39.35,39.22,39.3,6100.0,36.2672,36.3041,36.1842,36.258,6100.0
2013-08-28 12:00:00,39.3,39.34,39.22,39.33,4800.0,36.258,36.2949,36.1842,36.2857,4800.0
2013-08-28 12:30:00,39.32,39.35,39.3,39.31,6600.0,36.2764,36.3041,36.258,36.2672,6600.0
2013-08-28 13:00:00,39.3,39.35,39.28,39.33,4200.0,36.258,36.3041,36.2395,36.2857,4200.0
2013-08-28 13:30:00,39.32,39.35,39.27,39.33,9000.0,36.2764,36.3041,36.2303,36.2857,9000.0
2013-08-28 14:00:00,39.33,39.34,39.2,39.25,5600.0,36.2857,36.2949,36.1657,36.2119,5600.0
2013-08-28 14:30:00,39.27,39.32,39.17,39.3,6100.0,36.2303,36.2764,36.138,36.258,6100.0
2013-08-28 15:00:00,39.28,39.35,39.27,39.33,9100.0,36.2395,36.3041,36.2303,36.2857,9100.0
2013-08-28 15:30:00,39.34,39.35,39.16,39.19,37400.0,36.2949,36.3041,36.1288,36.1565,37400.0
2013-08-29 09:30:00,39.12,39.35,39.09,39.2,17800.0,36.0919,36.3041,36.0642,36.1657,17800.0
2013-08-29 10:00:00,39.2,39.37,39.17,39.33,26300.0,36.1657,36.3226,36.138,36.2857,26300.0
2013-08-29 10:30:00,39.37,39.51,39.3,39.5,60600.0,36.3226,36.4517,36.258,36.4425,60600.0
2013-08-29 11:00:00,39.5,39.67,39.5,39.67,5300.0,36.4425,36.5993,36.4425,36.5993,5300.0
2013-08-29 11:30:00,39.62,39.72,39.62,39.72,2600.0,36.5532,36.6455,36.5532,36.6455,2600.0
2013-08-29 12:00:00,39.71,39.71,39.59,39.59,7900.0,36.6362,36.6362,36.5255,36.5255,7900.0
2013-08-29 12:30:00,39.61,39.64,39.47,39.6,6300.0,36.544,36.5717,36.4148,36.5348,6300.0
2013-08-29 13:00:00,39.64,39.67,39.5,39.51,3800.0,36.5717,36.5993,36.4425,36.4517,3800.0
2013-08-29 13:30:00,39.5,39.54,39.41,39.47,3700.0,36.4425,36.4794,36.3595,36.4148,3700.0
2013-08-29 14:00:00,39.45,39.57,39.45,39.51,4500.0,36.3964,36.5071,36.3964,36.4517,4500.0
2013-08-29 14:30:00,39.53,39.56,39.52,39.54,2400.0,36.4702,36.4979,36.461,36.4794,2400.0
2013-08-29 15:00:00,39.5,39.57,39.43,39.43,6700.0,36.4425,36.5071,36.3779,36.3779,6700.0
2013-08-29 15:30:00,39.43,39.58,39.37,39.58,37100.0,36.3779,36.5163,36.3226,36.5163,37100.0
2013-08-30 09:30:00,39.48,39.5,39.35,39.43,9200.0,36.4241,36.4425,36.3041,36.3779,9200.0
2013-08-30 10:00:00,39.41,39.41,39.26,39.26,5500.0,36.3595,36.3595,36.2211,36.2211,5500.0
2013-08-30 10:30:00,39.29,39.3,39.03,39.04,9500.0,36.2488,36.258,36.0089,36.0181,9500.0
2013-08-30 11:00:00,39.06,39.17,39.06,39.06,4400.0,36.0366,36.138,36.0366,36.0366,4400.0
2013-08-30 11:30:00,39.09,39.11,38.82,38.9,27800.0,36.0642,36.0827,35.8151,35.8889,27800.0
2013-08-30 12:00:00,38.86,38.95,38.86,38.9,4000.0,35.852,35.9351,35.852,35.8889,4000.0
2013-08-30 12:30:00,38.9,38.9,38.78,38.83,7000.0,35.8889,35.8889,35.7782,35.8244,7000.0
2013-08-30 13:00:00,38.81,38.95,38.6,38.84,11100.0,35.8059,35.9351,35.6122,35.8336,11100.0
2013-08-30 13:30:00,38.83,38.89,38.72,38.77,3500.0,35.8244,35.8797,35.7229,35.769,3500.0
2013-08-30 14:00:00,38.72,38.81,38.72,38.75,4200.0,35.7229,35.8059,35.7229,35.7506,4200.0
2013-08-30 14:30:00,38.72,38.74,38.61,38.68,5100.0,35.7229,35.7413,35.6214,35.686,5100.0
2013-08-30 15:00:00,38.65,38.76,38.65,38.76,15300.0,35.6583,35.7598,35.6583,35.7598,15300.0
2013-08-30 15:30:00,38.73,38.73,38.54,38.56,44600.0,35.7321,35.7321,35.5568,35.5753,44600.0
2013-09-03 09:30:00,39.25,39.48,38.89,39.0,17700.0,36.2119,36.4241,35.8797,35.9812,17700.0
2013-09-03 10:00:00,39.01,39.02,38.42,38.42,21900.0,35.9904,35.9997,35.4461,35.4461,21900.0
2013-09-03 10:30:00,38.48,39.05,38.42,38.94,23300.0,35.5015,36.0273,35.4461,35.9258,23300.0
2013-09-03 11:00:00,38.94,38.99,38.53,38.66,16700.0,35.9258,35.972,35.5476,35.6675,16700.0
2013-09-03 11:30:00,38.61,38.79,38.51,38.7,19100.0,35.6214,35.7875,35.5291,35.7044,19100.0
2013-09-03 12:00:00,38.7,38.8,38.56,38.8,19500.0,35.7044,35.7967,35.5753,35.7967,19500.0
2013-09-03 12:30:00,38.76,38.79,38.62,38.67,59400.0,35.7598,35.7875,35.6306,35.6767,59400.0
2013-09-03 13:00:00,38.6,38.62,38.45,38.62,15300.0,35.6122,35.6306,35.4738,35.6306,15300.0
2013-09-03 13:30:00,38.56,38.58,38.28,38.37,16600.0,35.5753,35.5937,35.3169,35.4,16600.0
2013-09-03 14:00:00,38.34,38.41,38.11,38.2,24800.0,35.3723,35.4369,35.1601,35.2431,24800.0
2013-09-03 14:30:00,38.2,38.21,38.0,38.21,18400.0,35.2431,35.2524,35.0586,35.2524,18400.0
2013-09-03 15:00:00,38.27,38.48,38.23,38.47,20400.0,35.3077,35.5015,35.2708,35.4922,20400.0
2013-09-03 15:30:00,38.47,38.71,38.4,38.65,87600.0,35.4922,35.7137,35.4276,35.6583,87600.0
2013-09-04 09:30:00,38.59,38.66,38.26,38.62,8700.0,35.6029,35.6675,35.2985,35.6306,8700.0
2013-09-04 10:00:00,38.63,38.7,38.55,38.64,17900.0,35.6398,35.7044,35.566,35.6491,17900.0
2013-09-04 10:30:00,38.64,38.81,38.59,38.77,18100.0,35.6491,35.8059,35.6029,35.769,18100.0
2013-09-04 11:00:00,38.8,38.83,38.75,38.77,7300.0,35.7967,35.8244,35.7506,35.769,7300.0
2013-09-04 11:30:00,38.77,38.77,38.69,38.76,12300.0,35.769,35.769,35.6952,35.7598,12300.0
2013-09-04 12:00:00,38.75,38.77,38.69,38.72,7600.0,35.7506,35.769,35.6952,35.7229,7600.0
2013-09-04 12:30:00,38.72,38.76,38.67,38.69,10500.0,35.7229,35.7598,35.6767,35.6952,10500.0
2013-09-04 13:00:00,38.71,38.76,38.7,38.7,11300.0,35.7137,35.7598,35.7044,35.7044,11300.0
2013-09-04 13:30:00,38.71,38.72,38.65,38.72,7900.0,35.7137,35.7229,35.6583,35.7229,7900.0
2013-09-04 14:00:00,38.72,38.75,38.66,38.71,11800.0,35.7229,35.7506,35.6675,35.7137,11800.0
2013-09-04 14:30:00,38.68,38.71,38.65,38.7,17700.0,35.686,35.7137,35.6583,35.7044,17700.0
2013-09-04 15:00:00,38.68,38.87,38.68,38.8,64600.0,35.686,35.8613,35.686,35.7967,64600.0
2013-09-04 15:30:00,38.81,39.02,38.75,38.99,101600.0,35.8059,35.9997,35.7506,35.972,101600.0
2013-09-05 09:30:00,38.95,39.06,38.62,39.03,16500.0,35.9351,36.0366,35.6306,36.0089,16500.0
2013-09-05 10:00:00,39.03,39.18,38.98,39.05,24200.0,36.0089,36.1473,35.9628,36.0273,24200.0
2013-09-05 10:30:00,39.04,39.04,38.7,38.88,10700.0,36.0181,36.0181,35.7044,35.8705,10700.0
2013-09-05 11:00:00,38.93,39.02,38.88,39.02,8100.0,35.9166,35.9997,35.8705,35.9997,8100.0
2013-09-05 11:30:00,39.0,39.05,38.94,39.0,6000.0,35.9812,36.0273,35.9258,35.9812,6000.0
2013-09-05 12:00:00,39.01,39.04,38.91,38.95,7600.0,35.9904,36.0181,35.8982,35.9351,7600.0
2013-09-05 12:30:00,38.95,39.02,38.95,39.02,9400.0,35.9351,35.9997,35.9351,35.9997,9400.0
2013-09-05 13:00:00,39.04,39.1,39.0,39.1,12000.0,36.0181,36.0735,35.9812,36.0735,12000.0
2013-09-05 13:30:00,39.1,39.3,39.1,39.22,8500.0,36.0735,36.258,36.0735,36.1842,8500.0
2013-09-05 14:00:00,39.17,39.36,39.15,39.32,11700.0,36.138,36.3133,36.1196,36.2764,11700.0
2013-09-05 14:30:00,39.32,39.36,39.25,39.32,8200.0,36.2764,36.3133,36.2119,36.2764,8200.0
2013-09-05 15:00:00,39.31,39.39,39.24,39.38,16200.0,36.2672,36.341,36.2026,36.3318,16200.0
2013-09-05 15:30:00,39.36,39.4,39.21,39.22,39000.0,36.3133,36.3502,36.1749,36.1842,39000.0
2013-09-06 09:30:00,39.31,39.31,39.06,39.25,50300.0,36.2672,36.2672,36.0366,36.2119,50300.0
2013-09-06 10:00:00,39.15,39.72,39.13,39.72,42200.0,36.1196,36.6455,36.1011,36.6455,42200.0
2013-09-06 10:30:00,39.72,40.18,39.72,40.01,29700.0,36.6455,37.0699,36.6455,36.913,29700.0
2013-09-06 11:00:00,39.97,40.03,39.95,39.99,18000.0,36.8761,36.9315,36.8577,36.8946,18000.0
2013-09-06 11:30:00,40.01,40.05,39.97,40.02,9600.0,36.913,36.9499,36.8761,36.9223,9600.0
2013-09-06 12:00:00,40.01,40.01,39.95,39.96,5400.0,36.913,36.913,36.8577,36.8669,5400.0
2013-09-06 12:30:00,39.94,40.0,39.92,39.96,9200.0,36.8484,36.9038,36.83,36.8669,9200.0
2013-09-06 13:00:00,39.99,40.05,39.99,40.0,6700.0,36.8946,36.9499,36.8946,36.9038,6700.0
2013-09-06 13:30:00,39.99,40.2,39.99,40.16,8600.0,36.8946,37.0883,36.8946,37.0514,8600.0
2013-09-06 14:00:00,40.16,40.18,40.08,40.08,7400.0,37.0514,37.0699,36.9776,36.9776,7400.0
2013-09-06 14:30:00,40.08,40.14,40.02,40.05,19800.0,36.9776,37.033,36.9223,36.9499,19800.0
2013-09-06 15:00:00,40.07,40.15,40.02,40.14,26100.0,36.9684,37.0422,36.9223,37.033,26100.0
2013-09-06 15:30:00,40.14,40.29,40.07,40.17,84900.0,37.033,37.1714,36.9684,37.0606,84900.0
2013-09-09 09:30:00,40.38,40.63,40.38,40.44,4600.0,37.2544,37.485,37.2544,37.3097,4600.0
2013-09-09 10:00:00,40.48,40.68,40.38,40.61,22400.0,37.3466,37.5312,37.2544,37.4666,22400.0
2013-09-09 10:30:00,40.58,40.77,40.58,40.71,5700.0,37.4389,37.6142,37.4389,37.5588,5700.0
2013-09-09 11:00:00,40.74,40.79,40.62,40.63,17300.0,37.5865,37.6326,37.4758,37.485,17300.0
2013-09-09 11:30:00,40.61,40.82,40.61,40.77,13800.0,37.4666,37.6603,37.4666,37.6142,13800.0
2013-09-09 12:00:00,40.74,40.83,40.68,40.76,6800.0,37.5865,37.6696,37.5312,37.605,6800.0
2013-09-09 12:30:00,40.73,40.81,40.69,40.73,6200.0,37.5773,37.6511,37.5404,37.5773,6200.0
2013-09-09 13:00:00,40.78,40.86,40.71,40.81,6600.0,37.6234,37.6972,37.5588,37.6511,6600.0
2013-09-09 13:30:00,40.77,40.85,40.7,40.85,8500.0,37.6142,37.688,37.5496,37.688,8500.0
2013-09-09 14:00:00,40.85,40.93,40.8,40.87,14300.0,37.688,37.7618,37.6419,37.7065,14300.0
2013-09-09 14:30:00,40.82,40.86,40.7,40.71,18900.0,37.6603,37.6972,37.5496,37.5588,18900.0
2013-09-09 15:00:00,40.71,40.77,40.64,40.73,21000.0,37.5588,37.6142,37.4943,37.5773,21000.0
2013-09-09 15:30:00,40.73,40.84,40.6,40.67,78300.0,37.5773,37.6788,37.4574,37.5219,78300.0
2013-09-10 09:30:00,41.03,41.39,40.98,41.3,9700.0,37.8541,38.1862,37.8079,38.1032,9700.0
2013-09-10 10:00:00,41.29,41.46,41.28,41.46,5500.0,38.0939,38.2508,38.0847,38.2508,5500.0
2013-09-10 10:30:00,41.46,41.68,41.4,41.58,6500.0,38.2508,38.4538,38.1954,38.3615,6500.0
2013-09-10 11:00:00,41.58,41.61,41.4,41.48,5800.0,38.3615,38.3892,38.1954,38.2692,5800.0
2013-09-10 11:30:00,41.45,41.45,41.25,41.25,6500.0,38.2416,38.2416,38.057,38.057,6500.0
2013-09-10 12:00:00,41.24,41.24,41.15,41.15,3100.0,38.0478,38.0478,37.9648,37.9648,3100.0
2013-09-10 12:30:00,41.2,41.3,41.13,41.3,3600.0,38.0109,38.1032,37.9463,38.1032,3600.0
2013-09-10 13:00:00,41.25,41.35,41.24,41.31,3100.0,38.057,38.1493,38.0478,38.1124,3100.0
2013-09-10 13:30:00,41.33,41.33,41.19,41.21,26100.0,38.1309,38.1309,38.0017,38.0201,26100.0
2013-09-10 14:00:00,41.21,41.28,41.05,41.22,20200.0,38.0201,38.0847,37.8725,38.0294,20200.0
2013-09-10 14:30:00,41.2,41.2,41.04,41.16,11300.0,38.0109,38.0109,37.8633,37.974,11300.0
2013-09-10 15:00:00,41.12,41.19,41.06,41.13,15000.0,37.9371,38.0017,37.8818,37.9463,15000.0
2013-09-10 15:30:00,41.13,41.16,40.99,41.08,77600.0,37.9463,37.974,37.8172,37.9002,77600.0
2013-09-11 09:30:00,40.93,40.93,40.67,40.68,5400.0,37.7618,37.7618,37.5219,37.5312,5400.0
2013-09-11 10:00:00,40.73,40.95,40.66,40.66,8200.0,37.5773,37.7803,37.5127,37.5127,8200.0
2013-09-11 10:30:00,40.66,40.75,40.65,40.72,5200.0,37.5127,37.5957,37.5035,37.5681,5200.0
2013-09-11 11:00:00,40.76,40.76,40.56,40.73,13100.0,37.605,37.605,37.4205,37.5773,13100.0
2013-09-11 11:30:00,40.67,40.91,40.67,40.79,9700.0,37.5219,37.7434,37.5219,37.6326,9700.0
2013-09-11 12:00:00,40.79,40.92,40.79,40.92,9200.0,37.6326,37.7526,37.6326,37.7526,9200.0
2013-09-11 12:30:00,40.95,40.95,40.87,40.94,2200.0,37.7803,37.7803,37.7065,37.771,2200.0
2013-09-11 13:00:00,40.88,40.94,40.87,40.94,3000.0,37.7157,37.771,37.7065,37.771,3000.0
2013-09-11 13:30:00,40.93,41.06,40.92,40.96,5700.0,37.7618,37.8818,37.7526,37.7895,5700.0
2013-09-11 14:00:00,40.98,41.17,40.92,41.17,14200.0,37.8079,37.9832,37.7526,37.9832,14200.0
2013-09-11 14:30:00,41.16,41.21,41.06,41.21,18100.0,37.974,38.0201,37.8818,38.0201,18100.0
2013-09-11 15:00:00,41.21,41.29,41.11,41.23,25300.0,38.0201,38.0939,37.9279,38.0386,25300.0
2013-09-11 15:30:00,41.21,41.27,41.15,41.19,34400.0,38.0201,38.0755,37.9648,38.0017,34400.0
2013-09-12 09:30:00,41.15,41.21,41.15,41.17,1700.0,37.9648,38.0201,37.9648,37.9832,1700.0
2013-09-12 10:00:00,41.21,41.34,41.16,41.32,4000.0,38.0201,38.1401,37.974,38.1216,4000.0
2013-09-12 10:30:00,41.32,41.43,41.32,41.37,5600.0,38.1216,38.2231,38.1216,38.1678,5600.0
2013-09-12 11:00:00,41.34,41.37,41.13,41.18,5000.0,38.1401,38.1678,37.9463,37.9925,5000.0
2013-09-12 11:30:00,41.16,41.18,40.95,41.0,4600.0,37.974,37.9925,37.7803,37.8264,4600.0
2013-09-12 12:00:00,41.0,41.02,40.95,40.95,1600.0,37.8264,37.8448,37.7803,37.7803,1600.0
2013-09-12 12:30:00,40.97,41.0,40.8,40.81,12100.0,37.7987,37.8264,37.6419,37.6511,12100.0
2013-09-12 13:00:00,40.78,40.97,40.78,40.95,2500.0,37.6234,37.7987,37.6234,37.7803,2500.0
2013-09-12 13:30:00,40.94,40.94,40.78,40.78,6600.0,37.771,37.771,37.6234,37.6234,6600.0
2013-09-12 14:00:00,40.83,40.94,40.83,40.93,6200.0,37.6696,37.771,37.6696,37.7618,6200.0
2013-09-12 14:30:00,40.93,41.01,40.9,41.0,5900.0,37.7618,37.8356,37.7341,37.8264,5900.0
2013-09-12 15:00:00,41.01,41.01,40.86,40.89,7500.0,37.8356,37.8356,37.6972,37.7249,7500.0
2013-09-12 15:30:00,40.93,40.97,40.81,40.83,20400.0,37.7618,37.7987,37.6511,37.6696,20400.0
2013-09-13 09:30:00,41.04,41.04,40.5,40.63,8600.0,37.8633,37.8633,37.3651,37.485,8600.0
2013-09-13 10:00:00,40.71,40.78,40.44,40.59,8900.0,37.5588,37.6234,37.3097,37.4481,8900.0
2013-09-13 10:30:00,40.57,40.67,40.57,40.61,1900.0,37.4297,37.5219,37.4297,37.4666,1900.0
2013-09-13 11:00:00,40.63,40.76,40.59,40.69,5100.0,37.485,37.605,37.4481,37.5404,5100.0
2013-09-13 11:30:00,40.66,40.66,40.5,40.57,4500.0,37.5127,37.5127,37.3651,37.4297,4500.0
2013-09-13 12:00:00,40.54,40.73,40.51,40.73,4400.0,37.402,37.5773,37.3743,37.5773,4400.0
2013-09-13 12:30:00,40.69,40.81,40.69,40.8,9900.0,37.5404,37.6511,37.5404,37.6419,9900.0
2013-09-13 13:00:00,40.77,40.84,40.75,40.8,4100.0,37.6142,37.6788,37.5957,37.6419,4100.0
2013-09-13 13:30:00,40.8,40.85,40.8,40.85,4200.0,37.6419,37.688,37.6419,37.688,4200.0
2013-09-13 14:00:00,40.84,40.86,40.8,40.85,6600.0,37.6788,37.6972,37.6419,37.688,6600.0
2013-09-13 14:30:00,40.84,40.87,40.8,40.85,3400.0,37.6788,37.7065,37.6419,37.688,3400.0
2013-09-13 15:00:00,40.84,40.9,40.81,40.87,6200.0,37.6788,37.7341,37.6511,37.7065,6200.0
2013-09-13 15:30:00,40.86,40.92,40.81,40.89,30400.0,37.6972,37.7526,37.6511,37.7249,30400.0
2013-09-16 09:30:00,41.49,41.49,40.79,41.28,8500.0,38.2785,38.2785,37.6326,38.0847,8500.0
2013-09-16 10:00:00,41.26,41.4,41.14,41.37,6200.0,38.0663,38.1954,37.9556,38.1678,6200.0
2013-09-16 10:30:00,41.41,41.43,41.09,41.09,7000.0,38.2047,38.2231,37.9094,37.9094,7000.0
2013-09-16 11:00:00,41.12,41.16,40.87,40.88,29300.0,37.9371,37.974,37.7065,37.7157,29300.0
2013-09-16 11:30:00,40.89,40.92,40.85,40.86,9100.0,37.7249,37.7526,37.688,37.6972,9100.0
2013-09-16 12:00:00,40.84,40.86,40.79,40.82,6400.0,37.6788,37.6972,37.6326,37.6603,6400.0
2013-09-16 12:30:00,40.84,40.86,40.61,40.61,12100.0,37.6788,37.6972,37.4666,37.4666,12100.0
2013-09-16 13:00:00,40.62,40.63,40.33,40.36,30200.0,37.4758,37.485,37.2083,37.2359,30200.0
2013-09-16 13:30:00,40.35,40.35,40.18,40.3,15400.0,37.2267,37.2267,37.0699,37.1806,15400.0
2013-09-16 14:00:00,40.32,40.32,40.23,40.3,23000.0,37.199,37.199,37.116,37.1806,23000.0
2013-09-16 14:30:00,40.3,40.48,40.27,40.46,24800.0,37.1806,37.3466,37.1529,37.3282,24800.0
2013-09-16 15:00:00,40.46,40.55,40.46,40.51,14400.0,37.3282,37.4112,37.3282,37.3743,14400.0
2013-09-16 15:30:00,40.52,40.53,40.38,40.44,56400.0,37.3835,37.3928,37.2544,37.3097,56400.0
2013-09-17 09:30:00,40.4,40.58,40.36,40.48,2800.0,37.2728,37.4389,37.2359,37.3466,2800.0
2013-09-17 10:00:00,40.55,40.82,40.5,40.74,7800.0,37.4112,37.6603,37.3651,37.5865,7800.0
2013-09-17 10:30:00,40.7,40.97,40.7,40.97,31500.0,37.5496,37.7987,37.5496,37.7987,31500.0
2013-09-17 11:00:00,40.97,40.99,40.79,40.81,6500.0,37.7987,37.8172,37.6326,37.6511,6500.0
2013-09-17 11:30:00,40.79,40.83,40.68,40.68,3300.0,37.6326,37.6696,37.5312,37.5312,3300.0
2013-09-17 12:00:00,40.68,40.82,40.68,40.82,4000.0,37.5312,37.6603,37.5312,37.6603,4000.0
2013-09-17 12:30:00,40.8,40.84,40.74,40.84,4600.0,37.6419,37.6788,37.5865,37.6788,4600.0
2013-09-17 13:00:00,40.84,40.86,40.77,40.81,3600.0,37.6788,37.6972,37.6142,37.6511,3600.0
2013-09-17 13:30:00,40.84,40.84,40.76,40.82,6100.0,37.6788,37.6788,37.605,37.6603,6100.0
2013-09-17 14:00:00,40.83,40.88,40.79,40.85,7600.0,37.6696,37.7157,37.6326,37.688,7600.0
2013-09-17 14:30:00,40.87,40.87,40.77,40.81,10800.0,37.7065,37.7065,37.6142,37.6511,10800.0
2013-09-17 15:00:00,40.84,40.85,40.65,40.84,26700.0,37.6788,37.688,37.5035,37.6788,26700.0
2013-09-17 15:30:00,40.84,40.98,40.79,40.95,47400.0,37.6788,37.8079,37.6326,37.7803,47400.0
2013-09-18 09:30:00,41.0,41.1,40.76,40.9,5000.0,37.8264,37.9187,37.605,37.7341,5000.0
2013-09-18 10:00:00,40.9,41.05,40.87,40.87,5000.0,37.7341,37.8725,37.7065,37.7065,5000.0
2013-09-18 10:30:00,40.89,41.01,40.89,40.95,6600.0,37.7249,37.8356,37.7249,37.7803,6600.0
2013-09-18 11:00:00,40.92,40.97,40.76,40.82,4700.0,37.7526,37.7987,37.605,37.6603,4700.0
2013-09-18 11:30:00,40.8,40.83,40.65,40.71,2800.0,37.6419,37.6696,37.5035,37.5588,2800.0
2013-09-18 12:00:00,40.67,40.68,40.62,40.63,1900.0,37.5219,37.5312,37.4758,37.485,1900.0
2013-09-18 12:30:00,40.6,40.81,40.6,40.81,4200.0,37.4574,37.6511,37.4574,37.6511,4200.0
2013-09-18 13:00:00,40.77,40.86,40.71,40.78,6100.0,37.6142,37.6972,37.5588,37.6234,6100.0
2013-09-18 13:30:00,40.8,40.9,40.79,40.81,3900.0,37.6419,37.7341,37.6326,37.6511,3900.0
2013-09-18 14:00:00,40.87,41.24,40.85,41.13,42200.0,37.7065,38.0478,37.688,37.9463,42200.0
2013-09-18 14:30:00,41.16,41.2,41.08,41.2,28200.0,37.974,38.0109,37.9002,38.0109,28200.0
2013-09-18 15:00:00,41.22,41.29,41.12,41.12,36400.0,38.0294,38.0939,37.9371,37.9371,36400.0
2013-09-18 15:30:00,41.13,41.2,40.86,40.87,78400.0,37.9463,38.0109,37.6972,37.7065,78400.0
2013-09-19 09:30:00,41.0,41.13,40.95,41.1,5100.0,37.8264,37.9463,37.7803,37.9187,5100.0
2013-09-19 10:00:00,41.13,41.3,41.13,41.3,8800.0,37.9463,38.1032,37.9463,38.1032,8800.0
2013-09-19 10:30:00,41.33,41.33,41.23,41.31,6400.0,38.1309,38.1309,38.0386,38.1124,6400.0
2013-09-19 11:00:00,41.31,41.39,41.27,41.38,5100.0,38.1124,38.1862,38.0755,38.177,5100.0
2013-09-19 11:30:00,41.41,41.41,41.26,41.3,5600.0,38.2047,38.2047,38.0663,38.1032,5600.0
2013-09-19 12:00:00,41.3,41.32,41.23,41.29,11400.0,38.1032,38.1216,38.0386,38.0939,11400.0
2013-09-19 12:30:00,41.31,41.41,41.25,41.4,9900.0,38.1124,38.2047,38.057,38.1954,9900.0
2013-09-19 13:00:00,41.4,41.42,41.33,41.4,4300.0,38.1954,38.2139,38.1309,38.1954,4300.0
2013-09-19 13:30:00,41.4,41.5,41.39,41.46,7600.0,38.1954,38.2877,38.1862,38.2508,7600.0
2013-09-19 14:00:00,41.47,41.59,41.47,41.55,8700.0,38.26,38.3707,38.26,38.3338,8700.0
2013-09-19 14:30:00,41.57,41.64,41.55,41.62,8700.0,38.3523,38.4169,38.3338,38.3984,8700.0
2013-09-19 15:00:00,41.63,41.69,41.62,41.66,11200.0,38.4076,38.463,38.3984,38.4353,11200.0
2013-09-19 15:30:00,41.66,41.67,41.44,41.6,60000.0,38.4353,38.4445,38.2323,38.38,60000.0
2013-09-20 09:30:00,41.63,41.8,41.57,41.78,135700.0,38.4076,38.5645,38.3523,38.546,135700.0
2013-09-20 10:00:00,41.72,41.84,41.67,41.77,8300.0,38.4907,38.6014,38.4445,38.5368,8300.0
2013-09-20 10:30:00,41.8,41.91,41.8,41.88,9500.0,38.5645,38.666,38.5645,38.6383,9500.0
2013-09-20 11:00:00,41.88,41.93,41.75,41.82,6200.0,38.6383,38.6844,38.5183,38.5829,6200.0
2013-09-20 11:30:00,41.82,41.88,41.77,41.8,6000.0,38.5829,38.6383,38.5368,38.5645,6000.0
2013-09-20 12:00:00,41.8,41.84,41.75,41.78,6000.0,38.5645,38.6014,38.5183,38.546,6000.0
2013-09-20 12:30:00,41.79,41.86,41.77,41.8,6000.0,38.5552,38.6198,38.5368,38.5645,6000.0
2013-09-20 13:00:00,41.83,41.84,41.76,41.78,6900.0,38.5921,38.6014,38.5276,38.546,6900.0
2013-09-20 13:30:00,41.78,41.85,41.74,41.8,22100.0,38.546,38.6106,38.5091,38.5645,22100.0
2013-09-20 14:00:00,41.76,41.88,41.76,41.85,28200.0,38.5276,38.6383,38.5276,38.6106,28200.0
2013-09-20 14:30:00,41.86,41.95,41.82,41.89,27400.0,38.6198,38.7029,38.5829,38.6475,27400.0
2013-09-20 15:00:00,41.88,41.9,41.82,41.84,18600.0,38.6383,38.6567,38.5829,38.6014,18600.0
2013-09-20 15:30:00,41.85,41.95,41.84,41.85,56000.0,38.6106,38.7029,38.6014,38.6106,56000.0
2013-09-23 09:30:00,41.68,41.69,41.5,41.5,19300.0,38.4538,38.463,38.2877,38.2877,19300.0
2013-09-23 10:00:00,41.54,41.75,41.45,41.72,17000.0,38.3246,38.5183,38.2416,38.4907,17000.0
2013-09-23 10:30:00,41.74,41.83,41.5,41.57,23300.0,38.5091,38.5921,38.2877,38.3523,23300.0
2013-09-23 11:00:00,41.55,41.74,41.5,41.68,22300.0,38.3338,38.5091,38.2877,38.4538,22300.0
2013-09-23 11:30:00,41.63,41.84,41.62,41.72,17200.0,38.4076,38.6014,38.3984,38.4907,17200.0
2013-09-23 12:00:00,41.7,41.86,41.7,41.82,9900.0,38.4722,38.6198,38.4722,38.5829,9900.0
2013-09-23 12:30:00,41.83,41.87,41.69,41.69,11000.0,38.5921,38.6291,38.463,38.463,11000.0
2013-09-23 13:00:00,41.69,41.75,41.54,41.73,9900.0,38.463,38.5183,38.3246,38.4999,9900.0
2013-09-23 13:30:00,41.7,41.9,41.57,41.9,11200.0,38.4722,38.6567,38.3523,38.6567,11200.0
2013-09-23 14:00:00,41.91,41.96,41.8,41.8,11600.0,38.666,38.7121,38.5645,38.5645,11600.0
2013-09-23 14:30:00,41.77,41.89,41.77,41.89,9700.0,38.5368,38.6475,38.5368,38.6475,9700.0
2013-09-23 15:00:00,41.86,41.88,41.7,41.72,22900.0,38.6198,38.6383,38.4722,38.4907,22900.0
2013-09-23 15:30:00,41.72,41.89,41.7,41.77,47400.0,38.4907,38.6475,38.4722,38.5368,47400.0
2013-09-24 09:30:00,41.75,41.75,41.55,41.64,4400.0,38.5183,38.5183,38.3338,38.4169,4400.0
2013-09-24 10:00:00,41.66,41.92,41.56,41.92,12800.0,38.4353,38.6752,38.343,38.6752,12800.0
2013-09-24 10:30:00,41.93,42.15,41.88,42.04,10200.0,38.6844,38.8874,38.6383,38.7859,10200.0
2013-09-24 11:00:00,42.04,42.31,42.0,42.06,17300.0,38.7859,39.035,38.749,38.8043,17300.0
2013-09-24 11:30:00,42.05,42.21,42.02,42.21,13800.0,38.7951,38.9427,38.7674,38.9427,13800.0
2013-09-24 12:00:00,42.18,42.3,42.11,42.3,4700.0,38.9151,39.0258,38.8505,39.0258,4700.0
2013-09-24 12:30:00,42.3,42.34,42.15,42.23,17800.0,39.0258,39.0627,38.8874,38.9612,17800.0
2013-09-24 13:00:00,42.24,42.36,42.18,42.25,6200.0,38.9704,39.0811,38.9151,38.9796,6200.0
2013-09-24 13:30:00,42.3,42.4,42.23,42.32,7500.0,39.0258,39.118,38.9612,39.0442,7500.0
2013-09-24 14:00:00,42.31,42.33,42.21,42.24,29400.0,39.035,39.0534,38.9427,38.9704,29400.0
2013-09-24 14:30:00,42.26,42.29,42.15,42.16,10500.0,38.9889,39.0165,38.8874,38.8966,10500.0
2013-09-24 15:00:00,42.14,42.27,42.13,42.14,16700.0,38.8782,38.9981,38.8689,38.8782,16700.0
2013-09-24 15:30:00,42.14,42.14,41.84,42.01,71700.0,38.8782,38.8782,38.6014,38.7582,71700.0
2013-09-25 09:30:00,41.98,41.98,41.64,41.68,6100.0,38.7305,38.7305,38.4169,38.4538,6100.0
2013-09-25 10:00:00,41.69,41.87,41.62,41.81,14100.0,38.463,38.6291,38.3984,38.5737,14100.0
2013-09-25 10:30:00,41.89,42.02,41.82,41.86,10000.0,38.6475,38.7674,38.5829,38.6198,10000.0
2013-09-25 11:00:00,41.82,42.12,41.77,42.08,9000.0,38.5829,38.8597,38.5368,38.8228,9000.0
2013-09-25 11:30:00,42.12,42.23,42.06,42.14,8100.0,38.8597,38.9612,38.8043,38.8782,8100.0
2013-09-25 12:00:00,42.16,42.2,41.96,41.96,5100.0,38.8966,38.9335,38.7121,38.7121,5100.0
2013-09-25 12:30:00,42.04,42.17,42.04,42.06,8400.0,38.7859,38.9058,38.7859,38.8043,8400.0
2013-09-25 13:00:00,42.11,42.13,41.93,41.94,27800.0,38.8505,38.8689,38.6844,38.6936,27800.0
2013-09-25 13:30:00,41.91,41.94,41.79,41.93,10200.0,38.666,38.6936,38.5552,38.6844,10200.0
2013-09-25 14:00:00,41.95,42.03,41.9,41.92,8900.0,38.7029,38.7767,38.6567,38.6752,8900.0
2013-09-25 14:30:00,41.93,42.03,41.86,42.02,12700.0,38.6844,38.7767,38.6198,38.7674,12700.0
2013-09-25 15:00:00,41.99,42.02,41.73,41.74,69100.0,38.7398,38.7674,38.4999,38.5091,69100.0
2013-09-25 15:30:00,41.74,41.81,41.62,41.64,48900.0,38.5091,38.5737,38.3984,38.4169,48900.0
2013-09-26 09:30:00,41.61,41.8,41.61,41.74,10500.0,38.3892,38.5645,38.3892,38.5091,10500.0
2013-09-26 10:00:00,41.79,41.92,41.62,41.62,5300.0,38.5552,38.6752,38.3984,38.3984,5300.0
2013-09-26 10:30:00,41.65,41.65,41.33,41.5,102400.0,38.4261,38.4261,38.1309,38.2877,102400.0
2013-09-26 11:00:00,41.49,41.49,41.35,41.45,14300.0,38.2785,38.2785,38.1493,38.2416,14300.0
2013-09-26 11:30:00,41.49,41.5,41.38,41.47,4500.0,38.2785,38.2877,38.177,38.26,4500.0
2013-09-26 12:00:00,41.49,41.55,41.46,41.46,9500.0,38.2785,38.3338,38.2508,38.2508,9500.0
2013-09-26 12:30:00,41.47,41.59,41.47,41.54,7300.0,38.26,38.3707,38.26,38.3246,7300.0
2013-09-26 13:00:00,41.54,41.59,41.51,41.54,8400.0,38.3246,38.3707,38.2969,38.3246,8400.0
2013-09-26 13:30:00,41.54,41.58,41.44,41.49,8100.0,38.3246,38.3615,38.2323,38.2785,8100.0
2013-09-26 14:00:00,41.5,41.55,41.46,41.52,10300.0,38.2877,38.3338,38.2508,38.3061,10300.0
2013-09-26 14:30:00,41.52,41.55,41.48,41.48,10600.0,38.3061,38.3338,38.2692,38.2692,10600.0
2013-09-26 15:00:00,41.49,41.52,41.33,41.39,17300.0,38.2785,38.3061,38.1309,38.1862,17300.0
2013-09-26 15:30:00,41.42,41.61,41.36,41.61,48600.0,38.2139,38.3892,38.1585,38.3892,48600.0
2013-09-27 09:30:00,41.26,41.45,41.25,41.32,10100.0,38.0663,38.2416,38.057,38.1216,10100.0
2013-09-27 10:00:00,41.3,41.32,41.23,41.31,10000.0,38.1032,38.1216,38.0386,38.1124,10000.0
2013-09-27 10:30:00,41.32,41.41,41.27,41.29,24700.0,38.1216,38.2047,38.0755,38.0939,24700.0
2013-09-27 11:00:00,41.29,41.32,41.2,41.29,9200.0,38.0939,38.1216,38.0109,38.0939,9200.0
2013-09-27 11:30:00,41.3,41.38,41.17,41.21,5600.0,38.1032,38.177,37.9832,38.0201,5600.0
2013-09-27 12:00:00,41.22,41.38,41.15,41.35,9700.0,38.0294,38.177,37.9648,38.1493,9700.0
2013-09-27 12:30:00,41.31,41.32,41.13,41.15,19400.0,38.1124,38.1216,37.9463,37.9648,19400.0
2013-09-27 13:00:00,41.16,41.17,41.11,41.14,14300.0,37.974,37.9832,37.9279,37.9556,14300.0
2013-09-27 13:30:00,41.13,41.25,41.13,41.19,5500.0,37.9463,38.057,37.9463,38.0017,5500.0
2013-09-27 14:00:00,41.22,41.25,41.14,41.19,5100.0,38.0294,38.057,37.9556,38.0017,5100.0
2013-09-27 14:30:00,41.18,41.24,41.06,41.12,30800.0,37.9925,38.0478,37.8818,37.9371,30800.0
2013-09-27 15:00:00,41.09,41.15,41.07,41.07,11600.0,37.9094,37.9648,37.891,37.891,11600.0
2013-09-27 15:30:00,41.09,41.13,41.01,41.03,45500.0,37.9094,37.9463,37.8356,37.8541,45500.0
2013-09-30 09:30:00,40.69,40.93,40.67,40.7,17000.0,37.5404,37.7618,37.5219,37.5496,17000.0
2013-09-30 10:00:00,40.72,40.82,40.61,40.8,20000.0,37.5681,37.6603,37.4666,37.6419,20000.0
2013-09-30 10:30:00,40.79,41.06,40.77,41.01,6900.0,37.6326,37.8818,37.6142,37.8356,6900.0
2013-09-30 11:00:00,41.05,41.06,40.79,41.01,11400.0,37.8725,37.8818,37.6326,37.8356,11400.0
2013-09-30 11:30:00,41.02,41.1,40.92,41.1,5000.0,37.8448,37.9187,37.7526,37.9187,5000.0
2013-09-30 12:00:00,41.03,41.03,40.86,40.91,8700.0,37.8541,37.8541,37.6972,37.7434,8700.0
2013-09-30 12:30:00,40.93,41.05,40.93,41.0,3200.0,37.7618,37.8725,37.7618,37.8264,3200.0
2013-09-30 13:00:00,41.02,41.13,41.0,41.08,8100.0,37.8448,37.9463,37.8264,37.9002,8100.0
2013-09-30 13:30:00,41.09,41.21,41.01,41.01,5600.0,37.9094,38.0201,37.8356,37.8356,5600.0
2013-09-30 14:00:00,40.99,41.12,40.97,41.08,19800.0,37.8172,37.9371,37.7987,37.9002,19800.0
2013-09-30 14:30:00,41.1,41.12,40.99,41.02,17500.0,37.9187,37.9371,37.8172,37.8448,17500.0
2013-09-30 15:00:00,41.01,41.03,40.79,40.86,26100.0,37.8356,37.8541,37.6326,37.6972,26100.0
2013-09-30 15:30:00,40.86,40.99,40.71,40.83,67900.0,37.6972,37.8172,37.5588,37.6696,67900.0
2013-10-01 09:30:00,40.84,41.47,40.72,41.4,28000.0,37.6788,38.26,37.5681,38.1954,28000.0
2013-10-01 10:00:00,41.32,41.69,41.21,41.48,36200.0,38.1216,38.463,38.0201,38.2692,36200.0
2013-10-01 10:30:00,41.51,41.66,41.14,41.14,73900.0,38.2969,38.4353,37.9556,37.9556,73900.0
2013-10-01 11:00:00,41.18,41.28,41.04,41.04,26800.0,37.9925,38.0847,37.8633,37.8633,26800.0
2013-10-01 11:30:00,41.04,41.24,41.03,41.24,18800.0,37.8633,38.0478,37.8541,38.0478,18800.0
2013-10-01 12:00:00,41.23,41.33,41.21,41.24,16200.0,38.0386,38.1309,38.0201,38.0478,16200.0
2013-10-01 12:30:00,41.24,41.31,41.11,41.11,17700.0,38.0478,38.1124,37.9279,37.9279,17700.0
2013-10-01 13:00:00,41.12,41.16,40.94,40.94,12400.0,37.9371,37.974,37.771,37.771,12400.0
2013-10-01 13:30:00,40.98,41.07,40.93,41.04,17900.0,37.8079,37.891,37.7618,37.8633,17900.0
2013-10-01 14:00:00,41.0,41.0,40.65,40.66,13700.0,37.8264,37.8264,37.5035,37.5127,13700.0
2013-10-01 14:30:00,40.67,40.95,40.65,40.9,26500.0,37.5219,37.7803,37.5035,37.7341,26500.0
2013-10-01 15:00:00,40.91,40.99,40.84,40.9,18900.0,37.7434,37.8172,37.6788,37.7341,18900.0
2013-10-01 15:30:00,40.88,41.05,40.88,40.98,81600.0,37.7157,37.8725,37.7157,37.8079,81600.0
2013-10-02 09:30:00,40.6,41.35,40.32,40.44,12000.0,37.4574,38.1493,37.199,37.3097,12000.0
2013-10-02 10:00:00,40.43,40.57,40.03,40.44,61400.0,37.3005,37.4297,36.9315,37.3097,61400.0
2013-10-02 10:30:00,40.44,40.46,40.15,40.33,14000.0,37.3097,37.3282,37.0422,37.2083,14000.0
2013-10-02 11:00:00,40.37,40.49,40.34,40.41,17400.0,37.2452,37.3559,37.2175,37.2821,17400.0
2013-10-02 11:30:00,40.41,40.44,40.28,40.28,15400.0,37.2821,37.3097,37.1621,37.1621,15400.0
2013-10-02 12:00:00,40.33,40.57,40.33,40.5,11500.0,37.2083,37.4297,37.2083,37.3651,11500.0
2013-10-02 12:30:00,40.57,40.61,40.54,40.57,7200.0,37.4297,37.4666,37.402,37.4297,7200.0
2013-10-02 13:00:00,40.61,40.71,40.57,40.71,4300.0,37.4666,37.5588,37.4297,37.5588,4300.0
2013-10-02 13:30:00,40.75,40.82,40.65,40.66,5800.0,37.5957,37.6603,37.5035,37.5127,5800.0
2013-10-02 14:00:00,40.65,40.71,40.47,40.51,37300.0,37.5035,37.5588,37.3374,37.3743,37300.0
2013-10-02 14:30:00,40.51,40.53,40.41,40.47,13100.0,37.3743,37.3928,37.2821,37.3374,13100.0
2013-10-02 15:00:00,40.46,40.47,40.38,40.41,9400.0,37.3282,37.3374,37.2544,37.2821,9400.0
2013-10-02 15:30:00,40.42,40.5,40.38,40.49,46400.0,37.2913,37.3651,37.2544,37.3559,46400.0
2013-10-03 09:30:00,40.38,40.58,40.06,40.08,21200.0,37.2544,37.4389,36.9592,36.9776,21200.0
2013-10-03 10:00:00,40.06,40.06,39.59,39.75,31900.0,36.9592,36.9592,36.5255,36.6732,31900.0
2013-10-03 10:30:00,39.72,39.72,39.5,39.64,10100.0,36.6455,36.6455,36.4425,36.5717,10100.0
2013-10-03 11:00:00,39.68,39.81,39.61,39.69,13400.0,36.6086,36.7285,36.544,36.6178,13400.0
2013-10-03 11:30:00,39.69,39.76,39.58,39.6,23800.0,36.6178,36.6824,36.5163,36.5348,23800.0
2013-10-03 12:00:00,39.63,39.71,39.56,39.69,9100.0,36.5624,36.6362,36.4979,36.6178,9100.0
2013-10-03 12:30:00,39.73,39.88,39.73,39.79,4600.0,36.6547,36.7931,36.6547,36.7101,4600.0
2013-10-03 13:00:00,39.8,40.06,39.8,40.06,4500.0,36.7193,36.9592,36.7193,36.9592,4500.0
2013-10-03 13:30:00,40.14,40.24,40.13,40.2,7100.0,37.033,37.1252,37.0237,37.0883,7100.0
2013-10-03 14:00:00,40.19,40.28,40.05,40.28,20800.0,37.0791,37.1621,36.9499,37.1621,20800.0
2013-10-03 14:30:00,40.27,40.37,40.17,40.28,7800.0,37.1529,37.2452,37.0606,37.1621,7800.0
2013-10-03 15:00:00,40.29,40.37,40.25,40.37,17100.0,37.1714,37.2452,37.1344,37.2452,17100.0
2013-10-03 15:30:00,40.35,40.37,40.23,40.3,68700.0,37.2267,37.2452,37.116,37.1806,68700.0
2013-10-04 09:30:00,40.2,40.64,40.06,40.59,33800.0,37.0883,37.4943,36.9592,37.4481,33800.0
2013-10-04 10:00:00,40.59,40.6,40.44,40.51,15900.0,37.4481,37.4574,37.3097,37.3743,15900.0
2013-10-04 10:30:00,40.59,40.88,40.58,40.81,34800.0,37.4481,37.7157,37.4389,37.6511,34800.0
2013-10-04 11:00:00,40.8,40.8,40.6,40.61,6700.0,37.6419,37.6419,37.4574,37.4666,6700.0
2013-10-04 11:30:00,40.61,40.8,40.61,40.75,4900.0,37.4666,37.6419,37.4666,37.5957,4900.0
2013-10-04 12:00:00,40.79,40.96,40.76,40.96,6500.0,37.6326,37.7895,37.605,37.7895,6500.0
2013-10-04 12:30:00,40.93,40.99,40.85,40.95,5900.0,37.7618,37.8172,37.688,37.7803,5900.0
2013-10-04 13:00:00,40.92,40.93,40.82,40.84,4300.0,37.7526,37.7618,37.6603,37.6788,4300.0
2013-10-04 13:30:00,40.84,40.94,40.84,40.84,5800.0,37.6788,37.771,37.6788,37.6788,5800.0
2013-10-04 14:00:00,40.84,40.84,40.72,40.79,7300.0,37.6788,37.6788,37.5681,37.6326,7300.0
2013-10-04 14:30:00,40.8,40.96,40.76,40.95,8200.0,37.6419,37.7895,37.605,37.7803,8200.0
2013-10-04 15:00:00,40.96,40.98,40.91,40.93,17700.0,37.7895,37.8079,37.7434,37.7618,17700.0
2013-10-04 15:30:00,40.93,41.0,40.87,40.92,38200.0,37.7618,37.8264,37.7065,37.7526,38200.0
2013-10-07 09:30:00,40.61,40.92,40.61,40.76,49900.0,37.4666,37.7526,37.4666,37.605,49900.0
2013-10-07 10:00:00,40.76,40.95,40.67,40.92,9000.0,37.605,37.7803,37.5219,37.7526,9000.0
2013-10-07 10:30:00,40.95,41.07,40.83,41.04,13400.0,37.7803,37.891,37.6696,37.8633,13400.0
2013-10-07 11:00:00,41.0,41.01,40.83,41.01,13100.0,37.8264,37.8356,37.6696,37.8356,13100.0
2013-10-07 11:30:00,40.99,41.02,40.83,40.83,4900.0,37.8172,37.8448,37.6696,37.6696,4900.0
2013-10-07 12:00:00,40.83,40.87,40.76,40.87,5700.0,37.6696,37.7065,37.605,37.7065,5700.0
2013-10-07 12:30:00,40.8,40.8,40.66,40.66,6000.0,37.6419,37.6419,37.5127,37.5127,6000.0
2013-10-07 13:00:00,40.66,40.83,40.66,40.8,3600.0,37.5127,37.6696,37.5127,37.6419,3600.0
2013-10-07 13:30:00,40.81,40.86,40.76,40.86,7400.0,37.6511,37.6972,37.605,37.6972,7400.0
2013-10-07 14:00:00,40.88,40.98,40.86,40.95,19200.0,37.7157,37.8079,37.6972,37.7803,19200.0
2013-10-07 14:30:00,40.95,40.97,40.91,40.94,5300.0,37.7803,37.7987,37.7434,37.771,5300.0
2013-10-07 15:00:00,40.93,40.96,40.86,40.92,20300.0,37.7618,37.7895,37.6972,37.7526,20300.0
2013-10-07 15:30:00,40.94,40.94,40.69,40.69,42200.0,37.771,37.771,37.5404,37.5404,42200.0
2013-10-08 09:30:00,40.62,40.9,40.57,40.85,23300.0,37.4758,37.7341,37.4297,37.688,23300.0
2013-10-08 10:00:00,40.99,40.99,40.81,40.95,11300.0,37.8172,37.8172,37.6511,37.7803,11300.0
2013-10-08 10:30:00,40.94,40.94,40.62,40.65,11400.0,37.771,37.771,37.4758,37.5035,11400.0
2013-10-08 11:00:00,40.59,40.72,40.52,40.55,4400.0,37.4481,37.5681,37.3835,37.4112,4400.0
2013-10-08 11:30:00,40.48,40.48,40.38,40.44,9000.0,37.3466,37.3466,37.2544,37.3097,9000.0
2013-10-08 12:00:00,40.43,40.5,40.32,40.35,6200.0,37.3005,37.3651,37.199,37.2267,6200.0
2013-10-08 12:30:00,40.33,40.51,40.24,40.43,5600.0,37.2083,37.3743,37.1252,37.3005,5600.0
2013-10-08 13:00:00,40.43,40.55,40.43,40.53,14500.0,37.3005,37.4112,37.3005,37.3928,14500.0
2013-10-08 13:30:00,40.57,40.61,40.52,40.52,5700.0,37.4297,37.4666,37.3835,37.3835,5700.0
2013-10-08 14:00:00,40.48,40.52,40.37,40.49,19400.0,37.3466,37.3835,37.2452,37.3559,19400.0
2013-10-08 14:30:00,40.51,40.51,40.41,40.47,14200.0,37.3743,37.3743,37.2821,37.3374,14200.0
2013-10-08 15:00:00,40.5,40.61,40.45,40.61,16800.0,37.3651,37.4666,37.319,37.4666,16800.0
2013-10-08 15:30:00,40.61,40.69,40.35,40.37,54700.0,37.4666,37.5404,37.2267,37.2452,54700.0
2013-10-09 09:30:00,40.5,40.55,40.16,40.39,10500.0,37.3651,37.4112,37.0514,37.2636,10500.0
2013-10-09 10:00:00,40.36,40.75,40.15,40.61,60100.0,37.2359,37.5957,37.0422,37.4666,60100.0
2013-10-09 10:30:00,40.59,40.63,40.24,40.29,7600.0,37.4481,37.485,37.1252,37.1714,7600.0
2013-10-09 11:00:00,40.22,40.28,40.08,40.16,3800.0,37.1068,37.1621,36.9776,37.0514,3800.0
2013-10-09 11:30:00,40.23,40.31,40.16,40.23,5800.0,37.116,37.1898,37.0514,37.116,5800.0
2013-10-09 12:00:00,40.26,40.54,40.24,40.54,7400.0,37.1437,37.402,37.1252,37.402,7400.0
2013-10-09 12:30:00,40.54,40.58,40.32,40.32,7300.0,37.402,37.4389,37.199,37.199,7300.0
2013-10-09 13:00:00,40.31,40.78,40.31,40.77,8500.0,37.1898,37.6234,37.1898,37.6142,8500.0
2013-10-09 13:30:00,40.76,40.78,40.55,40.63,15900.0,37.605,37.6234,37.4112,37.485,15900.0
2013-10-09 14:00:00,40.63,40.71,40.49,40.56,12400.0,37.485,37.5588,37.3559,37.4205,12400.0
2013-10-09 14:30:00,40.61,40.76,40.59,40.76,9200.0,37.4666,37.605,37.4481,37.605,9200.0
2013-10-09 15:00:00,40.73,40.73,40.58,40.64,13300.0,37.5773,37.5773,37.4389,37.4943,13300.0
2013-10-09 15:30:00,40.65,40.67,40.37,40.48,79400.0,37.5035,37.5219,37.2452,37.3466,79400.0
2013-10-10 09:30:00,41.09,41.2,40.53,41.13,14600.0,37.9094,38.0109,37.3928,37.9463,14600.0
2013-10-10 10:00:00,41.15,41.25,41.1,41.17,10800.0,37.9648,38.057,37.9187,37.9832,10800.0
2013-10-10 10:30:00,41.17,41.49,41.16,41.3,10400.0,37.9832,38.2785,37.974,38.1032,10400.0
2013-10-10 11:00:00,41.3,41.33,41.16,41.29,10200.0,38.1032,38.1309,37.974,38.0939,10200.0
2013-10-10 11:30:00,41.34,41.55,41.27,41.48,11600.0,38.1401,38.3338,38.0755,38.2692,11600.0
2013-10-10 12:00:00,41.49,41.52,41.44,41.46,8900.0,38.2785,38.3061,38.2323,38.2508,8900.0
2013-10-10 12:30:00,41.45,41.57,41.45,41.55,7800.0,38.2416,38.3523,38.2416,38.3338,7800.0
2013-10-10 13:00:00,41.54,41.57,41.5,41.55,7500.0,38.3246,38.3523,38.2877,38.3338,7500.0
2013-10-10 13:30:00,41.56,41.59,41.46,41.58,11800.0,38.343,38.3707,38.2508,38.3615,11800.0
2013-10-10 14:00:00,41.57,41.59,41.46,41.53,9400.0,38.3523,38.3707,38.2508,38.3154,9400.0
2013-10-10 14:30:00,41.53,41.58,41.5,41.51,7800.0,38.3154,38.3615,38.2877,38.2969,7800.0
2013-10-10 15:00:00,41.54,41.76,41.54,41.71,19900.0,38.3246,38.5276,38.3246,38.4814,19900.0
2013-10-10 15:30:00,41.74,41.74,41.46,41.57,84600.0,38.5091,38.5091,38.2508,38.3523,84600.0
2013-10-11 09:30:00,41.48,41.48,41.2,41.29,55500.0,38.2692,38.2692,38.0109,38.0939,55500.0
2013-10-11 10:00:00,41.36,41.4,41.25,41.27,19700.0,38.1585,38.1954,38.057,38.0755,19700.0
2013-10-11 10:30:00,41.26,41.26,41.19,41.25,5700.0,38.0663,38.0663,38.0017,38.057,5700.0
2013-10-11 11:00:00,41.34,41.35,41.24,41.26,19200.0,38.1401,38.1493,38.0478,38.0663,19200.0
2013-10-11 11:30:00,41.27,41.36,41.27,41.33,13800.0,38.0755,38.1585,38.0755,38.1309,13800.0
2013-10-11 12:00:00,41.3,41.36,41.26,41.26,20700.0,38.1032,38.1585,38.0663,38.0663,20700.0
2013-10-11 12:30:00,41.28,41.35,41.27,41.29,9700.0,38.0847,38.1493,38.0755,38.0939,9700.0
2013-10-11 13:00:00,41.3,41.35,41.26,41.28,23100.0,38.1032,38.1493,38.0663,38.0847,23100.0
2013-10-11 13:30:00,41.3,41.31,41.25,41.3,3500.0,38.1032,38.1124,38.057,38.1032,3500.0
2013-10-11 14:00:00,41.3,41.41,41.25,41.38,34300.0,38.1032,38.2047,38.057,38.177,34300.0
2013-10-11 14:30:00,41.37,41.45,41.3,41.32,16600.0,38.1678,38.2416,38.1032,38.1216,16600.0
2013-10-11 15:00:00,41.32,41.35,41.22,41.32,40600.0,38.1216,38.1493,38.0294,38.1216,40600.0
2013-10-11 15:30:00,41.32,41.53,41.26,41.53,72100.0,38.1216,38.3154,38.0663,38.3154,72100.0
2013-10-14 09:30:00,41.0,41.55,40.96,41.54,31600.0,37.8264,38.3338,37.7895,38.3246,31600.0
2013-10-14 10:00:00,41.52,41.55,41.42,41.51,11500.0,38.3061,38.3338,38.2139,38.2969,11500.0
2013-10-14 10:30:00,41.5,41.55,41.43,41.5,15300.0,38.2877,38.3338,38.2231,38.2877,15300.0
2013-10-14 11:00:00,41.51,41.56,41.46,41.51,6900.0,38.2969,38.343,38.2508,38.2969,6900.0
2013-10-14 11:30:00,41.54,41.99,41.52,41.95,13400.0,38.3246,38.7398,38.3061,38.7029,13400.0
2013-10-14 12:00:00,41.92,41.93,41.82,41.84,2400.0,38.6752,38.6844,38.5829,38.6014,2400.0
2013-10-14 12:30:00,41.85,41.94,41.73,41.88,12100.0,38.6106,38.6936,38.4999,38.6383,12100.0
2013-10-14 13:00:00,41.9,42.09,41.87,41.97,5000.0,38.6567,38.832,38.6291,38.7213,5000.0
2013-10-14 13:30:00,42.0,42.08,41.93,41.97,22100.0,38.749,38.8228,38.6844,38.7213,22100.0
2013-10-14 14:00:00,42.0,42.15,41.95,42.1,7400.0,38.749,38.8874,38.7029,38.8412,7400.0
2013-10-14 14:30:00,42.09,42.15,41.97,42.09,8600.0,38.832,38.8874,38.7213,38.832,8600.0
2013-10-14 15:00:00,42.05,42.17,42.03,42.15,10500.0,38.7951,38.9058,38.7767,38.8874,10500.0
2013-10-14 15:30:00,42.16,42.17,41.94,42.03,43100.0,38.8966,38.9058,38.6936,38.7767,43100.0
2013-10-15 09:30:00,41.81,41.81,41.13,41.25,21800.0,38.5737,38.5737,37.9463,38.057,21800.0
2013-10-15 10:00:00,41.25,41.39,41.19,41.3,8600.0,38.057,38.1862,38.0017,38.1032,8600.0
2013-10-15 10:30:00,41.26,41.26,41.0,41.05,11300.0,38.0663,38.0663,37.8264,37.8725,11300.0
2013-10-15 11:00:00,41.05,41.39,41.02,41.31,15300.0,37.8725,38.1862,37.8448,38.1124,15300.0
2013-10-15 11:30:00,41.23,41.23,41.04,41.12,16800.0,38.0386,38.0386,37.8633,37.9371,16800.0
2013-10-15 12:00:00,41.12,41.12,40.97,40.99,10000.0,37.9371,37.9371,37.7987,37.8172,10000.0
2013-10-15 12:30:00,41.0,41.0,40.9,40.91,8100.0,37.8264,37.8264,37.7341,37.7434,8100.0
2013-10-15 13:00:00,40.89,40.9,40.75,40.75,12600.0,37.7249,37.7341,37.5957,37.5957,12600.0
2013-10-15 13:30:00,40.73,40.92,40.73,40.84,7500.0,37.5773,37.7526,37.5773,37.6788,7500.0
2013-10-15 14:00:00,40.85,40.91,40.72,40.74,10300.0,37.688,37.7434,37.5681,37.5865,10300.0
2013-10-15 14:30:00,40.73,40.75,40.44,40.63,38400.0,37.5773,37.5957,37.3097,37.485,38400.0
2013-10-15 15:00:00,40.62,40.64,40.39,40.39,44300.0,37.4758,37.4943,37.2636,37.2636,44300.0
2013-10-15 15:30:00,40.4,40.45,40.03,40.07,121100.0,37.2728,37.319,36.9315,36.9684,121100.0
2013-10-16 09:30:00,40.47,40.61,39.94,40.4,14800.0,37.3374,37.4666,36.8484,37.2728,14800.0
2013-10-16 10:00:00,40.38,40.57,40.31,40.46,14100.0,37.2544,37.4297,37.1898,37.3282,14100.0
2013-10-16 10:30:00,40.49,40.51,40.22,40.41,18100.0,37.3559,37.3743,37.1068,37.2821,18100.0
2013-10-16 11:00:00,40.44,40.55,40.3,40.35,15100.0,37.3097,37.4112,37.1806,37.2267,15100.0
2013-10-16 11:30:00,40.34,40.51,40.33,40.45,18300.0,37.2175,37.3743,37.2083,37.319,18300.0
2013-10-16 12:00:00,40.45,40.56,40.38,40.48,17300.0,37.319,37.4205,37.2544,37.3466,17300.0
2013-10-16 12:30:00,40.43,40.51,40.4,40.47,26300.0,37.3005,37.3743,37.2728,37.3374,26300.0
2013-10-16 13:00:00,40.44,40.47,40.39,40.4,7400.0,37.3097,37.3374,37.2636,37.2728,7400.0
2013-10-16 13:30:00,40.43,40.51,40.42,40.42,10400.0,37.3005,37.3743,37.2913,37.2913,10400.0
2013-10-16 14:00:00,40.42,40.45,40.26,40.26,14600.0,37.2913,37.319,37.1437,37.1437,14600.0
2013-10-16 14:30:00,40.28,40.37,40.23,40.37,16900.0,37.1621,37.2452,37.116,37.2452,16900.0
2013-10-16 15:00:00,40.39,40.43,40.31,40.33,22900.0,37.2636,37.3005,37.1898,37.2083,22900.0
2013-10-16 15:30:00,40.34,40.46,40.32,40.34,73400.0,37.2175,37.3282,37.199,37.2175,73400.0
2013-10-17 09:30:00,40.17,40.21,40.05,40.21,2300.0,37.0606,37.0975,36.9499,37.0975,2300.0
2013-10-17 10:00:00,40.18,40.38,40.13,40.38,7600.0,37.0699,37.2544,37.0237,37.2544,7600.0
2013-10-17 10:30:00,40.46,40.49,40.4,40.47,5600.0,37.3282,37.3559,37.2728,37.3374,5600.0
2013-10-17 11:00:00,40.48,40.62,40.46,40.51,6300.0,37.3466,37.4758,37.3282,37.3743,6300.0
2013-10-17 11:30:00,40.55,40.63,40.43,40.43,6700.0,37.4112,37.485,37.3005,37.3005,6700.0
2013-10-17 12:00:00,40.48,40.5,40.33,40.49,5800.0,37.3466,37.3651,37.2083,37.3559,5800.0
2013-10-17 12:30:00,40.51,40.54,40.45,40.54,3500.0,37.3743,37.402,37.319,37.402,3500.0
2013-10-17 13:00:00,40.53,40.53,40.39,40.41,6200.0,37.3928,37.3928,37.2636,37.2821,6200.0
2013-10-17 13:30:00,40.4,40.45,40.24,40.24,14200.0,37.2728,37.319,37.1252,37.1252,14200.0
2013-10-17 14:00:00,40.22,40.27,40.14,40.27,9700.0,37.1068,37.1529,37.033,37.1529,9700.0
2013-10-17 14:30:00,40.27,40.3,39.94,40.06,43400.0,37.1529,37.1806,36.8484,36.9592,43400.0
2013-10-17 15:00:00,40.01,40.07,39.94,40.07,34000.0,36.913,36.9684,36.8484,36.9684,34000.0
2013-10-17 15:30:00,40.07,40.28,40.05,40.2,64800.0,36.9684,37.1621,36.9499,37.0883,64800.0
2013-10-18 09:30:00,40.31,40.41,40.19,40.3,72000.0,37.1898,37.2821,37.0791,37.1806,72000.0
2013-10-18 10:00:00,40.33,40.36,40.26,40.29,19400.0,37.2083,37.2359,37.1437,37.1714,19400.0
2013-10-18 10:30:00,40.29,40.36,40.25,40.27,33100.0,37.1714,37.2359,37.1344,37.1529,33100.0
2013-10-18 11:00:00,40.28,40.39,40.24,40.36,19500.0,37.1621,37.2636,37.1252,37.2359,19500.0
2013-10-18 11:30:00,40.36,40.42,40.32,40.37,14700.0,37.2359,37.2913,37.199,37.2452,14700.0
2013-10-18 12:00:00,40.34,40.45,40.33,40.45,10600.0,37.2175,37.319,37.2083,37.319,10600.0
2013-10-18 12:30:00,40.42,40.48,40.29,40.34,12800.0,37.2913,37.3466,37.1714,37.2175,12800.0
2013-10-18 13:00:00,40.34,40.45,40.32,40.34,14800.0,37.2175,37.319,37.199,37.2175,14800.0
2013-10-18 13:30:00,40.35,40.35,40.26,40.28,22300.0,37.2267,37.2267,37.1437,37.1621,22300.0
2013-10-18 14:00:00,40.28,40.3,40.0,40.14,42200.0,37.1621,37.1806,36.9038,37.033,42200.0
2013-10-18 14:30:00,40.19,40.26,40.12,40.12,29200.0,37.0791,37.1437,37.0145,37.0145,29200.0
2013-10-18 15:00:00,40.12,40.15,40.0,40.0,63000.0,37.0145,37.0422,36.9038,36.9038,63000.0
2013-10-18 15:30:00,40.03,40.05,39.96,40.03,159900.0,36.9315,36.9499,36.8669,36.9315,159900.0
2013-10-21 09:30:00,39.95,40.2,39.77,40.1,44000.0,36.8577,37.0883,36.6916,36.9961,44000.0
2013-10-21 10:00:00,40.07,40.2,40.05,40.09,36900.0,36.9684,37.0883,36.9499,36.9868,36900.0
2013-10-21 10:30:00,40.1,40.17,40.03,40.08,21500.0,36.9961,37.0606,36.9315,36.9776,21500.0
2013-10-21 11:00:00,40.12,40.19,40.03,40.08,53500.0,37.0145,37.0791,36.9315,36.9776,53500.0
2013-10-21 11:30:00,40.08,40.15,40.0,40.11,27900.0,36.9776,37.0422,36.9038,37.0053,27900.0
2013-10-21 12:00:00,40.1,40.21,40.09,40.16,13400.0,36.9961,37.0975,36.9868,37.0514,13400.0
2013-10-21 12:30:00,40.2,40.3,40.12,40.26,12400.0,37.0883,37.1806,37.0145,37.1437,12400.0
2013-10-21 13:00:00,40.22,40.23,40.12,40.12,10700.0,37.1068,37.116,37.0145,37.0145,10700.0
2013-10-21 13:30:00,40.14,40.16,40.02,40.09,14200.0,37.033,37.0514,36.9223,36.9868,14200.0
2013-10-21 14:00:00,40.09,40.13,40.05,40.07,14900.0,36.9868,37.0237,36.9499,36.9684,14900.0
2013-10-21 14:30:00,40.07,40.12,39.96,39.97,18300.0,36.9684,37.0145,36.8669,36.8761,18300.0
2013-10-21 15:00:00,39.97,40.09,39.96,40.0,36000.0,36.8761,36.9868,36.8669,36.9038,36000.0
2013-10-21 15:30:00,40.02,40.05,39.94,40.01,108600.0,36.9223,36.9499,36.8484,36.913,108600.0
2013-10-22 09:30:00,40.03,40.53,40.03,40.24,226600.0,36.9315,37.3928,36.9315,37.1252,226600.0
2013-10-22 10:00:00,40.4,40.82,40.38,40.68,12800.0,37.2728,37.6603,37.2544,37.5312,12800.0
2013-10-22 10:30:00,40.75,40.84,40.6,40.71,17000.0,37.5957,37.6788,37.4574,37.5588,17000.0
2013-10-22 11:00:00,40.8,40.88,40.52,40.55,19400.0,37.6419,37.7157,37.3835,37.4112,19400.0
2013-10-22 11:30:00,40.55,40.72,40.52,40.7,57900.0,37.4112,37.5681,37.3835,37.5496,57900.0
2013-10-22 12:00:00,40.69,40.71,40.56,40.59,10100.0,37.5404,37.5588,37.4205,37.4481,10100.0
2013-10-22 12:30:00,40.6,40.61,40.49,40.54,5900.0,37.4574,37.4666,37.3559,37.402,5900.0
2013-10-22 13:00:00,40.55,40.66,40.53,40.62,6500.0,37.4112,37.5127,37.3928,37.4758,6500.0
2013-10-22 13:30:00,40.61,40.78,40.59,40.75,19300.0,37.4666,37.6234,37.4481,37.5957,19300.0
2013-10-22 14:00:00,40.74,40.77,40.57,40.63,7100.0,37.5865,37.6142,37.4297,37.485,7100.0
2013-10-22 14:30:00,40.64,40.76,40.64,40.67,15900.0,37.4943,37.605,37.4943,37.5219,15900.0
2013-10-22 15:00:00,40.68,40.97,40.68,40.97,22600.0,37.5312,37.7987,37.5312,37.7987,22600.0
2013-10-22 15:30:00,40.97,40.97,40.72,40.81,36000.0,37.7987,37.7987,37.5681,37.6511,36000.0
2013-10-23 09:30:00,40.67,40.78,40.23,40.36,30900.0,37.5219,37.6234,37.116,37.2359,30900.0
2013-10-23 10:00:00,40.29,40.7,40.29,40.59,21900.0,37.1714,37.5496,37.1714,37.4481,21900.0
2013-10-23 10:30:00,40.52,40.7,40.52,40.67,36300.0,37.3835,37.5496,37.3835,37.5219,36300.0
2013-10-23 11:00:00,40.67,40.94,40.65,40.91,9900.0,37.5219,37.771,37.5035,37.7434,9900.0
2013-10-23 11:30:00,40.93,41.05,40.91,41.03,10400.0,37.7618,37.8725,37.7434,37.8541,10400.0
2013-10-23 12:00:00,40.99,41.07,40.98,40.99,6100.0,37.8172,37.891,37.8079,37.8172,6100.0
2013-10-23 12:30:00,40.99,41.1,40.98,41.1,5700.0,37.8172,37.9187,37.8079,37.9187,5700.0
2013-10-23 13:00:00,41.09,41.09,41.0,41.06,6500.0,37.9094,37.9094,37.8264,37.8818,6500.0
2013-10-23 13:30:00,41.0,41.13,41.0,41.08,8800.0,37.8264,37.9463,37.8264,37.9002,8800.0
2013-10-23 14:00:00,41.05,41.07,40.98,41.01,30200.0,37.8725,37.891,37.8079,37.8356,30200.0
2013-10-23 14:30:00,41.0,41.1,40.93,40.93,24200.0,37.8264,37.9187,37.7618,37.7618,24200.0
2013-10-23 15:00:00,40.94,40.96,40.82,40.83,26800.0,37.771,37.7895,37.6603,37.6696,26800.0
2013-10-23 15:30:00,40.84,40.85,40.76,40.8,43000.0,37.6788,37.688,37.605,37.6419,43000.0
2013-10-24 09:30:00,40.91,41.28,40.73,40.74,5300.0,37.7434,38.0847,37.5773,37.5865,5300.0
2013-10-24 10:00:00,40.73,40.84,40.68,40.76,15700.0,37.5773,37.6788,37.5312,37.605,15700.0
2013-10-24 10:30:00,40.82,40.91,40.77,40.79,7400.0,37.6603,37.7434,37.6142,37.6326,7400.0
2013-10-24 11:00:00,40.78,40.99,40.78,40.96,4900.0,37.6234,37.8172,37.6234,37.7895,4900.0
2013-10-24 11:30:00,40.96,41.03,40.92,41.01,9100.0,37.7895,37.8541,37.7526,37.8356,9100.0
2013-10-24 12:00:00,41.04,41.04,40.97,41.0,2600.0,37.8633,37.8633,37.7987,37.8264,2600.0
2013-10-24 12:30:00,40.99,41.03,40.9,41.0,5000.0,37.8172,37.8541,37.7341,37.8264,5000.0
2013-10-24 13:00:00,40.95,41.06,40.85,41.02,3800.0,37.7803,37.8818,37.688,37.8448,3800.0
2013-10-24 13:30:00,40.99,41.07,40.96,40.96,4400.0,37.8172,37.891,37.7895,37.7895,4400.0
2013-10-24 14:00:00,40.96,41.05,40.96,41.0,6400.0,37.7895,37.8725,37.7895,37.8264,6400.0
2013-10-24 14:30:00,41.02,41.03,40.92,40.92,6300.0,37.8448,37.8541,37.7526,37.7526,6300.0
2013-10-24 15:00:00,40.91,41.01,40.89,40.9,13600.0,37.7434,37.8356,37.7249,37.7341,13600.0
2013-10-24 15:30:00,40.9,40.98,40.8,40.83,49300.0,37.7341,37.8079,37.6419,37.6696,49300.0
2013-10-25 09:30:00,41.0,41.03,40.65,40.95,11100.0,37.8264,37.8541,37.5035,37.7803,11100.0
2013-10-25 10:00:00,40.99,41.13,40.85,40.89,10600.0,37.8172,37.9463,37.688,37.7249,10600.0
2013-10-25 10:30:00,40.84,41.0,40.81,41.0,4400.0,37.6788,37.8264,37.6511,37.8264,4400.0
2013-10-25 11:00:00,41.06,41.18,41.03,41.12,4600.0,37.8818,37.9925,37.8541,37.9371,4600.0
2013-10-25 11:30:00,41.17,41.21,41.04,41.04,1700.0,37.9832,38.0201,37.8633,37.8633,1700.0
2013-10-25 12:00:00,41.05,41.05,40.93,41.0,1700.0,37.8725,37.8725,37.7618,37.8264,1700.0
2013-10-25 12:30:00,41.06,41.19,41.06,41.19,4600.0,37.8818,38.0017,37.8818,38.0017,4600.0
2013-10-25 13:00:00,41.15,41.21,41.02,41.11,7500.0,37.9648,38.0201,37.8448,37.9279,7500.0
2013-10-25 13:30:00,41.01,41.12,41.01,41.04,4100.0,37.8356,37.9371,37.8356,37.8633,4100.0
2013-10-25 14:00:00,41.06,41.15,41.04,41.13,6800.0,37.8818,37.9648,37.8633,37.9463,6800.0
2013-10-25 14:30:00,41.12,41.13,41.05,41.07,5000.0,37.9371,37.9463,37.8725,37.891,5000.0
2013-10-25 15:00:00,41.07,41.12,41.02,41.04,16200.0,37.891,37.9371,37.8448,37.8633,16200.0
2013-10-25 15:30:00,41.07,41.21,41.07,41.21,33400.0,37.891,38.0201,37.891,38.0201,33400.0
2013-10-28 09:30:00,40.99,41.13,40.83,41.01,3100.0,37.8172,37.9463,37.6696,37.8356,3100.0
2013-10-28 10:00:00,41.1,41.32,41.1,41.29,4100.0,37.9187,38.1216,37.9187,38.0939,4100.0
2013-10-28 10:30:00,41.25,41.27,41.05,41.07,20700.0,38.057,38.0755,37.8725,37.891,20700.0
2013-10-28 11:00:00,41.07,41.12,40.98,40.98,3300.0,37.891,37.9371,37.8079,37.8079,3300.0
2013-10-28 11:30:00,40.97,40.98,40.87,40.95,4400.0,37.7987,37.8079,37.7065,37.7803,4400.0
2013-10-28 12:00:00,40.94,41.23,40.9,41.23,3100.0,37.771,38.0386,37.7341,38.0386,3100.0
2013-10-28 12:30:00,41.19,41.29,41.16,41.27,2400.0,38.0017,38.0939,37.974,38.0755,2400.0
2013-10-28 13:00:00,41.28,41.3,41.26,41.28,1600.0,38.0847,38.1032,38.0663,38.0847,1600.0
2013-10-28 13:30:00,41.28,41.28,41.17,41.25,4400.0,38.0847,38.0847,37.9832,38.057,4400.0
2013-10-28 14:00:00,41.22,41.24,41.15,41.21,5000.0,38.0294,38.0478,37.9648,38.0201,5000.0
2013-10-28 14:30:00,41.21,41.32,41.19,41.32,8400.0,38.0201,38.1216,38.0017,38.1216,8400.0
2013-10-28 15:00:00,41.31,41.31,41.13,41.13,9800.0,38.1124,38.1124,37.9463,37.9463,9800.0
2013-10-28 15:30:00,41.13,41.14,40.95,41.13,45300.0,37.9463,37.9556,37.7803,37.9463,45300.0
2013-10-29 09:30:00,41.22,41.54,41.13,41.31,9500.0,38.0294,38.3246,37.9463,38.1124,9500.0
2013-10-29 10:00:00,41.34,41.36,41.04,41.04,4500.0,38.1401,38.1585,37.8633,37.8633,4500.0
2013-10-29 10:30:00,41.04,41.22,41.04,41.04,5100.0,37.8633,38.0294,37.8633,37.8633,5100.0
2013-10-29 11:00:00,41.01,41.07,40.95,40.95,4700.0,37.8356,37.891,37.7803,37.7803,4700.0
2013-10-29 11:30:00,40.95,40.95,40.84,40.94,3100.0,37.7803,37.7803,37.6788,37.771,3100.0
2013-10-29 12:00:00,40.91,41.07,40.86,41.07,2000.0,37.7434,37.891,37.6972,37.891,2000.0
2013-10-29 12:30:00,41.01,41.12,40.99,41.12,2800.0,37.8356,37.9371,37.8172,37.9371,2800.0
2013-10-29 13:00:00,41.09,41.12,41.0,41.0,2800.0,37.9094,37.9371,37.8264,37.8264,2800.0
2013-10-29 13:30:00,41.01,41.02,40.95,40.99,4800.0,37.8356,37.8448,37.7803,37.8172,4800.0
2013-10-29 14:00:00,41.04,41.08,40.96,41.04,5500.0,37.8633,37.9002,37.7895,37.8633,5500.0
2013-10-29 14:30:00,41.06,41.11,41.04,41.07,7700.0,37.8818,37.9279,37.8633,37.891,7700.0
2013-10-29 15:00:00,41.06,41.21,41.05,41.19,14100.0,37.8818,38.0201,37.8725,38.0017,14100.0
2013-10-29 15:30:00,41.2,41.36,41.16,41.33,45600.0,38.0109,38.1585,37.974,38.1309,45600.0
2013-10-30 09:30:00,41.26,41.36,41.06,41.17,8200.0,38.0663,38.1585,37.8818,37.9832,8200.0
2013-10-30 10:00:00,41.19,41.31,41.17,41.27,6600.0,38.0017,38.1124,37.9832,38.0755,6600.0
2013-10-30 10:30:00,41.27,41.3,41.21,41.23,4500.0,38.0755,38.1032,38.0201,38.0386,4500.0
2013-10-30 11:00:00,41.24,41.24,41.11,41.11,3500.0,38.0478,38.0478,37.9279,37.9279,3500.0
2013-10-30 11:30:00,41.09,41.16,40.87,40.87,7200.0,37.9094,37.974,37.7065,37.7065,7200.0
2013-10-30 12:00:00,40.85,40.88,40.71,40.72,7000.0,37.688,37.7157,37.5588,37.5681,7000.0
2013-10-30 12:30:00,40.72,40.89,40.72,40.8,6800.0,37.5681,37.7249,37.5681,37.6419,6800.0
2013-10-30 13:00:00,40.85,40.86,40.76,40.76,16100.0,37.688,37.6972,37.605,37.605,16100.0
2013-10-30 13:30:00,40.75,40.81,40.72,40.72,4300.0,37.5957,37.6511,37.5681,37.5681,4300.0
2013-10-30 14:00:00,40.75,41.01,40.55,40.55,21200.0,37.5957,37.8356,37.4112,37.4112,21200.0
2013-10-30 14:30:00,40.6,40.68,40.4,40.45,9900.0,37.4574,37.5312,37.2728,37.319,9900.0
2013-10-30 15:00:00,40.46,40.51,40.32,40.41,18100.0,37.3282,37.3743,37.199,37.2821,18100.0
2013-10-30 15:30:00,40.37,40.54,40.36,40.43,43400.0,37.2452,37.402,37.2359,37.3005,43400.0
2013-10-31 09:30:00,40.37,40.42,40.05,40.07,10700.0,37.2452,37.2913,36.9499,36.9684,10700.0
2013-10-31 10:00:00,40.05,40.09,39.88,40.0,30700.0,36.9499,36.9868,36.7931,36.9038,30700.0
2013-10-31 10:30:00,40.0,40.05,39.83,40.0,15900.0,36.9038,36.9499,36.747,36.9038,15900.0
2013-10-31 11:00:00,39.96,40.11,39.91,40.06,20400.0,36.8669,37.0053,36.8208,36.9592,20400.0
2013-10-31 11:30:00,40.06,40.07,39.98,39.98,18700.0,36.9592,36.9684,36.8853,36.8853,18700.0
2013-10-31 12:00:00,39.98,40.05,39.98,40.01,18100.0,36.8853,36.9499,36.8853,36.913,18100.0
2013-10-31 12:30:00,40.02,40.1,40.01,40.1,6900.0,36.9223,36.9961,36.913,36.9961,6900.0
2013-10-31 13:00:00,40.07,40.26,40.07,40.26,15800.0,36.9684,37.1437,36.9684,37.1437,15800.0
2013-10-31 13:30:00,40.26,40.26,40.12,40.2,13800.0,37.1437,37.1437,37.0145,37.0883,13800.0
2013-10-31 14:00:00,40.21,40.26,40.16,40.22,41000.0,37.0975,37.1437,37.0514,37.1068,41000.0
2013-10-31 14:30:00,40.22,40.24,40.1,40.12,22200.0,37.1068,37.1252,36.9961,37.0145,22200.0
2013-10-31 15:00:00,40.15,40.16,39.97,40.11,26400.0,37.0422,37.0514,36.8761,37.0053,26400.0
2013-10-31 15:30:00,40.1,40.27,40.04,40.09,123800.0,36.9961,37.1529,36.9407,36.9868,123800.0
2013-11-01 09:30:00,39.96,40.09,39.47,39.72,85700.0,36.8669,36.9868,36.4148,36.6455,85700.0
2013-11-01 10:00:00,39.72,39.79,39.47,39.49,20200.0,36.6455,36.7101,36.4148,36.4333,20200.0
2013-11-01 10:30:00,39.49,39.58,39.34,39.34,17900.0,36.4333,36.5163,36.2949,36.2949,17900.0
2013-11-01 11:00:00,39.35,39.38,38.99,39.23,41900.0,36.3041,36.3318,35.972,36.1934,41900.0
2013-11-01 11:30:00,39.26,39.41,39.22,39.3,21700.0,36.2211,36.3595,36.1842,36.258,21700.0
2013-11-01 12:00:00,39.3,39.55,39.28,39.52,15500.0,36.258,36.4886,36.2395,36.461,15500.0
2013-11-01 12:30:00,39.53,39.66,39.46,39.48,14200.0,36.4702,36.5901,36.4056,36.4241,14200.0
2013-11-01 13:00:00,39.48,39.74,39.46,39.71,11600.0,36.4241,36.6639,36.4056,36.6362,11600.0
2013-11-01 13:30:00,39.68,39.95,39.65,39.92,21000.0,36.6086,36.8577,36.5809,36.83,21000.0
2013-11-01 14:00:00,39.92,40.02,39.91,39.96,18900.0,36.83,36.9223,36.8208,36.8669,18900.0
2013-11-01 14:30:00,39.98,40.02,39.71,39.74,28200.0,36.8853,36.9223,36.6362,36.6639,28200.0
2013-11-01 15:00:00,39.72,39.91,39.69,39.74,23700.0,36.6455,36.8208,36.6178,36.6639,23700.0
2013-11-01 15:30:00,39.73,40.04,39.72,39.86,149900.0,36.6547,36.9407,36.6455,36.7746,149900.0
2013-11-04 09:30:00,39.58,42.27,39.58,39.87,12800.0,36.5163,38.9981,36.5163,36.7839,12800.0
2013-11-04 10:00:00,39.94,39.99,39.91,39.95,22400.0,36.8484,36.8946,36.8208,36.8577,22400.0
2013-11-04 10:30:00,40.0,40.25,39.99,40.07,18200.0,36.9038,37.1344,36.8946,36.9684,18200.0
2013-11-04 11:00:00,40.07,40.27,40.06,40.23,14800.0,36.9684,37.1529,36.9592,37.116,14800.0
2013-11-04 11:30:00,40.22,40.38,40.2,40.33,12000.0,37.1068,37.2544,37.0883,37.2083,12000.0
2013-11-04 12:00:00,40.29,40.34,40.22,40.34,11200.0,37.1714,37.2175,37.1068,37.2175,11200.0
2013-11-04 12:30:00,40.34,40.34,40.27,40.31,10300.0,37.2175,37.2175,37.1529,37.1898,10300.0
2013-11-04 13:00:00,40.31,40.39,40.3,40.39,7300.0,37.1898,37.2636,37.1806,37.2636,7300.0
2013-11-04 13:30:00,40.43,40.51,40.39,40.5,6200.0,37.3005,37.3743,37.2636,37.3651,6200.0
2013-11-04 14:00:00,40.53,40.57,40.45,40.54,7900.0,37.3928,37.4297,37.319,37.402,7900.0
2013-11-04 14:30:00,40.55,40.57,40.42,40.42,13800.0,37.4112,37.4297,37.2913,37.2913,13800.0
2013-11-04 15:00:00,40.42,40.5,40.42,40.46,10000.0,37.2913,37.3651,37.2913,37.3282,10000.0
2013-11-04 15:30:00,40.47,40.51,40.36,40.36,41900.0,37.3374,37.3743,37.2359,37.2359,41900.0
2013-11-05 09:30:00,40.05,40.11,39.64,39.8,20500.0,36.9499,37.0053,36.5717,36.7193,20500.0
2013-11-05 10:00:00,39.81,39.93,39.74,39.92,10000.0,36.7285,36.8392,36.6639,36.83,10000.0
2013-11-05 10:30:00,39.92,40.0,39.78,39.83,15300.0,36.83,36.9038,36.7008,36.747,15300.0
2013-11-05 11:00:00,39.84,39.88,39.64,39.68,15300.0,36.7562,36.7931,36.5717,36.6086,15300.0
2013-11-05 11:30:00,39.73,39.83,39.67,39.79,12800.0,36.6547,36.747,36.5993,36.7101,12800.0
2013-11-05 12:00:00,39.76,39.97,39.72,39.94,15000.0,36.6824,36.8761,36.6455,36.8484,15000.0
2013-11-05 12:30:00,39.92,39.94,39.77,39.8,7800.0,36.83,36.8484,36.6916,36.7193,7800.0
2013-11-05 13:00:00,39.8,39.85,39.74,39.8,10600.0,36.7193,36.7654,36.6639,36.7193,10600.0
2013-11-05 13:30:00,39.8,39.81,39.62,39.62,11400.0,36.7193,36.7285,36.5532,36.5532,11400.0
2013-11-05 14:00:00,39.59,39.9,39.57,39.89,9200.0,36.5255,36.8115,36.5071,36.8023,9200.0
2013-11-05 14:30:00,39.9,39.96,39.89,39.94,7600.0,36.8115,36.8669,36.8023,36.8484,7600.0
2013-11-05 15:00:00,39.94,39.99,39.86,39.91,14700.0,36.8484,36.8946,36.7746,36.8208,14700.0
2013-11-05 15:30:00,39.92,39.93,39.66,39.68,53300.0,36.83,36.8392,36.5901,36.6086,53300.0
2013-11-06 09:30:00,40.0,40.0,39.59,39.61,9500.0,36.9038,36.9038,36.5255,36.544,9500.0
2013-11-06 10:00:00,39.58,39.64,39.48,39.52,12000.0,36.5163,36.5717,36.4241,36.461,12000.0
2013-11-06 10:30:00,39.48,39.59,39.37,39.54,15400.0,36.4241,36.5255,36.3226,36.4794,15400.0
2013-11-06 11:00:00,39.53,39.6,39.3,39.53,12900.0,36.4702,36.5348,36.258,36.4702,12900.0
2013-11-06 11:30:00,39.58,39.64,39.44,39.64,4300.0,36.5163,36.5717,36.3871,36.5717,4300.0
2013-11-06 12:00:00,39.68,39.8,39.68,39.79,8000.0,36.6086,36.7193,36.6086,36.7101,8000.0
2013-11-06 12:30:00,39.81,39.96,39.81,39.93,2900.0,36.7285,36.8669,36.7285,36.8392,2900.0
2013-11-06 13:00:00,39.88,39.88,39.73,39.82,6300.0,36.7931,36.7931,36.6547,36.7377,6300.0
2013-11-06 13:30:00,39.81,39.93,39.81,39.83,6200.0,36.7285,36.8392,36.7285,36.747,6200.0
2013-11-06 14:00:00,39.85,39.94,39.8,39.88,40000.0,36.7654,36.8484,36.7193,36.7931,40000.0
2013-11-06 14:30:00,39.88,40.09,39.88,40.09,16500.0,36.7931,36.9868,36.7931,36.9868,16500.0
2013-11-06 15:00:00,40.08,40.11,39.98,40.02,25300.0,36.9776,37.0053,36.8853,36.9223,25300.0
2013-11-06 15:30:00,39.99,40.06,39.95,40.04,47000.0,36.8946,36.9592,36.8577,36.9407,47000.0
2013-11-07 09:30:00,40.3,40.31,40.02,40.09,6800.0,37.1806,37.1898,36.9223,36.9868,6800.0
2013-11-07 10:00:00,40.09,40.09,39.77,39.92,10300.0,36.9868,36.9868,36.6916,36.83,10300.0
2013-11-07 10:30:00,39.92,40.05,39.73,39.86,24900.0,36.83,36.9499,36.6547,36.7746,24900.0
2013-11-07 11:00:00,39.9,39.99,39.82,39.92,16300.0,36.8115,36.8946,36.7377,36.83,16300.0
2013-11-07 11:30:00,39.9,40.07,39.81,40.04,21200.0,36.8115,36.9684,36.7285,36.9407,21200.0
2013-11-07 12:00:00,40.1,40.2,40.0,40.12,46300.0,36.9961,37.0883,36.9038,37.0145,46300.0
2013-11-07 12:30:00,40.14,40.21,39.93,39.93,30100.0,37.033,37.0975,36.8392,36.8392,30100.0
2013-11-07 13:00:00,39.91,39.98,39.8,39.8,12100.0,36.8208,36.8853,36.7193,36.7193,12100.0
2013-11-07 13:30:00,39.78,39.92,39.76,39.81,6600.0,36.7008,36.83,36.6824,36.7285,6600.0
2013-11-07 14:00:00,39.82,39.84,39.59,39.62,9500.0,36.7377,36.7562,36.5255,36.5532,9500.0
2013-11-07 14:30:00,39.66,39.75,39.57,39.74,12000.0,36.5901,36.6732,36.5071,36.6639,12000.0
2013-11-07 15:00:00,39.72,39.77,39.6,39.6,11200.0,36.6455,36.6916,36.5348,36.5348,11200.0
2013-11-07 15:30:00,39.54,39.62,39.38,39.4,54300.0,36.4794,36.5532,36.3318,36.3502,54300.0
2013-11-08 09:30:00,39.38,39.9,39.05,39.31,28400.0,36.3318,36.8115,36.0273,36.2672,28400.0
2013-11-08 10:00:00,39.34,39.56,39.3,39.32,31300.0,36.2949,36.4979,36.258,36.2764,31300.0
2013-11-08 10:30:00,39.4,39.55,39.38,39.43,35500.0,36.3502,36.4886,36.3318,36.3779,35500.0
2013-11-08 11:00:00,39.41,39.46,39.24,39.41,20400.0,36.3595,36.4056,36.2026,36.3595,20400.0
2013-11-08 11:30:00,39.41,39.51,39.38,39.39,19000.0,36.3595,36.4517,36.3318,36.341,19000.0
2013-11-08 12:00:00,39.4,39.49,39.29,39.3,23000.0,36.3502,36.4333,36.2488,36.258,23000.0
2013-11-08 12:30:00,39.3,39.34,39.2,39.23,11000.0,36.258,36.2949,36.1657,36.1934,11000.0
2013-11-08 13:00:00,39.23,39.35,39.21,39.3,11400.0,36.1934,36.3041,36.1749,36.258,11400.0
2013-11-08 13:30:00,39.3,39.32,39.15,39.18,13500.0,36.258,36.2764,36.1196,36.1473,13500.0
2013-11-08 14:00:00,39.17,39.33,39.17,39.3,29000.0,36.138,36.2857,36.138,36.258,29000.0
2013-11-08 14:30:00,39.3,39.31,39.21,39.3,25000.0,36.258,36.2672,36.1749,36.258,25000.0
2013-11-08 15:00:00,39.3,39.3,39.15,39.23,24900.0,36.258,36.258,36.1196,36.1934,24900.0
2013-11-08 15:30:00,39.24,39.34,39.21,39.34,82800.0,36.2026,36.2949,36.1749,36.2949,82800.0
2013-11-11 09:30:00,39.11,39.33,39.0,39.14,17500.0,36.0827,36.2857,35.9812,36.1104,17500.0
2013-11-11 10:00:00,39.15,39.16,38.99,39.01,18400.0,36.1196,36.1288,35.972,35.9904,18400.0
2013-11-11 10:30:00,39.0,39.0,38.89,38.93,17200.0,35.9812,35.9812,35.8797,35.9166,17200.0
2013-11-11 11:00:00,38.92,39.22,38.88,39.15,37600.0,35.9074,36.1842,35.8705,36.1196,37600.0
2013-11-11 11:30:00,39.13,39.29,39.05,39.1,25300.0,36.1011,36.2488,36.0273,36.0735,25300.0
2013-11-11 12:00:00,39.09,39.11,39.02,39.05,10100.0,36.0642,36.0827,35.9997,36.0273,10100.0
2013-11-11 12:30:00,39.06,39.19,39.06,39.16,6000.0,36.0366,36.1565,36.0366,36.1288,6000.0
2013-11-11 13:00:00,39.17,39.27,39.17,39.23,8300.0,36.138,36.2303,36.138,36.1934,8300.0
2013-11-11 13:30:00,39.23,39.26,39.2,39.2,7900.0,36.1934,36.2211,36.1657,36.1657,7900.0
2013-11-11 14:00:00,39.2,39.26,39.2,39.23,11000.0,36.1657,36.2211,36.1657,36.1934,11000.0
2013-11-11 14:30:00,39.23,39.36,39.22,39.35,16900.0,36.1934,36.3133,36.1842,36.3041,16900.0
2013-11-11 15:00:00,39.33,39.34,39.16,39.16,25900.0,36.2857,36.2949,36.1288,36.1288,25900.0
2013-11-11 15:30:00,39.18,39.23,39.12,39.14,59300.0,36.1473,36.1934,36.0919,36.1104,59300.0
2013-11-12 09:30:00,39.08,39.08,38.8,39.0,13700.0,36.055,36.055,35.7967,35.9812,13700.0
2013-11-12 10:00:00,39.02,39.08,38.88,39.04,27600.0,35.9997,36.055,35.8705,36.0181,27600.0
2013-11-12 10:30:00,39.04,39.35,38.93,39.32,56200.0,36.0181,36.3041,35.9166,36.2764,56200.0
2013-11-12 11:00:00,39.34,39.43,39.06,39.32,87300.0,36.2949,36.3779,36.0366,36.2764,87300.0
2013-11-12 11:30:00,39.28,39.32,39.01,39.13,33400.0,36.2395,36.2764,35.9904,36.1011,33400.0
2013-11-12 12:00:00,39.15,39.15,38.88,38.93,11500.0,36.1196,36.1196,35.8705,35.9166,11500.0
2013-11-12 12:30:00,38.92,39.12,38.89,39.0,10800.0,35.9074,36.0919,35.8797,35.9812,10800.0
2013-11-12 13:00:00,39.01,39.11,38.97,39.11,15300.0,35.9904,36.0827,35.9535,36.0827,15300.0
2013-11-12 13:30:00,39.11,39.2,38.91,39.14,70700.0,36.0827,36.1657,35.8982,36.1104,70700.0
2013-11-12 14:00:00,39.14,39.31,39.14,39.27,118000.0,36.1104,36.2672,36.1104,36.2303,118000.0
2013-11-12 14:30:00,39.27,39.45,39.26,39.45,17300.0,36.2303,36.3964,36.2211,36.3964,17300.0
2013-11-12 15:00:00,39.47,39.49,39.28,39.3,30900.0,36.4148,36.4333,36.2395,36.258,30900.0
2013-11-12 15:30:00,39.3,39.37,39.21,39.25,70300.0,36.258,36.3226,36.1749,36.2119,70300.0
2013-11-13 09:30:00,40.56,40.7,38.88,39.55,82300.0,37.4205,37.5496,35.8705,36.4886,82300.0
2013-11-13 10:00:00,39.49,39.97,39.21,39.78,64800.0,36.4333,36.8761,36.1749,36.7008,64800.0
2013-11-13 10:30:00,39.9,39.9,39.3,39.36,28500.0,36.8115,36.8115,36.258,36.3133,28500.0
2013-11-13 11:00:00,39.36,39.36,39.1,39.21,55400.0,36.3133,36.3133,36.0735,36.1749,55400.0
2013-11-13 11:30:00,39.24,39.29,39.06,39.27,33700.0,36.2026,36.2488,36.0366,36.2303,33700.0
2013-11-13 12:00:00,39.31,39.52,39.13,39.32,54700.0,36.2672,36.461,36.1011,36.2764,54700.0
2013-11-13 12:30:00,39.26,39.58,39.12,39.47,38000.0,36.2211,36.5163,36.0919,36.4148,38000.0
2013-11-13 13:00:00,39.48,39.57,39.44,39.54,11900.0,36.4241,36.5071,36.3871,36.4794,11900.0
2013-11-13 13:30:00,39.52,39.57,39.39,39.43,25000.0,36.461,36.5071,36.341,36.3779,25000.0
2013-11-13 14:00:00,39.43,39.5,39.37,39.44,10100.0,36.3779,36.4425,36.3226,36.3871,10100.0
2013-11-13 14:30:00,39.42,39.45,39.19,39.24,33400.0,36.3687,36.3964,36.1565,36.2026,33400.0
2013-11-13 15:00:00,39.22,39.3,39.09,39.3,34800.0,36.1842,36.258,36.0642,36.258,34800.0
2013-11-13 15:30:00,39.29,39.45,39.23,39.4,108900.0,36.2488,36.3964,36.1934,36.3502,108900.0
2013-11-14 09:30:00,39.3,39.45,39.13,39.29,40100.0,36.3315,36.4702,36.1744,36.3223,40100.0
2013-11-14 10:00:00,39.29,39.48,39.07,39.31,33700.0,36.3223,36.498,36.1189,36.3408,33700.0
2013-11-14 10:30:00,39.25,39.39,39.25,39.37,10700.0,36.2853,36.4147,36.2853,36.3963,10700.0
2013-11-14 11:00:00,39.34,39.47,39.3,39.34,12100.0,36.3685,36.4887,36.3315,36.3685,12100.0
2013-11-14 11:30:00,39.33,39.37,39.22,39.31,9800.0,36.3593,36.3963,36.2576,36.3408,9800.0
2013-11-14 12:00:00,39.31,39.32,39.21,39.25,15200.0,36.3408,36.35,36.2483,36.2853,15200.0
2013-11-14 12:30:00,39.31,39.34,39.25,39.3,13200.0,36.3408,36.3685,36.2853,36.3315,13200.0
2013-11-14 13:00:00,39.3,39.38,39.26,39.28,5200.0,36.3315,36.4055,36.2946,36.3131,5200.0
2013-11-14 13:30:00,39.3,39.37,39.29,39.31,3400.0,36.3315,36.3963,36.3223,36.3408,3400.0
2013-11-14 14:00:00,39.29,39.37,39.29,39.34,4900.0,36.3223,36.3963,36.3223,36.3685,4900.0
2013-11-14 14:30:00,39.32,39.42,39.32,39.36,14900.0,36.35,36.4425,36.35,36.387,14900.0
2013-11-14 15:00:00,39.36,39.4,39.31,39.33,37400.0,36.387,36.424,36.3408,36.3593,37400.0
2013-11-14 15:30:00,39.33,39.53,39.32,39.43,88300.0,36.3593,36.5442,36.35,36.4517,88300.0
2013-11-15 09:30:00,39.39,39.65,39.39,39.53,27900.0,36.4147,36.6551,36.4147,36.5442,27900.0
2013-11-15 10:00:00,39.59,39.62,39.41,39.45,16200.0,36.5996,36.6274,36.4332,36.4702,16200.0
2013-11-15 10:30:00,39.45,39.6,39.27,39.58,19200.0,36.4702,36.6089,36.3038,36.5904,19200.0
2013-11-15 11:00:00,39.6,39.76,39.6,39.73,19100.0,36.6089,36.7568,36.6089,36.7291,19100.0
2013-11-15 11:30:00,39.73,39.78,39.68,39.72,13000.0,36.7291,36.7753,36.6828,36.7198,13000.0
2013-11-15 12:00:00,39.79,39.83,39.72,39.76,12700.0,36.7845,36.8215,36.7198,36.7568,12700.0
2013-11-15 12:30:00,39.76,39.82,39.7,39.8,12600.0,36.7568,36.8123,36.7013,36.7938,12600.0
2013-11-15 13:00:00,39.82,39.94,39.82,39.88,127900.0,36.8123,36.9232,36.8123,36.8677,127900.0
2013-11-15 13:30:00,39.88,39.88,39.84,39.84,25700.0,36.8677,36.8677,36.8308,36.8308,25700.0
2013-11-15 14:00:00,39.85,39.95,39.81,39.93,20100.0,36.84,36.9325,36.803,36.914,20100.0
2013-11-15 14:30:00,39.94,40.09,39.93,40.09,23300.0,36.9232,37.0619,36.914,37.0619,23300.0
2013-11-15 15:00:00,40.08,40.23,40.04,40.08,51200.0,37.0526,37.1913,37.0157,37.0526,51200.0
2013-11-15 15:30:00,40.08,40.13,39.93,39.98,94700.0,37.0526,37.0989,36.914,36.9602,94700.0
2013-11-18 09:30:00,40.04,40.24,39.93,40.15,14200.0,37.0157,37.2005,36.914,37.1173,14200.0
2013-11-18 10:00:00,40.12,40.48,40.12,40.48,39900.0,37.0896,37.4224,37.0896,37.4224,39900.0
2013-11-18 10:30:00,40.49,40.84,40.41,40.76,68700.0,37.4317,37.7552,37.3577,37.6813,68700.0
2013-11-18 11:00:00,40.8,40.81,40.66,40.8,18400.0,37.7182,37.7275,37.5888,37.7182,18400.0
2013-11-18 11:30:00,40.82,41.05,40.78,41.02,24800.0,37.7367,37.9494,37.6998,37.9216,24800.0
2013-11-18 12:00:00,41.0,41.08,40.95,41.04,22300.0,37.9031,37.9771,37.8569,37.9401,22300.0
2013-11-18 12:30:00,41.04,41.06,40.98,40.98,13300.0,37.9401,37.9586,37.8847,37.8847,13300.0
2013-11-18 13:00:00,41.0,41.3,41.0,41.3,32100.0,37.9031,38.1805,37.9031,38.1805,32100.0
2013-11-18 13:30:00,41.32,41.33,41.17,41.17,21300.0,38.199,38.2082,38.0603,38.0603,21300.0
2013-11-18 14:00:00,41.13,41.33,41.06,41.33,27600.0,38.0233,38.2082,37.9586,38.2082,27600.0
2013-11-18 14:30:00,41.29,41.3,41.17,41.17,34900.0,38.1712,38.1805,38.0603,38.0603,34900.0
2013-11-18 15:00:00,41.16,41.22,41.08,41.2,97100.0,38.0511,38.1065,37.9771,38.088,97100.0
2013-11-18 15:30:00,41.2,41.39,41.15,41.34,129000.0,38.088,38.2637,38.0418,38.2175,129000.0
2013-11-19 09:30:00,41.25,41.5,41.18,41.39,35000.0,38.1343,38.3654,38.0695,38.2637,35000.0
2013-11-19 10:00:00,41.31,41.33,41.02,41.02,8000.0,38.1897,38.2082,37.9216,37.9216,8000.0
2013-11-19 10:30:00,41.02,41.28,41.0,41.16,36800.0,37.9216,38.162,37.9031,38.0511,36800.0
2013-11-19 11:00:00,41.16,41.23,41.09,41.1,27300.0,38.0511,38.1158,37.9863,37.9956,27300.0
2013-11-19 11:30:00,41.12,41.15,41.0,41.02,12400.0,38.0141,38.0418,37.9031,37.9216,12400.0
2013-11-19 12:00:00,41.02,41.14,41.01,41.09,13400.0,37.9216,38.0326,37.9124,37.9863,13400.0
2013-11-19 12:30:00,41.1,41.14,41.08,41.12,18900.0,37.9956,38.0326,37.9771,38.0141,18900.0
2013-11-19 13:00:00,41.13,41.16,41.0,41.04,52100.0,38.0233,38.0511,37.9031,37.9401,52100.0
2013-11-19 13:30:00,41.03,41.17,41.0,41.11,35600.0,37.9309,38.0603,37.9031,38.0048,35600.0
2013-11-19 14:00:00,41.14,41.16,41.0,41.01,32600.0,38.0326,38.0511,37.9031,37.9124,32600.0
2013-11-19 14:30:00,41.01,41.25,41.01,41.24,44900.0,37.9124,38.1343,37.9124,38.125,44900.0
2013-11-19 15:00:00,41.22,41.29,41.19,41.23,55900.0,38.1065,38.1712,38.0788,38.1158,55900.0
2013-11-19 15:30:00,41.24,41.26,41.03,41.24,93800.0,38.125,38.1435,37.9309,38.125,93800.0
2013-11-20 09:30:00,41.45,41.49,41.1,41.26,13100.0,38.3192,38.3561,37.9956,38.1435,13100.0
2013-11-20 10:00:00,41.24,41.54,41.15,41.41,28600.0,38.125,38.4024,38.0418,38.2822,28600.0
2013-11-20 10:30:00,41.38,41.6,41.34,41.4,36500.0,38.2544,38.4578,38.2175,38.2729,36500.0
2013-11-20 11:00:00,41.39,41.44,41.27,41.35,16700.0,38.2637,38.3099,38.1527,38.2267,16700.0
2013-11-20 11:30:00,41.37,41.44,41.33,41.35,17200.0,38.2452,38.3099,38.2082,38.2267,17200.0
2013-11-20 12:00:00,41.35,41.46,41.35,41.36,18800.0,38.2267,38.3284,38.2267,38.2359,18800.0
2013-11-20 12:30:00,41.37,41.47,41.33,41.45,33600.0,38.2452,38.3376,38.2082,38.3192,33600.0
2013-11-20 13:00:00,41.44,41.5,41.4,41.42,12300.0,38.3099,38.3654,38.2729,38.2914,12300.0
2013-11-20 13:30:00,41.42,41.45,41.4,41.43,15300.0,38.2914,38.3192,38.2729,38.3007,15300.0
2013-11-20 14:00:00,41.43,41.46,41.1,41.27,25200.0,38.3007,38.3284,37.9956,38.1527,25200.0
2013-11-20 14:30:00,41.22,41.22,41.08,41.14,22600.0,38.1065,38.1065,37.9771,38.0326,22600.0
2013-11-20 15:00:00,41.15,41.17,41.02,41.14,43300.0,38.0418,38.0603,37.9216,38.0326,43300.0
2013-11-20 15:30:00,41.14,41.19,41.1,41.16,55100.0,38.0326,38.0788,37.9956,38.0511,55100.0
2013-11-21 09:30:00,41.38,41.68,40.74,41.6,18100.0,38.2544,38.5318,37.6628,38.4578,18100.0
2013-11-21 10:00:00,41.68,41.99,41.66,41.93,25200.0,38.5318,38.8184,38.5133,38.7629,25200.0
2013-11-21 10:30:00,41.93,41.95,41.81,41.93,17700.0,38.7629,38.7814,38.652,38.7629,17700.0
2013-11-21 11:00:00,41.93,42.09,41.85,42.09,24600.0,38.7629,38.9108,38.6889,38.9108,24600.0
2013-11-21 11:30:00,42.05,42.14,42.05,42.09,22800.0,38.8738,38.957,38.8738,38.9108,22800.0
2013-11-21 12:00:00,42.09,42.09,41.93,41.95,28100.0,38.9108,38.9108,38.7629,38.7814,28100.0
2013-11-21 12:30:00,41.94,41.95,41.85,41.85,11200.0,38.7721,38.7814,38.6889,38.6889,11200.0
2013-11-21 13:00:00,41.86,41.94,41.85,41.93,15700.0,38.6982,38.7721,38.6889,38.7629,15700.0
2013-11-21 13:30:00,41.95,42.05,41.95,42.05,18800.0,38.7814,38.8738,38.7814,38.8738,18800.0
2013-11-21 14:00:00,42.05,42.11,42.0,42.11,19700.0,38.8738,38.9293,38.8276,38.9293,19700.0
2013-11-21 14:30:00,42.08,42.11,42.02,42.11,24300.0,38.9016,38.9293,38.8461,38.9293,24300.0
2013-11-21 15:00:00,42.11,42.25,42.07,42.25,38400.0,38.9293,39.0587,38.8923,39.0587,38400.0
2013-11-21 15:30:00,42.25,42.27,42.05,42.14,63500.0,39.0587,39.0772,38.8738,38.957,63500.0
2013-11-22 09:30:00,42.21,42.27,41.89,42.07,26900.0,39.0217,39.0772,38.7259,38.8923,26900.0
2013-11-22 10:00:00,42.07,42.14,41.99,42.07,21700.0,38.8923,38.957,38.8184,38.8923,21700.0
2013-11-22 10:30:00,42.0,42.32,41.99,42.32,24200.0,38.8276,39.1234,38.8184,39.1234,24200.0
2013-11-22 11:00:00,42.29,42.31,42.03,42.03,14000.0,39.0957,39.1142,38.8553,38.8553,14000.0
2013-11-22 11:30:00,42.03,42.26,41.99,42.25,19400.0,38.8553,39.068,38.8184,39.0587,19400.0
2013-11-22 12:00:00,42.29,42.37,42.22,42.36,12000.0,39.0957,39.1697,39.031,39.1604,12000.0
2013-11-22 12:30:00,42.36,42.36,42.1,42.13,11900.0,39.1604,39.1604,38.9201,38.9478,11900.0
2013-11-22 13:00:00,42.11,42.2,42.08,42.16,13400.0,38.9293,39.0125,38.9016,38.9755,13400.0
2013-11-22 13:30:00,42.17,42.17,42.03,42.09,16800.0,38.9848,38.9848,38.8553,38.9108,16800.0
2013-11-22 14:00:00,42.08,42.17,42.08,42.16,14800.0,38.9016,38.9848,38.9016,38.9755,14800.0
2013-11-22 14:30:00,42.16,42.27,42.15,42.23,13100.0,38.9755,39.0772,38.9663,39.0402,13100.0
2013-11-22 15:00:00,42.2,42.26,42.16,42.17,26200.0,39.0125,39.068,38.9755,38.9848,26200.0
2013-11-22 15:30:00,42.19,42.38,42.15,42.25,76400.0,39.0033,39.1789,38.9663,39.0587,76400.0
2013-11-25 09:30:00,42.25,42.28,42.06,42.2,22100.0,39.0587,39.0865,38.8831,39.0125,22100.0
2013-11-25 10:00:00,42.2,42.23,42.13,42.13,9300.0,39.0125,39.0402,38.9478,38.9478,9300.0
2013-11-25 10:30:00,42.11,42.15,42.02,42.05,10800.0,38.9293,38.9663,38.8461,38.8738,10800.0
2013-11-25 11:00:00,42.06,42.19,41.97,42.19,8800.0,38.8831,39.0033,38.7999,39.0033,8800.0
2013-11-25 11:30:00,42.21,42.23,42.15,42.15,12300.0,39.0217,39.0402,38.9663,38.9663,12300.0
2013-11-25 12:00:00,42.16,42.23,42.13,42.18,8800.0,38.9755,39.0402,38.9478,38.994,8800.0
2013-11-25 12:30:00,42.2,42.23,42.19,42.21,9300.0,39.0125,39.0402,39.0033,39.0217,9300.0
2013-11-25 13:00:00,42.21,42.25,42.17,42.25,9100.0,39.0217,39.0587,38.9848,39.0587,9100.0
2013-11-25 13:30:00,42.27,42.27,42.25,42.25,11100.0,39.0772,39.0772,39.0587,39.0587,11100.0
2013-11-25 14:00:00,42.26,42.36,42.22,42.33,37500.0,39.068,39.1604,39.031,39.1327,37500.0
2013-11-25 14:30:00,42.38,42.38,42.27,42.38,9300.0,39.1789,39.1789,39.0772,39.1789,9300.0
2013-11-25 15:00:00,42.38,42.38,42.2,42.28,28400.0,39.1789,39.1789,39.0125,39.0865,28400.0
2013-11-25 15:30:00,42.29,42.39,42.23,42.36,73500.0,39.0957,39.1881,39.0402,39.1604,73500.0
2013-11-26 09:30:00,42.33,42.47,42.09,42.39,10700.0,39.1327,39.2621,38.9108,39.1881,10700.0
2013-11-26 10:00:00,42.4,42.7,42.4,42.56,16900.0,39.1974,39.4747,39.1974,39.3453,16900.0
2013-11-26 10:30:00,42.53,42.55,42.43,42.53,17100.0,39.3176,39.3361,39.2251,39.3176,17100.0
2013-11-26 11:00:00,42.51,42.59,42.44,42.51,28900.0,39.2991,39.373,39.2344,39.2991,28900.0
2013-11-26 11:30:00,42.52,42.73,42.43,42.49,45500.0,39.3083,39.5025,39.2251,39.2806,45500.0
2013-11-26 12:00:00,42.49,42.68,42.49,42.68,6800.0,39.2806,39.4562,39.2806,39.4562,6800.0
2013-11-26 12:30:00,42.6,42.81,42.57,42.79,13500.0,39.3823,39.5764,39.3546,39.5579,13500.0
2013-11-26 13:00:00,42.78,42.85,42.67,42.79,13500.0,39.5487,39.6134,39.447,39.5579,13500.0
2013-11-26 13:30:00,42.79,42.86,42.73,42.85,6700.0,39.5579,39.6226,39.5025,39.6134,6700.0
2013-11-26 14:00:00,42.85,42.88,42.78,42.81,18100.0,39.6134,39.6411,39.5487,39.5764,18100.0
2013-11-26 14:30:00,42.83,42.92,42.83,42.89,14300.0,39.5949,39.6781,39.5949,39.6504,14300.0
2013-11-26 15:00:00,42.89,42.9,42.81,42.83,20900.0,39.6504,39.6596,39.5764,39.5949,20900.0
2013-11-26 15:30:00,42.81,42.88,42.7,42.79,51800.0,39.5764,39.6411,39.4747,39.5579,51800.0
2013-11-27 09:30:00,42.89,42.89,42.63,42.66,20000.0,39.6504,39.6504,39.41,39.4378,20000.0
2013-11-27 10:00:00,42.66,42.7,42.51,42.66,47900.0,39.4378,39.4747,39.2991,39.4378,47900.0
2013-11-27 10:30:00,42.66,42.72,42.63,42.68,48500.0,39.4378,39.4932,39.41,39.4562,48500.0
2013-11-27 11:00:00,42.68,42.7,42.58,42.6,28500.0,39.4562,39.4747,39.3638,39.3823,28500.0
2013-11-27 11:30:00,42.61,42.82,42.6,42.73,34500.0,39.3915,39.5857,39.3823,39.5025,34500.0
2013-11-27 12:00:00,42.7,42.73,42.59,42.65,30400.0,39.4747,39.5025,39.373,39.4285,30400.0
2013-11-27 12:30:00,42.65,42.65,42.56,42.59,16900.0,39.4285,39.4285,39.3453,39.373,16900.0
2013-11-27 13:00:00,42.6,42.76,42.6,42.76,13800.0,39.3823,39.5302,39.3823,39.5302,13800.0
2013-11-27 13:30:00,42.75,42.93,42.75,42.93,4300.0,39.521,39.6874,39.521,39.6874,4300.0
2013-11-27 14:00:00,42.92,43.1,42.88,43.06,55900.0,39.6781,39.8445,39.6411,39.8075,55900.0
2013-11-27 14:30:00,43.1,43.13,43.06,43.09,23400.0,39.8445,39.8723,39.8075,39.8353,23400.0
2013-11-27 15:00:00,43.09,43.19,43.06,43.14,21900.0,39.8353,39.9277,39.8075,39.8815,21900.0
2013-11-27 15:30:00,43.14,43.22,43.09,43.19,61100.0,39.8815,39.9555,39.8353,39.9277,61100.0
2013-11-29 09:30:00,43.47,43.53,43.16,43.21,31100.0,40.1866,40.242,39.9,39.9462,31100.0
2013-11-29 10:00:00,43.3,43.5,43.18,43.26,13700.0,40.0294,40.2143,39.9185,39.9924,13700.0
2013-11-29 10:30:00,43.23,43.31,43.12,43.12,15500.0,39.9647,40.0387,39.863,39.863,15500.0
2013-11-29 11:00:00,43.14,43.22,43.01,43.22,13500.0,39.8815,39.9555,39.7613,39.9555,13500.0
2013-11-29 11:30:00,43.19,43.32,43.15,43.25,6800.0,39.9277,40.0479,39.8907,39.9832,6800.0
2013-11-29 12:00:00,43.28,43.29,43.19,43.25,8200.0,40.0109,40.0202,39.9277,39.9832,8200.0
2013-11-29 12:30:00,43.28,43.28,42.87,42.87,44000.0,40.0109,40.0109,39.6319,39.6319,44000.0
2013-12-02 09:30:00,43.01,43.35,42.49,42.96,32600.0,39.7613,40.0756,39.2806,39.7151,32600.0
2013-12-02 10:00:00,42.88,43.37,42.86,43.08,30600.0,39.6411,40.0941,39.6226,39.826,30600.0
2013-12-02 10:30:00,43.07,43.25,42.83,43.2,30900.0,39.8168,39.9832,39.5949,39.937,30900.0
2013-12-02 11:00:00,43.22,43.23,42.93,42.94,21200.0,39.9555,39.9647,39.6874,39.6966,21200.0
2013-12-02 11:30:00,42.93,43.11,42.86,43.08,14800.0,39.6874,39.8538,39.6226,39.826,14800.0
2013-12-02 12:00:00,43.04,43.12,43.0,43.09,17500.0,39.7891,39.863,39.7521,39.8353,17500.0
2013-12-02 12:30:00,43.09,43.15,43.01,43.09,11900.0,39.8353,39.8907,39.7613,39.8353,11900.0
2013-12-02 13:00:00,43.11,43.11,42.92,43.01,25300.0,39.8538,39.8538,39.6781,39.7613,25300.0
2013-12-02 13:30:00,42.96,43.03,42.88,42.95,32800.0,39.7151,39.7798,39.6411,39.7059,32800.0
2013-12-02 14:00:00,42.95,42.99,42.84,42.91,21900.0,39.7059,39.7428,39.6042,39.6689,21900.0
2013-12-02 14:30:00,42.93,43.0,42.8,42.85,32500.0,39.6874,39.7521,39.5672,39.6134,32500.0
2013-12-02 15:00:00,42.85,42.95,42.56,42.56,36100.0,39.6134,39.7059,39.3453,39.3453,36100.0
2013-12-02 15:30:00,42.58,42.68,42.49,42.52,49900.0,39.3638,39.4562,39.2806,39.3083,49900.0
2013-12-03 09:30:00,42.47,42.68,42.47,42.58,14500.0,39.2621,39.4562,39.2621,39.3638,14500.0
2013-12-03 10:00:00,42.63,42.74,42.57,42.57,16500.0,39.41,39.5117,39.3546,39.3546,16500.0
2013-12-03 10:30:00,42.57,42.8,42.55,42.8,30300.0,39.3546,39.5672,39.3361,39.5672,30300.0
2013-12-03 11:00:00,42.81,42.84,42.64,42.72,31600.0,39.5764,39.6042,39.4193,39.4932,31600.0
2013-12-03 11:30:00,42.72,42.78,42.62,42.71,16800.0,39.4932,39.5487,39.4008,39.484,16800.0
2013-12-03 12:00:00,42.71,42.82,42.6,42.6,18400.0,39.484,39.5857,39.3823,39.3823,18400.0
2013-12-03 12:30:00,42.56,42.7,42.56,42.7,7700.0,39.3453,39.4747,39.3453,39.4747,7700.0
2013-12-03 13:00:00,42.7,42.7,42.51,42.54,12800.0,39.4747,39.4747,39.2991,39.3268,12800.0
2013-12-03 13:30:00,42.54,42.65,42.47,42.58,27300.0,39.3268,39.4285,39.2621,39.3638,27300.0
2013-12-03 14:00:00,42.58,42.6,42.48,42.56,14500.0,39.3638,39.3823,39.2714,39.3453,14500.0
2013-12-03 14:30:00,42.57,42.76,42.52,42.76,23500.0,39.3546,39.5302,39.3083,39.5302,23500.0
2013-12-03 15:00:00,42.76,42.81,42.65,42.69,37000.0,39.5302,39.5764,39.4285,39.4655,37000.0
2013-12-03 15:30:00,42.69,42.89,42.67,42.83,65400.0,39.4655,39.6504,39.447,39.5949,65400.0
2013-12-04 09:30:00,42.53,42.73,42.37,42.51,16300.0,39.3176,39.5025,39.1697,39.2991,16300.0
2013-12-04 10:00:00,42.52,43.04,42.52,42.92,20500.0,39.3083,39.7891,39.3083,39.6781,20500.0
2013-12-04 10:30:00,42.93,43.12,42.91,42.99,11900.0,39.6874,39.863,39.6689,39.7428,11900.0
2013-12-04 11:00:00,43.03,43.09,42.88,42.88,10400.0,39.7798,39.8353,39.6411,39.6411,10400.0
2013-12-04 11:30:00,42.88,43.01,42.88,42.91,9400.0,39.6411,39.7613,39.6411,39.6689,9400.0
2013-12-04 12:00:00,42.91,42.91,42.67,42.72,24800.0,39.6689,39.6689,39.447,39.4932,24800.0
2013-12-04 12:30:00,42.72,42.83,42.66,42.7,25300.0,39.4932,39.5949,39.4378,39.4747,25300.0
2013-12-04 13:00:00,42.71,42.73,42.6,42.66,32700.0,39.484,39.5025,39.3823,39.4378,32700.0
2013-12-04 13:30:00,42.7,42.75,42.61,42.73,49900.0,39.4747,39.521,39.3915,39.5025,49900.0
2013-12-04 14:00:00,42.73,42.8,42.66,42.73,17400.0,39.5025,39.5672,39.4378,39.5025,17400.0
2013-12-04 14:30:00,42.74,42.82,42.7,42.74,28500.0,39.5117,39.5857,39.4747,39.5117,28500.0
2013-12-04 15:00:00,42.74,42.98,42.72,42.95,43600.0,39.5117,39.7336,39.4932,39.7059,43600.0
2013-12-04 15:30:00,42.95,43.05,42.84,42.84,116300.0,39.7059,39.7983,39.6042,39.6042,116300.0
2013-12-05 09:30:00,42.76,43.04,42.41,42.6,13600.0,39.5302,39.7891,39.2066,39.3823,13600.0
2013-12-05 10:00:00,42.61,42.79,42.5,42.58,12200.0,39.3915,39.5579,39.2898,39.3638,12200.0
2013-12-05 10:30:00,42.57,42.63,42.45,42.56,18900.0,39.3546,39.41,39.2436,39.3453,18900.0
2013-12-05 11:00:00,42.51,42.8,42.47,42.79,14800.0,39.2991,39.5672,39.2621,39.5579,14800.0
2013-12-05 11:30:00,42.73,42.76,42.52,42.52,7000.0,39.5025,39.5302,39.3083,39.3083,7000.0
2013-12-05 12:00:00,42.52,42.7,42.52,42.63,13500.0,39.3083,39.4747,39.3083,39.41,13500.0
2013-12-05 12:30:00,42.64,42.7,42.6,42.66,9800.0,39.4193,39.4747,39.3823,39.4378,9800.0
2013-12-05 13:00:00,42.67,42.72,42.52,42.54,7600.0,39.447,39.4932,39.3083,39.3268,7600.0
2013-12-05 13:30:00,42.53,42.55,42.49,42.53,4800.0,39.3176,39.3361,39.2806,39.3176,4800.0
2013-12-05 14:00:00,42.55,42.7,42.54,42.55,16100.0,39.3361,39.4747,39.3268,39.3361,16100.0
2013-12-05 14:30:00,42.55,42.68,42.55,42.67,21600.0,39.3361,39.4562,39.3361,39.447,21600.0
2013-12-05 15:00:00,42.7,42.91,42.62,42.83,48800.0,39.4747,39.6689,39.4008,39.5949,48800.0
2013-12-05 15:30:00,42.84,42.95,42.79,42.9,90500.0,39.6042,39.7059,39.5579,39.6596,90500.0
2013-12-06 09:30:00,43.48,43.48,43.1,43.4,17100.0,40.1958,40.1958,39.8445,40.1219,17100.0
2013-12-06 10:00:00,43.41,43.52,43.35,43.45,20900.0,40.1311,40.2328,40.0756,40.1681,20900.0
2013-12-06 10:30:00,43.38,43.5,43.38,43.46,18000.0,40.1034,40.2143,40.1034,40.1773,18000.0
2013-12-06 11:00:00,43.46,43.57,43.42,43.53,11000.0,40.1773,40.279,40.1404,40.242,11000.0
2013-12-06 11:30:00,43.54,43.8,43.52,43.74,17400.0,40.2513,40.4916,40.2328,40.4362,17400.0
2013-12-06 12:00:00,43.74,43.87,43.7,43.8,14400.0,40.4362,40.5564,40.3992,40.4916,14400.0
2013-12-06 12:30:00,43.85,43.91,43.79,43.86,10000.0,40.5379,40.5933,40.4824,40.5471,10000.0
2013-12-06 13:00:00,43.8,43.86,43.6,43.64,42800.0,40.4916,40.5471,40.3068,40.3437,42800.0
2013-12-06 13:30:00,43.62,43.87,43.54,43.64,23000.0,40.3252,40.5564,40.2513,40.3437,23000.0
2013-12-06 14:00:00,43.66,43.69,43.58,43.64,19700.0,40.3622,40.39,40.2883,40.3437,19700.0
2013-12-06 14:30:00,43.62,43.7,43.6,43.65,48100.0,40.3252,40.3992,40.3068,40.353,48100.0
2013-12-06 15:00:00,43.65,43.7,43.59,43.68,14700.0,40.353,40.3992,40.2975,40.3807,14700.0
2013-12-06 15:30:00,43.68,43.73,43.58,43.71,44200.0,40.3807,40.4269,40.2883,40.4084,44200.0
2013-12-09 09:30:00,43.99,44.0,43.71,43.92,12600.0,40.6673,40.6765,40.4084,40.6026,12600.0
2013-12-09 10:00:00,43.89,43.89,43.49,43.51,7600.0,40.5749,40.5749,40.2051,40.2236,7600.0
2013-12-09 10:30:00,43.48,43.56,43.42,43.43,9500.0,40.1958,40.2698,40.1404,40.1496,9500.0
2013-12-09 11:00:00,43.43,43.53,43.33,43.36,9200.0,40.1496,40.242,40.0571,40.0849,9200.0
2013-12-09 11:30:00,43.34,43.36,43.18,43.24,24100.0,40.0664,40.0849,39.9185,39.9739,24100.0
2013-12-09 12:00:00,43.25,43.51,43.25,43.35,36400.0,39.9832,40.2236,39.9832,40.0756,36400.0
2013-12-09 12:30:00,43.35,43.47,43.34,43.4,7800.0,40.0756,40.1866,40.0664,40.1219,7800.0
2013-12-09 13:00:00,43.42,43.42,43.35,43.38,6800.0,40.1404,40.1404,40.0756,40.1034,6800.0
2013-12-09 13:30:00,43.38,43.42,43.21,43.24,12800.0,40.1034,40.1404,39.9462,39.9739,12800.0
2013-12-09 14:00:00,43.25,43.32,43.2,43.2,12100.0,39.9832,40.0479,39.937,39.937,12100.0
2013-12-09 14:30:00,43.2,43.29,43.2,43.28,13000.0,39.937,40.0202,39.937,40.0109,13000.0
2013-12-09 15:00:00,43.28,43.28,43.12,43.13,26600.0,40.0109,40.0109,39.863,39.8723,26600.0
2013-12-09 15:30:00,43.12,43.27,43.05,43.24,107300.0,39.863,40.0017,39.7983,39.9739,107300.0
2013-12-10 09:30:00,43.04,43.73,43.01,43.11,13700.0,39.7891,40.4269,39.7613,39.8538,13700.0
2013-12-10 10:00:00,43.11,43.37,43.11,43.29,13400.0,39.8538,40.0941,39.8538,40.0202,13400.0
2013-12-10 10:30:00,43.25,43.39,43.24,43.27,13700.0,39.9832,40.1126,39.9739,40.0017,13700.0
2013-12-10 11:00:00,43.26,43.26,42.96,43.02,15600.0,39.9924,39.9924,39.7151,39.7706,15600.0
2013-12-10 11:30:00,42.98,43.04,42.85,42.85,13800.0,39.7336,39.7891,39.6134,39.6134,13800.0
2013-12-10 12:00:00,42.87,42.95,42.78,42.95,14400.0,39.6319,39.7059,39.5487,39.7059,14400.0
2013-12-10 12:30:00,42.9,43.1,42.88,42.98,19700.0,39.6596,39.8445,39.6411,39.7336,19700.0
2013-12-10 13:00:00,42.98,43.05,42.83,42.84,13300.0,39.7336,39.7983,39.5949,39.6042,13300.0
2013-12-10 13:30:00,42.79,42.86,42.69,42.75,20000.0,39.5579,39.6226,39.4655,39.521,20000.0
2013-12-10 14:00:00,42.75,42.82,42.7,42.76,14600.0,39.521,39.5857,39.4747,39.5302,14600.0
2013-12-10 14:30:00,42.79,42.86,42.71,42.77,48300.0,39.5579,39.6226,39.484,39.5394,48300.0
2013-12-10 15:00:00,42.8,42.91,42.8,42.85,22100.0,39.5672,39.6689,39.5672,39.6134,22100.0
2013-12-10 15:30:00,42.83,42.95,42.81,42.9,107900.0,39.5949,39.7059,39.5764,39.6596,107900.0
2013-12-11 09:30:00,43.03,43.08,42.38,42.61,10300.0,39.7798,39.826,39.1789,39.3915,10300.0
2013-12-11 10:00:00,42.54,42.62,42.27,42.32,19200.0,39.3268,39.4008,39.0772,39.1234,19200.0
2013-12-11 10:30:00,42.35,42.48,42.3,42.37,21600.0,39.1512,39.2714,39.1049,39.1697,21600.0
2013-12-11 11:00:00,42.36,42.42,42.33,42.38,14200.0,39.1604,39.2159,39.1327,39.1789,14200.0
2013-12-11 11:30:00,42.4,42.4,42.33,42.34,22700.0,39.1974,39.1974,39.1327,39.1419,22700.0
2013-12-11 12:00:00,42.38,42.41,42.19,42.19,19500.0,39.1789,39.2066,39.0033,39.0033,19500.0
2013-12-11 12:30:00,42.2,42.28,42.08,42.08,13200.0,39.0125,39.0865,38.9016,38.9016,13200.0
2013-12-11 13:00:00,42.11,42.16,42.07,42.08,11000.0,38.9293,38.9755,38.8923,38.9016,11000.0
2013-12-11 13:30:00,42.12,42.37,42.1,42.3,12100.0,38.9385,39.1697,38.9201,39.1049,12100.0
2013-12-11 14:00:00,42.28,42.35,42.14,42.2,12000.0,39.0865,39.1512,38.957,39.0125,12000.0
2013-12-11 14:30:00,42.2,42.36,42.12,42.36,20400.0,39.0125,39.1604,38.9385,39.1604,20400.0
2013-12-11 15:00:00,42.35,42.42,42.2,42.2,21300.0,39.1512,39.2159,39.0125,39.0125,21300.0
2013-12-11 15:30:00,42.2,42.31,42.16,42.22,48100.0,39.0125,39.1142,38.9755,39.031,48100.0
2013-12-12 09:30:00,42.3,42.55,42.05,42.06,13700.0,39.1049,39.3361,38.8738,38.8831,13700.0
2013-12-12 10:00:00,42.06,42.1,41.97,42.06,16900.0,38.8831,38.9201,38.7999,38.8831,16900.0
2013-12-12 10:30:00,42.0,42.07,41.96,42.02,14200.0,38.8276,38.8923,38.7906,38.8461,14200.0
2013-12-12 11:00:00,42.05,42.18,42.02,42.02,7800.0,38.8738,38.994,38.8461,38.8461,7800.0
2013-12-12 11:30:00,42.09,42.1,42.01,42.01,11600.0,38.9108,38.9201,38.8369,38.8369,11600.0
2013-12-12 12:00:00,41.98,42.09,41.93,41.96,12700.0,38.8091,38.9108,38.7629,38.7906,12700.0
2013-12-12 12:30:00,41.97,41.99,41.93,41.96,7300.0,38.7999,38.8184,38.7629,38.7906,7300.0
2013-12-12 13:00:00,41.96,42.05,41.95,42.03,8200.0,38.7906,38.8738,38.7814,38.8553,8200.0
2013-12-12 13:30:00,42.05,42.16,42.04,42.13,7500.0,38.8738,38.9755,38.8646,38.9478,7500.0
2013-12-12 14:00:00,42.18,42.32,42.15,42.28,11000.0,38.994,39.1234,38.9663,39.0865,11000.0
2013-12-12 14:30:00,42.28,42.42,42.27,42.4,16200.0,39.0865,39.2159,39.0772,39.1974,16200.0
2013-12-12 15:00:00,42.41,42.5,42.38,42.47,11800.0,39.2066,39.2898,39.1789,39.2621,11800.0
2013-12-12 15:30:00,42.47,42.49,42.21,42.32,72600.0,39.2621,39.2806,39.0217,39.1234,72600.0
2013-12-13 09:30:00,42.4,42.74,42.3,42.41,8000.0,39.1974,39.5117,39.1049,39.2066,8000.0
2013-12-13 10:00:00,42.4,42.42,42.1,42.14,12800.0,39.1974,39.2159,38.9201,38.957,12800.0
2013-12-13 10:30:00,42.11,42.22,41.96,42.09,20400.0,38.9293,39.031,38.7906,38.9108,20400.0
2013-12-13 11:00:00,42.13,42.22,41.96,42.07,10000.0,38.9478,39.031,38.7906,38.8923,10000.0
2013-12-13 11:30:00,42.03,42.17,41.93,41.99,30100.0,38.8553,38.9848,38.7629,38.8184,30100.0
2013-12-13 12:00:00,42.03,42.39,42.03,42.34,28200.0,38.8553,39.1881,38.8553,39.1419,28200.0
2013-12-13 12:30:00,42.31,42.48,42.31,42.44,7800.0,39.1142,39.2714,39.1142,39.2344,7800.0
2013-12-13 13:00:00,42.48,42.55,42.3,42.35,8800.0,39.2714,39.3361,39.1049,39.1512,8800.0
2013-12-13 13:30:00,42.35,42.51,42.26,42.28,13100.0,39.1512,39.2991,39.068,39.0865,13100.0
2013-12-13 14:00:00,42.28,42.29,42.06,42.12,14700.0,39.0865,39.0957,38.8831,38.9385,14700.0
2013-12-13 14:30:00,42.13,42.35,42.13,42.28,8900.0,38.9478,39.1512,38.9478,39.0865,8900.0
2013-12-13 15:00:00,42.28,42.4,42.28,42.36,17800.0,39.0865,39.1974,39.0865,39.1604,17800.0
2013-12-13 15:30:00,42.36,42.43,42.24,42.4,41600.0,39.1604,39.2251,39.0495,39.1974,41600.0
2013-12-16 09:30:00,42.55,43.2,42.55,43.19,23400.0,39.3361,39.937,39.3361,39.9277,23400.0
2013-12-16 10:00:00,43.17,43.48,43.13,43.48,22500.0,39.9092,40.1958,39.8723,40.1958,22500.0
2013-12-16 10:30:00,43.45,43.47,43.33,43.41,29100.0,40.1681,40.1866,40.0571,40.1311,29100.0
2013-12-16 11:00:00,43.37,43.41,43.19,43.32,26100.0,40.0941,40.1311,39.9277,40.0479,26100.0
2013-12-16 11:30:00,43.36,43.36,43.17,43.23,22700.0,40.0849,40.0849,39.9092,39.9647,22700.0
2013-12-16 12:00:00,43.24,43.44,43.21,43.44,16800.0,39.9739,40.1588,39.9462,40.1588,16800.0
2013-12-16 12:30:00,43.43,43.54,43.41,43.46,17700.0,40.1496,40.2513,40.1311,40.1773,17700.0
2013-12-16 13:00:00,43.46,43.52,43.41,43.52,21800.0,40.1773,40.2328,40.1311,40.2328,21800.0
2013-12-16 13:30:00,43.52,43.65,43.49,43.65,17700.0,40.2328,40.353,40.2051,40.353,17700.0
2013-12-16 14:00:00,43.63,43.69,43.6,43.61,26700.0,40.3345,40.39,40.3068,40.316,26700.0
2013-12-16 14:30:00,43.63,43.72,43.59,43.65,28600.0,40.3345,40.4177,40.2975,40.353,28600.0
2013-12-16 15:00:00,43.65,43.65,43.6,43.63,37300.0,40.353,40.353,40.3068,40.3345,37300.0
2013-12-16 15:30:00,43.64,43.67,43.55,43.59,94100.0,40.3437,40.3715,40.2605,40.2975,94100.0
2013-12-17 09:30:00,43.48,43.49,43.2,43.35,7000.0,40.1958,40.2051,39.937,40.0756,7000.0
2013-12-17 10:00:00,43.46,43.46,43.19,43.21,27000.0,40.1773,40.1773,39.9277,39.9462,27000.0
2013-12-17 10:30:00,43.21,43.36,43.07,43.11,7900.0,39.9462,40.0849,39.8168,39.8538,7900.0
2013-12-17 11:00:00,43.1,43.44,43.01,43.35,65800.0,39.8445,40.1588,39.7613,40.0756,65800.0
2013-12-17 11:30:00,43.38,43.5,43.38,43.41,14200.0,40.1034,40.2143,40.1034,40.1311,14200.0
2013-12-17 12:00:00,43.41,43.47,43.4,43.42,8000.0,40.1311,40.1866,40.1219,40.1404,8000.0
2013-12-17 12:30:00,43.41,43.46,43.35,43.35,12700.0,40.1311,40.1773,40.0756,40.0756,12700.0
2013-12-17 13:00:00,43.38,43.44,43.29,43.38,31100.0,40.1034,40.1588,40.0202,40.1034,31100.0
2013-12-17 13:30:00,43.32,43.34,43.21,43.24,7200.0,40.0479,40.0664,39.9462,39.9739,7200.0
2013-12-17 14:00:00,43.24,43.4,43.17,43.36,26300.0,39.9739,40.1219,39.9092,40.0849,26300.0
2013-12-17 14:30:00,43.38,43.38,43.24,43.28,9300.0,40.1034,40.1034,39.9739,40.0109,9300.0
2013-12-17 15:00:00,43.29,43.38,43.23,43.37,57200.0,40.0202,40.1034,39.9647,40.0941,57200.0
2013-12-17 15:30:00,43.38,43.4,43.23,43.28,56500.0,40.1034,40.1219,39.9647,40.0109,56500.0
2013-12-18 09:30:00,43.43,43.53,43.23,43.25,6500.0,40.1496,40.242,39.9647,39.9832,6500.0
2013-12-18 10:00:00,43.33,43.56,43.26,43.49,7200.0,40.0571,40.2698,39.9924,40.2051,7200.0
2013-12-18 10:30:00,43.49,43.74,43.45,43.47,24100.0,40.2051,40.4362,40.1681,40.1866,24100.0
2013-12-18 11:00:00,43.47,43.52,43.31,43.31,14200.0,40.1866,40.2328,40.0387,40.0387,14200.0
2013-12-18 11:30:00,43.31,43.31,43.16,43.25,5800.0,40.0387,40.0387,39.9,39.9832,5800.0
2013-12-18 12:00:00,43.23,43.32,43.2,43.29,2700.0,39.9647,40.0479,39.937,40.0202,2700.0
2013-12-18 12:30:00,43.3,43.32,43.17,43.2,4700.0,40.0294,40.0479,39.9092,39.937,4700.0
2013-12-18 13:00:00,43.16,43.32,43.1,43.2,36700.0,39.9,40.0479,39.8445,39.937,36700.0
2013-12-18 13:30:00,43.18,43.3,43.13,43.3,3800.0,39.9185,40.0294,39.8723,40.0294,3800.0
2013-12-18 14:00:00,43.21,43.92,42.98,43.63,24000.0,39.9462,40.6026,39.7336,40.3345,24000.0
2013-12-18 14:30:00,43.6,43.86,43.59,43.84,22700.0,40.3068,40.5471,40.2975,40.5286,22700.0
2013-12-18 15:00:00,43.79,43.97,43.72,43.9,26200.0,40.4824,40.6488,40.4177,40.5841,26200.0
2013-12-18 15:30:00,43.93,44.17,43.9,44.15,81400.0,40.6118,40.8337,40.5841,40.8152,81400.0
2013-12-19 09:30:00,44.0,44.0,43.51,43.8,5600.0,40.6765,40.6765,40.2236,40.4916,5600.0
2013-12-19 10:00:00,43.73,43.89,43.64,43.88,8900.0,40.4269,40.5749,40.3437,40.5656,8900.0
2013-12-19 10:30:00,43.87,43.99,43.76,43.86,16100.0,40.5564,40.6673,40.4547,40.5471,16100.0
2013-12-19 11:00:00,43.89,43.96,43.77,43.84,7000.0,40.5749,40.6396,40.4639,40.5286,7000.0
2013-12-19 11:30:00,43.86,43.96,43.81,43.91,14400.0,40.5471,40.6396,40.5009,40.5933,14400.0
2013-12-19 12:00:00,43.85,43.99,43.82,43.9,18600.0,40.5379,40.6673,40.5101,40.5841,18600.0
2013-12-19 12:30:00,43.91,43.96,43.84,43.89,10600.0,40.5933,40.6396,40.5286,40.5749,10600.0
2013-12-19 13:00:00,43.92,44.05,43.86,44.03,14300.0,40.6026,40.7228,40.5471,40.7043,14300.0
2013-12-19 13:30:00,43.95,44.02,43.9,44.0,12700.0,40.6303,40.695,40.5841,40.6765,12700.0
2013-12-19 14:00:00,44.0,44.06,43.96,44.03,22800.0,40.6765,40.732,40.6396,40.7043,22800.0
2013-12-19 14:30:00,44.05,44.07,43.94,44.01,23000.0,40.7228,40.7413,40.6211,40.6858,23000.0
2013-12-19 15:00:00,44.0,44.07,43.89,43.91,14900.0,40.6765,40.7413,40.5749,40.5933,14900.0
2013-12-19 15:30:00,43.88,44.09,43.88,44.0,92400.0,40.5656,40.7597,40.5656,40.6765,92400.0
2013-12-20 09:30:00,43.95,44.03,43.54,43.95,148100.0,40.6303,40.7043,40.2513,40.6303,148100.0
2013-12-20 10:00:00,43.98,44.37,43.96,44.29,7700.0,40.6581,41.0186,40.6396,40.9446,7700.0
2013-12-20 10:30:00,44.3,44.5,44.28,44.39,5400.0,40.9539,41.1388,40.9354,41.0371,5400.0
2013-12-20 11:00:00,44.41,44.48,44.28,44.28,9200.0,41.0556,41.1203,40.9354,40.9354,9200.0
2013-12-20 11:30:00,44.36,44.46,44.27,44.33,22700.0,41.0093,41.1018,40.9261,40.9816,22700.0
2013-12-20 12:00:00,44.39,44.45,44.29,44.44,5200.0,41.0371,41.0926,40.9446,41.0833,5200.0
2013-12-20 12:30:00,44.39,44.44,44.34,44.41,5400.0,41.0371,41.0833,40.9909,41.0556,5400.0
2013-12-20 13:00:00,44.4,44.52,44.34,44.51,14800.0,41.0463,41.1573,40.9909,41.148,14800.0
2013-12-20 13:30:00,44.48,44.65,44.48,44.65,8000.0,41.1203,41.2774,41.1203,41.2774,8000.0
2013-12-20 14:00:00,44.7,44.76,44.63,44.72,35400.0,41.3237,41.3791,41.259,41.3422,35400.0
2013-12-20 14:30:00,44.72,44.72,44.53,44.54,9000.0,41.3422,41.3422,41.1665,41.1758,9000.0
2013-12-20 15:00:00,44.57,44.63,44.49,44.59,14500.0,41.2035,41.259,41.1295,41.222,14500.0
2013-12-20 15:30:00,44.57,44.8,44.56,44.65,103800.0,41.2035,41.4161,41.1942,41.2774,103800.0
2013-12-23 09:30:00,44.83,44.92,44.47,44.86,9400.0,41.4438,41.5271,41.111,41.4716,9400.0
2013-12-23 10:00:00,44.86,45.12,44.8,45.12,10100.0,41.4716,41.7119,41.4161,41.7119,10100.0
2013-12-23 10:30:00,45.03,45.11,44.91,44.91,5700.0,41.6287,41.7027,41.5178,41.5178,5700.0
2013-12-23 11:00:00,44.86,44.93,44.83,44.84,5200.0,41.4716,41.5363,41.4438,41.4531,5200.0
2013-12-23 11:30:00,44.89,45.09,44.76,44.97,22000.0,41.4993,41.6842,41.3791,41.5733,22000.0
2013-12-23 12:00:00,45.04,45.07,44.95,45.03,5900.0,41.638,41.6657,41.5548,41.6287,5900.0
2013-12-23 12:30:00,45.04,45.06,44.93,44.96,21500.0,41.638,41.6565,41.5363,41.564,21500.0
2013-12-23 13:00:00,44.91,44.97,44.81,44.81,17900.0,41.5178,41.5733,41.4254,41.4254,17900.0
2013-12-23 13:30:00,44.86,44.92,44.71,44.81,23900.0,41.4716,41.5271,41.3329,41.4254,23900.0
2013-12-23 14:00:00,44.76,44.81,44.67,44.68,10200.0,41.3791,41.4254,41.2959,41.3052,10200.0
2013-12-23 14:30:00,44.71,44.87,44.67,44.87,21300.0,41.3329,41.4808,41.2959,41.4808,21300.0
2013-12-23 15:00:00,44.87,45.02,44.86,44.98,18300.0,41.4808,41.6195,41.4716,41.5825,18300.0
2013-12-23 15:30:00,44.98,45.08,44.87,45.07,58900.0,41.5825,41.675,41.4808,41.6657,58900.0
2013-12-24 09:30:00,44.99,45.36,44.61,45.36,6700.0,41.5918,41.9338,41.2405,41.9338,6700.0
2013-12-24 10:00:00,45.27,45.51,45.2,45.51,15700.0,41.8506,42.0725,41.7859,42.0725,15700.0
2013-12-24 10:30:00,45.54,45.63,45.42,45.52,14500.0,42.1002,42.1834,41.9893,42.0817,14500.0
2013-12-24 11:00:00,45.53,45.53,45.34,45.43,10000.0,42.091,42.091,41.9153,41.9985,10000.0
2013-12-24 11:30:00,45.45,45.54,45.37,45.49,25600.0,42.017,42.1002,41.9431,42.054,25600.0
2013-12-24 12:00:00,45.47,45.47,45.27,45.28,33100.0,42.0355,42.0355,41.8506,41.8599,33100.0
2013-12-24 12:30:00,45.26,45.47,45.17,45.47,54600.0,41.8414,42.0355,41.7582,42.0355,54600.0
2013-12-26 09:30:00,45.59,45.73,45.5,45.55,6100.0,42.1464,42.2759,42.0632,42.1095,6100.0
2013-12-26 10:00:00,45.53,45.73,45.43,45.51,30800.0,42.091,42.2759,41.9985,42.0725,30800.0
2013-12-26 10:30:00,45.53,45.57,45.43,45.54,13900.0,42.091,42.128,41.9985,42.1002,13900.0
2013-12-26 11:00:00,45.53,45.59,45.48,45.52,9500.0,42.091,42.1464,42.0448,42.0817,9500.0
2013-12-26 11:30:00,45.51,45.54,45.46,45.51,18400.0,42.0725,42.1002,42.0263,42.0725,18400.0
2013-12-26 12:00:00,45.47,45.69,45.46,45.65,38000.0,42.0355,42.2389,42.0263,42.2019,38000.0
2013-12-26 12:30:00,45.64,45.84,45.64,45.81,23400.0,42.1927,42.3776,42.1927,42.3498,23400.0
2013-12-26 13:00:00,45.82,45.93,45.79,45.9,14600.0,42.3591,42.4608,42.3313,42.433,14600.0
2013-12-26 13:30:00,45.88,46.23,45.85,46.15,58700.0,42.4145,42.7381,42.3868,42.6641,58700.0
2013-12-26 14:00:00,46.15,46.2,46.05,46.07,59500.0,42.6641,42.7104,42.5717,42.5902,59500.0
2013-12-26 14:30:00,46.07,46.15,45.96,46.04,17800.0,42.5902,42.6641,42.4885,42.5625,17800.0
2013-12-26 15:00:00,46.04,46.14,46.01,46.13,46500.0,42.5625,42.6549,42.5347,42.6457,46500.0
2013-12-26 15:30:00,46.14,46.14,45.97,45.98,56400.0,42.6549,42.6549,42.4977,42.507,56400.0
2013-12-27 09:30:00,46.17,46.2,45.8,46.01,19200.0,42.6826,42.7104,42.3406,42.5347,19200.0
2013-12-27 10:00:00,46.0,46.1,45.96,46.01,37000.0,42.5255,42.6179,42.4885,42.5347,37000.0
2013-12-27 10:30:00,46.05,46.08,45.78,45.83,40100.0,42.5717,42.5994,42.3221,42.3683,40100.0
2013-12-27 11:00:00,45.84,45.88,45.72,45.78,20000.0,42.3776,42.4145,42.2666,42.3221,20000.0
2013-12-27 11:30:00,45.78,45.85,45.69,45.77,25500.0,42.3221,42.3868,42.2389,42.3128,25500.0
2013-12-27 12:00:00,45.73,45.77,45.67,45.68,7900.0,42.2759,42.3128,42.2204,42.2296,7900.0
2013-12-27 12:30:00,45.68,45.83,45.64,45.77,12500.0,42.2296,42.3683,42.1927,42.3128,12500.0
2013-12-27 13:00:00,45.81,45.81,45.67,45.7,4700.0,42.3498,42.3498,42.2204,42.2481,4700.0
2013-12-27 13:30:00,45.7,45.7,45.58,45.61,9800.0,42.2481,42.2481,42.1372,42.1649,9800.0
2013-12-27 14:00:00,45.61,45.72,45.53,45.72,28200.0,42.1649,42.2666,42.091,42.2666,28200.0
2013-12-27 14:30:00,45.71,45.79,45.59,45.73,9000.0,42.2574,42.3313,42.1464,42.2759,9000.0
2013-12-27 15:00:00,45.7,45.92,45.66,45.92,16300.0,42.2481,42.4515,42.2112,42.4515,16300.0
2013-12-27 15:30:00,45.92,45.94,45.8,45.83,38100.0,42.4515,42.47,42.3406,42.3683,38100.0
2013-12-30 09:30:00,45.94,46.12,45.62,46.03,9700.0,42.47,42.6364,42.1742,42.5532,9700.0
2013-12-30 10:00:00,45.96,46.04,45.81,45.81,12700.0,42.4885,42.5625,42.3498,42.3498,12700.0
2013-12-30 10:30:00,45.89,46.0,45.73,45.84,19800.0,42.4238,42.5255,42.2759,42.3776,19800.0
2013-12-30 11:00:00,45.84,46.01,45.8,45.93,24200.0,42.3776,42.5347,42.3406,42.4608,24200.0
2013-12-30 11:30:00,45.99,46.11,45.95,46.11,8400.0,42.5162,42.6272,42.4793,42.6272,8400.0
2013-12-30 12:00:00,46.08,46.14,45.98,46.02,4600.0,42.5994,42.6549,42.507,42.544,4600.0
2013-12-30 12:30:00,46.0,46.03,45.91,45.99,5700.0,42.5255,42.5532,42.4423,42.5162,5700.0
2013-12-30 13:00:00,45.93,46.05,45.91,45.96,7700.0,42.4608,42.5717,42.4423,42.4885,7700.0
2013-12-30 13:30:00,45.95,46.0,45.93,45.96,5800.0,42.4793,42.5255,42.4608,42.4885,5800.0
2013-12-30 14:00:00,45.99,45.99,45.94,45.98,6900.0,42.5162,42.5162,42.47,42.507,6900.0
2013-12-30 14:30:00,45.98,46.02,45.94,45.96,21800.0,42.507,42.544,42.47,42.4885,21800.0
2013-12-30 15:00:00,45.94,46.02,45.92,45.94,16700.0,42.47,42.544,42.4515,42.47,16700.0
2013-12-30 15:30:00,45.97,45.98,45.83,45.9,43900.0,42.4977,42.507,42.3683,42.433,43900.0
2013-12-31 09:30:00,46.0,46.04,45.74,45.78,8900.0,42.5255,42.5625,42.2851,42.3221,8900.0
2013-12-31 10:00:00,45.84,45.93,45.69,45.84,8900.0,42.3776,42.4608,42.2389,42.3776,8900.0
2013-12-31 10:30:00,45.78,45.88,45.67,45.78,22000.0,42.3221,42.4145,42.2204,42.3221,22000.0
2013-12-31 11:00:00,45.78,45.94,45.78,45.86,5500.0,42.3221,42.47,42.3221,42.396,5500.0
2013-12-31 11:30:00,45.85,45.9,45.7,45.7,10600.0,42.3868,42.433,42.2481,42.2481,10600.0
2013-12-31 12:00:00,45.76,45.95,45.67,45.91,53400.0,42.3036,42.4793,42.2204,42.4423,53400.0
2013-12-31 12:30:00,45.84,45.93,45.82,45.91,8800.0,42.3776,42.4608,42.3591,42.4423,8800.0
2013-12-31 13:00:00,45.92,45.92,45.67,45.68,30500.0,42.4515,42.4515,42.2204,42.2296,30500.0
2013-12-31 13:30:00,45.72,45.72,45.63,45.67,6800.0,42.2666,42.2666,42.1834,42.2204,6800.0
2013-12-31 14:00:00,45.65,45.68,45.48,45.49,45800.0,42.2019,42.2296,42.0448,42.054,45800.0
2013-12-31 14:30:00,45.55,45.55,45.44,45.49,8500.0,42.1095,42.1095,42.0078,42.054,8500.0
2013-12-31 15:00:00,45.49,45.66,45.49,45.59,19400.0,42.054,42.2112,42.054,42.1464,19400.0
2013-12-31 15:30:00,45.61,45.78,45.56,45.6,84300.0,42.1649,42.3221,42.1187,42.1557,84300.0
2014-01-02 09:30:00,45.34,45.5,45.09,45.38,26300.0,41.9153,42.0632,41.6842,41.9523,26300.0
2014-01-02 10:00:00,45.38,45.43,44.99,45.26,13300.0,41.9523,41.9985,41.5918,41.8414,13300.0
2014-01-02 10:30:00,45.31,45.39,45.19,45.19,18600.0,41.8876,41.9616,41.7767,41.7767,18600.0
2014-01-02 11:00:00,45.27,45.27,44.96,44.97,11700.0,41.8506,41.8506,41.564,41.5733,11700.0
2014-01-02 11:30:00,45.01,45.07,44.6,44.68,19700.0,41.6103,41.6657,41.2312,41.3052,19700.0
2014-01-02 12:00:00,44.76,44.98,44.71,44.71,26500.0,41.3791,41.5825,41.3329,41.3329,26500.0
2014-01-02 12:30:00,44.79,44.96,44.65,44.74,19700.0,41.4069,41.564,41.2774,41.3606,19700.0
2014-01-02 13:00:00,44.74,44.77,44.62,44.76,17100.0,41.3606,41.3884,41.2497,41.3791,17100.0
2014-01-02 13:30:00,44.69,44.81,44.68,44.78,12600.0,41.3144,41.4254,41.3052,41.3976,12600.0
2014-01-02 14:00:00,44.8,44.94,44.68,44.77,20700.0,41.4161,41.5455,41.3052,41.3884,20700.0
2014-01-02 14:30:00,44.77,44.92,44.77,44.84,13800.0,41.3884,41.5271,41.3884,41.4531,13800.0
2014-01-02 15:00:00,44.82,44.94,44.77,44.85,16800.0,41.4346,41.5455,41.3884,41.4623,16800.0
2014-01-02 15:30:00,44.81,44.96,44.73,44.91,59100.0,41.4254,41.564,41.3514,41.5178,59100.0
2014-01-03 09:30:00,48.44,48.44,44.49,45.04,15300.0,44.7812,44.7812,41.1295,41.638,15300.0
2014-01-03 10:00:00,45.05,45.08,44.78,44.8,12000.0,41.6472,41.675,41.3976,41.4161,12000.0
2014-01-03 10:30:00,44.77,44.89,44.72,44.72,13000.0,41.3884,41.4993,41.3422,41.3422,13000.0
2014-01-03 11:00:00,44.78,44.97,44.68,44.68,15900.0,41.3976,41.5733,41.3052,41.3052,15900.0
2014-01-03 11:30:00,44.69,44.9,44.65,44.69,62300.0,41.3144,41.5086,41.2774,41.3144,62300.0
2014-01-03 12:00:00,44.68,44.77,44.54,44.63,13400.0,41.3052,41.3884,41.1758,41.259,13400.0
2014-01-03 12:30:00,44.63,44.84,44.63,44.64,14300.0,41.259,41.4531,41.259,41.2682,14300.0
2014-01-03 13:00:00,44.63,44.73,44.63,44.7,7200.0,41.259,41.3514,41.259,41.3237,7200.0
2014-01-03 13:30:00,44.74,44.75,44.57,44.69,14600.0,41.3606,41.3699,41.2035,41.3144,14600.0
2014-01-03 14:00:00,44.69,44.75,44.66,44.75,19300.0,41.3144,41.3699,41.2867,41.3699,19300.0
2014-01-03 14:30:00,44.72,44.88,44.67,44.73,21400.0,41.3422,41.4901,41.2959,41.3514,21400.0
2014-01-03 15:00:00,44.76,44.9,44.7,44.87,17100.0,41.3791,41.5086,41.3237,41.4808,17100.0
2014-01-03 15:30:00,44.88,44.92,44.8,44.89,74500.0,41.4901,41.5271,41.4161,41.4993,74500.0
2014-01-06 09:30:00,45.24,45.3,44.58,44.64,6800.0,41.8229,41.8783,41.2127,41.2682,6800.0
2014-01-06 10:00:00,44.58,44.77,44.55,44.62,14800.0,41.2127,41.3884,41.185,41.2497,14800.0
2014-01-06 10:30:00,44.64,44.64,44.37,44.37,8900.0,41.2682,41.2682,41.0186,41.0186,8900.0
2014-01-06 11:00:00,44.34,44.49,44.23,44.28,37100.0,40.9909,41.1295,40.8892,40.9354,37100.0
2014-01-06 11:30:00,44.26,44.27,44.14,44.21,9400.0,40.9169,40.9261,40.806,40.8707,9400.0
2014-01-06 12:00:00,44.22,44.32,44.18,44.25,5500.0,40.8799,40.9724,40.8429,40.9077,5500.0
2014-01-06 12:30:00,44.2,44.23,44.06,44.06,10700.0,40.8614,40.8892,40.732,40.732,10700.0
2014-01-06 13:00:00,44.09,44.13,44.0,44.08,11100.0,40.7597,40.7967,40.6765,40.7505,11100.0
2014-01-06 13:30:00,44.11,44.34,44.1,44.31,10600.0,40.7782,40.9909,40.769,40.9631,10600.0
2014-01-06 14:00:00,44.32,44.34,44.22,44.24,15600.0,40.9724,40.9909,40.8799,40.8984,15600.0
2014-01-06 14:30:00,44.26,44.37,44.23,44.28,10400.0,40.9169,41.0186,40.8892,40.9354,10400.0
2014-01-06 15:00:00,44.24,44.28,44.17,44.27,21500.0,40.8984,40.9354,40.8337,40.9261,21500.0
2014-01-06 15:30:00,44.28,44.31,44.04,44.07,41400.0,40.9354,40.9631,40.7135,40.7413,41400.0
2014-01-07 09:30:00,44.39,44.87,44.0,44.58,73600.0,41.0371,41.4808,40.6765,41.2127,73600.0
2014-01-07 10:00:00,44.63,44.74,44.58,44.65,17300.0,41.259,41.3606,41.2127,41.2774,17300.0
2014-01-07 10:30:00,44.7,44.8,44.65,44.75,56000.0,41.3237,41.4161,41.2774,41.3699,56000.0
2014-01-07 11:00:00,44.74,44.93,44.74,44.83,13800.0,41.3606,41.5363,41.3606,41.4438,13800.0
2014-01-07 11:30:00,44.81,44.94,44.77,44.87,11400.0,41.4254,41.5455,41.3884,41.4808,11400.0
2014-01-07 12:00:00,44.87,44.96,44.8,44.91,107000.0,41.4808,41.564,41.4161,41.5178,107000.0
2014-01-07 12:30:00,44.96,44.99,44.84,44.86,65800.0,41.564,41.5918,41.4531,41.4716,65800.0
2014-01-07 13:00:00,44.87,44.87,44.64,44.68,70700.0,41.4808,41.4808,41.2682,41.3052,70700.0
2014-01-07 13:30:00,44.7,44.9,44.66,44.77,14800.0,41.3237,41.5086,41.2867,41.3884,14800.0
2014-01-07 14:00:00,44.71,44.89,44.58,44.88,13400.0,41.3329,41.4993,41.2127,41.4901,13400.0
2014-01-07 14:30:00,44.87,44.9,44.81,44.87,49800.0,41.4808,41.5086,41.4254,41.4808,49800.0
2014-01-07 15:00:00,44.84,45.0,44.82,44.91,34700.0,41.4531,41.601,41.4346,41.5178,34700.0
2014-01-07 15:30:00,44.91,45.0,44.79,44.8,40400.0,41.5178,41.601,41.4069,41.4161,40400.0
2014-01-08 09:30:00,44.71,45.23,44.23,44.38,11900.0,41.3329,41.8136,40.8892,41.0278,11900.0
2014-01-08 10:00:00,44.39,44.72,44.39,44.72,4600.0,41.0371,41.3422,41.0371,41.3422,4600.0
2014-01-08 10:30:00,44.66,44.69,44.45,44.45,8800.0,41.2867,41.3144,41.0926,41.0926,8800.0
2014-01-08 11:00:00,44.46,44.56,44.36,44.48,40900.0,41.1018,41.1942,41.0093,41.1203,40900.0
2014-01-08 11:30:00,44.48,44.73,44.48,44.63,21600.0,41.1203,41.3514,41.1203,41.259,21600.0
2014-01-08 12:00:00,44.7,44.7,44.55,44.68,6100.0,41.3237,41.3237,41.185,41.3052,6100.0
2014-01-08 12:30:00,44.63,44.73,44.54,44.66,21700.0,41.259,41.3514,41.1758,41.2867,21700.0
2014-01-08 13:00:00,44.6,44.75,44.59,44.75,4300.0,41.2312,41.3699,41.222,41.3699,4300.0
2014-01-08 13:30:00,44.75,44.78,44.67,44.67,6400.0,41.3699,41.3976,41.2959,41.2959,6400.0
2014-01-08 14:00:00,44.63,44.76,44.48,44.67,12200.0,41.259,41.3791,41.1203,41.2959,12200.0
2014-01-08 14:30:00,44.59,44.71,44.57,44.58,7200.0,41.222,41.3329,41.2035,41.2127,7200.0
2014-01-08 15:00:00,44.58,44.68,44.54,44.65,19500.0,41.2127,41.3052,41.1758,41.2774,19500.0
2014-01-08 15:30:00,44.64,44.9,44.63,44.89,31900.0,41.2682,41.5086,41.259,41.4993,31900.0
2014-01-09 09:30:00,45.63,46.12,45.35,46.06,69700.0,42.1834,42.6364,41.9246,42.5809,69700.0
2014-01-09 10:00:00,46.04,46.07,45.5,45.77,20400.0,42.5625,42.5902,42.0632,42.3128,20400.0
2014-01-09 10:30:00,45.68,45.82,45.24,45.34,28100.0,42.2296,42.3591,41.8229,41.9153,28100.0
2014-01-09 11:00:00,45.35,45.35,44.85,44.97,17200.0,41.9246,41.9246,41.4623,41.5733,17200.0
2014-01-09 11:30:00,44.96,45.21,44.9,45.16,17400.0,41.564,41.7951,41.5086,41.7489,17400.0
2014-01-09 12:00:00,45.15,45.39,45.1,45.22,20100.0,41.7397,41.9616,41.6935,41.8044,20100.0
2014-01-09 12:30:00,45.23,45.54,45.22,45.54,20200.0,41.8136,42.1002,41.8044,42.1002,20200.0
2014-01-09 13:00:00,45.51,45.55,45.45,45.52,8300.0,42.0725,42.1095,42.017,42.0817,8300.0
2014-01-09 13:30:00,45.51,45.52,45.43,45.48,11200.0,42.0725,42.0817,41.9985,42.0448,11200.0
2014-01-09 14:00:00,45.47,45.47,45.24,45.29,12300.0,42.0355,42.0355,41.8229,41.8691,12300.0
2014-01-09 14:30:00,45.33,45.55,45.23,45.46,10600.0,41.9061,42.1095,41.8136,42.0263,10600.0
2014-01-09 15:00:00,45.46,45.57,45.45,45.54,14500.0,42.0263,42.128,42.017,42.1002,14500.0
2014-01-09 15:30:00,45.54,45.59,45.48,45.59,64100.0,42.1002,42.1464,42.0448,42.1464,64100.0
2014-01-10 09:30:00,45.69,45.81,45.46,45.8,15200.0,42.2389,42.3498,42.0263,42.3406,15200.0
2014-01-10 10:00:00,45.75,45.93,45.54,45.92,17300.0,42.2944,42.4608,42.1002,42.4515,17300.0
2014-01-10 10:30:00,45.8,46.27,45.73,46.12,79800.0,42.3406,42.7751,42.2759,42.6364,79800.0
2014-01-10 11:00:00,46.11,46.11,45.91,45.95,16700.0,42.6272,42.6272,42.4423,42.4793,16700.0
2014-01-10 11:30:00,45.95,46.02,45.89,45.92,54700.0,42.4793,42.544,42.4238,42.4515,54700.0
2014-01-10 12:00:00,45.91,46.02,45.88,46.02,13700.0,42.4423,42.544,42.4145,42.544,13700.0
2014-01-10 12:30:00,46.01,46.15,45.94,45.94,3800.0,42.5347,42.6641,42.47,42.47,3800.0
2014-01-10 13:00:00,45.95,46.01,45.93,45.95,5700.0,42.4793,42.5347,42.4608,42.4793,5700.0
2014-01-10 13:30:00,45.97,46.03,45.92,45.98,6500.0,42.4977,42.5532,42.4515,42.507,6500.0
2014-01-10 14:00:00,45.98,46.05,45.94,45.99,7100.0,42.507,42.5717,42.47,42.5162,7100.0
2014-01-10 14:30:00,45.98,46.02,45.9,45.96,2300.0,42.507,42.544,42.433,42.4885,2300.0
2014-01-10 15:00:00,45.97,46.09,45.97,46.0,8000.0,42.4977,42.6087,42.4977,42.5255,8000.0
2014-01-10 15:30:00,46.01,46.23,46.01,46.17,72000.0,42.5347,42.7381,42.5347,42.6826,72000.0
2014-01-13 09:30:00,45.95,46.11,45.8,45.86,6600.0,42.4793,42.6272,42.3406,42.396,6600.0
2014-01-13 10:00:00,45.84,45.95,45.83,45.92,5700.0,42.3776,42.4793,42.3683,42.4515,5700.0
2014-01-13 10:30:00,45.86,45.96,45.82,45.82,3400.0,42.396,42.4885,42.3591,42.3591,3400.0
2014-01-13 11:00:00,45.82,45.97,45.69,45.81,33600.0,42.3591,42.4977,42.2389,42.3498,33600.0
2014-01-13 11:30:00,45.8,46.03,45.8,45.88,18800.0,42.3406,42.5532,42.3406,42.4145,18800.0
2014-01-13 12:00:00,45.87,45.93,45.73,45.84,12400.0,42.4053,42.4608,42.2759,42.3776,12400.0
2014-01-13 12:30:00,45.85,45.9,45.77,45.88,12300.0,42.3868,42.433,42.3128,42.4145,12300.0
2014-01-13 13:00:00,45.83,45.87,45.71,45.8,10500.0,42.3683,42.4053,42.2574,42.3406,10500.0
2014-01-13 13:30:00,45.78,45.85,45.73,45.76,16600.0,42.3221,42.3868,42.2759,42.3036,16600.0
2014-01-13 14:00:00,45.76,45.82,45.6,45.7,18100.0,42.3036,42.3591,42.1557,42.2481,18100.0
2014-01-13 14:30:00,45.73,45.77,45.55,45.75,25200.0,42.2759,42.3128,42.1095,42.2944,25200.0
2014-01-13 15:00:00,45.69,45.71,45.49,45.59,41900.0,42.2389,42.2574,42.054,42.1464,41900.0
2014-01-13 15:30:00,45.59,45.8,45.49,45.8,85800.0,42.1464,42.3406,42.054,42.3406,85800.0
2014-01-14 09:30:00,45.88,46.03,45.51,46.03,7700.0,42.4145,42.5532,42.0725,42.5532,7700.0
2014-01-14 10:00:00,46.02,46.07,45.82,45.86,15800.0,42.544,42.5902,42.3591,42.396,15800.0
2014-01-14 10:30:00,45.85,46.06,45.82,46.02,16500.0,42.3868,42.5809,42.3591,42.544,16500.0
2014-01-14 11:00:00,46.03,46.07,45.81,45.98,17900.0,42.5532,42.5902,42.3498,42.507,17900.0
2014-01-14 11:30:00,46.04,46.12,45.92,46.04,12000.0,42.5625,42.6364,42.4515,42.5625,12000.0
2014-01-14 12:00:00,46.0,46.19,46.0,46.15,10900.0,42.5255,42.7011,42.5255,42.6641,10900.0
2014-01-14 12:30:00,46.1,46.19,46.04,46.09,10500.0,42.6179,42.7011,42.5625,42.6087,10500.0
2014-01-14 13:00:00,46.12,46.14,46.05,46.1,18100.0,42.6364,42.6549,42.5717,42.6179,18100.0
2014-01-14 13:30:00,46.08,46.17,46.06,46.15,9900.0,42.5994,42.6826,42.5809,42.6641,9900.0
2014-01-14 14:00:00,46.1,46.18,46.1,46.17,8900.0,42.6179,42.6919,42.6179,42.6826,8900.0
2014-01-14 14:30:00,46.17,46.21,46.08,46.15,62400.0,42.6826,42.7196,42.5994,42.6641,62400.0
2014-01-14 15:00:00,46.15,46.24,46.1,46.24,222200.0,42.6641,42.7473,42.6179,42.7473,222200.0
2014-01-14 15:30:00,46.22,46.34,46.13,46.27,346700.0,42.7289,42.8398,42.6457,42.7751,346700.0
2014-01-15 09:30:00,46.29,46.55,46.27,46.33,8900.0,42.7936,43.0339,42.7751,42.8305,8900.0
2014-01-15 10:00:00,46.39,46.42,46.28,46.42,12800.0,42.886,42.9138,42.7843,42.9138,12800.0
2014-01-15 10:30:00,46.4,46.44,46.18,46.2,12600.0,42.8953,42.9322,42.6919,42.7104,12600.0
2014-01-15 11:00:00,46.23,46.54,46.23,46.36,12900.0,42.7381,43.0247,42.7381,42.8583,12900.0
2014-01-15 11:30:00,46.32,46.35,46.23,46.3,29500.0,42.8213,42.849,42.7381,42.8028,29500.0
2014-01-15 12:00:00,46.31,46.37,46.29,46.33,4800.0,42.8121,42.8675,42.7936,42.8305,4800.0
2014-01-15 12:30:00,46.3,46.37,46.25,46.36,6500.0,42.8028,42.8675,42.7566,42.8583,6500.0
2014-01-15 13:00:00,46.34,46.43,46.29,46.29,5200.0,42.8398,42.923,42.7936,42.7936,5200.0
2014-01-15 13:30:00,46.26,46.39,46.26,46.35,6200.0,42.7658,42.886,42.7658,42.849,6200.0
2014-01-15 14:00:00,46.32,46.51,46.29,46.44,17900.0,42.8213,42.997,42.7936,42.9322,17900.0
2014-01-15 14:30:00,46.43,46.6,46.42,46.57,5700.0,42.923,43.0802,42.9138,43.0524,5700.0
2014-01-15 15:00:00,46.54,46.69,46.52,46.57,13100.0,43.0247,43.1634,43.0062,43.0524,13100.0
2014-01-15 15:30:00,46.58,46.66,46.47,46.53,46900.0,43.0617,43.1356,42.96,43.0154,46900.0
2014-01-16 09:30:00,46.48,46.63,46.19,46.56,6400.0,42.9692,43.1079,42.7011,43.0432,6400.0
2014-01-16 10:00:00,46.49,46.58,46.34,46.34,14900.0,42.9785,43.0617,42.8398,42.8398,14900.0
2014-01-16 10:30:00,46.39,46.42,46.29,46.36,5500.0,42.886,42.9138,42.7936,42.8583,5500.0
2014-01-16 11:00:00,46.3,46.33,46.21,46.25,10300.0,42.8028,42.8305,42.7196,42.7566,10300.0
2014-01-16 11:30:00,46.26,46.43,46.26,46.32,3600.0,42.7658,42.923,42.7658,42.8213,3600.0
2014-01-16 12:00:00,46.28,46.48,46.27,46.34,19100.0,42.7843,42.9692,42.7751,42.8398,19100.0
2014-01-16 12:30:00,46.32,46.37,46.3,46.3,5300.0,42.8213,42.8675,42.8028,42.8028,5300.0
2014-01-16 13:00:00,46.35,46.36,46.26,46.33,30500.0,42.849,42.8583,42.7658,42.8305,30500.0
2014-01-16 13:30:00,46.32,46.41,46.32,46.37,3600.0,42.8213,42.9045,42.8213,42.8675,3600.0
2014-01-16 14:00:00,46.43,46.43,46.31,46.37,3100.0,42.923,42.923,42.8121,42.8675,3100.0
2014-01-16 14:30:00,46.38,46.49,46.34,46.44,20300.0,42.8768,42.9785,42.8398,42.9322,20300.0
2014-01-16 15:00:00,46.47,46.53,46.44,46.47,8100.0,42.96,43.0154,42.9322,42.96,8100.0
2014-01-16 15:30:00,46.48,46.66,46.47,46.57,61400.0,42.9692,43.1356,42.96,43.0524,61400.0
2014-01-17 09:30:00,46.53,46.62,46.33,46.52,24900.0,43.0154,43.0986,42.8305,43.0062,24900.0
2014-01-17 10:00:00,46.43,46.52,46.27,46.51,8600.0,42.923,43.0062,42.7751,42.997,8600.0
2014-01-17 10:30:00,46.49,46.49,46.29,46.35,14900.0,42.9785,42.9785,42.7936,42.849,14900.0
2014-01-17 11:00:00,46.36,46.43,46.32,46.33,15500.0,42.8583,42.923,42.8213,42.8305,15500.0
2014-01-17 11:30:00,46.32,46.37,46.21,46.21,43800.0,42.8213,42.8675,42.7196,42.7196,43800.0
2014-01-17 12:00:00,46.21,46.34,46.19,46.29,7800.0,42.7196,42.8398,42.7011,42.7936,7800.0
2014-01-17 12:30:00,46.29,46.35,46.18,46.18,81900.0,42.7936,42.849,42.6919,42.6919,81900.0
2014-01-17 13:00:00,46.24,46.25,46.13,46.24,73700.0,42.7473,42.7566,42.6457,42.7473,73700.0
2014-01-17 13:30:00,46.23,46.28,46.2,46.21,15400.0,42.7381,42.7843,42.7104,42.7196,15400.0
2014-01-17 14:00:00,46.22,46.26,46.14,46.19,12800.0,42.7289,42.7658,42.6549,42.7011,12800.0
2014-01-17 14:30:00,46.19,46.25,46.15,46.2,61100.0,42.7011,42.7566,42.6641,42.7104,61100.0
2014-01-17 15:00:00,46.23,46.27,46.07,46.1,17500.0,42.7381,42.7751,42.5902,42.6179,17500.0
2014-01-17 15:30:00,46.08,46.28,46.01,46.23,58100.0,42.5994,42.7843,42.5347,42.7381,58100.0
2014-01-21 09:30:00,46.35,46.36,46.18,46.29,19200.0,42.849,42.8583,42.6919,42.7936,19200.0
2014-01-21 10:00:00,46.3,46.32,46.12,46.25,46700.0,42.8028,42.8213,42.6364,42.7566,46700.0
2014-01-21 10:30:00,46.24,46.25,46.14,46.2,8000.0,42.7473,42.7566,42.6549,42.7104,8000.0
2014-01-21 11:00:00,46.23,46.23,45.86,45.93,11300.0,42.7381,42.7381,42.396,42.4608,11300.0
2014-01-21 11:30:00,45.89,45.99,45.74,45.85,21100.0,42.4238,42.5162,42.2851,42.3868,21100.0
2014-01-21 12:00:00,45.85,45.91,45.78,45.88,20800.0,42.3868,42.4423,42.3221,42.4145,20800.0
2014-01-21 12:30:00,45.9,45.9,45.79,45.82,31300.0,42.433,42.433,42.3313,42.3591,31300.0
2014-01-21 13:00:00,45.81,45.81,45.75,45.8,10600.0,42.3498,42.3498,42.2944,42.3406,10600.0
2014-01-21 13:30:00,45.79,45.85,45.74,45.85,25200.0,42.3313,42.3868,42.2851,42.3868,25200.0
2014-01-21 14:00:00,45.84,45.89,45.8,45.86,22000.0,42.3776,42.4238,42.3406,42.396,22000.0
2014-01-21 14:30:00,45.87,45.87,45.73,45.8,40400.0,42.4053,42.4053,42.2759,42.3406,40400.0
2014-01-21 15:00:00,45.8,45.88,45.79,45.86,29300.0,42.3406,42.4145,42.3313,42.396,29300.0
2014-01-21 15:30:00,45.85,46.1,45.76,45.76,97200.0,42.3868,42.6179,42.3036,42.3036,97200.0
2014-01-22 09:30:00,43.51,44.21,43.19,43.4,78900.0,40.2236,40.8707,39.9277,40.1219,78900.0
2014-01-22 10:00:00,43.27,44.03,43.09,43.98,92900.0,40.0017,40.7043,39.8353,40.6581,92900.0
2014-01-22 10:30:00,43.99,44.19,43.78,43.91,26600.0,40.6673,40.8522,40.4732,40.5933,26600.0
2014-01-22 11:00:00,43.94,44.29,43.94,44.28,33100.0,40.6211,40.9446,40.6211,40.9354,33100.0
2014-01-22 11:30:00,44.33,44.33,44.21,44.32,8700.0,40.9816,40.9816,40.8707,40.9724,8700.0
2014-01-22 12:00:00,44.3,44.7,44.29,44.69,13300.0,40.9539,41.3237,40.9446,41.3144,13300.0
2014-01-22 12:30:00,44.74,44.88,44.5,44.63,21400.0,41.3606,41.4901,41.1388,41.259,21400.0
2014-01-22 13:00:00,44.64,44.91,44.61,44.87,16800.0,41.2682,41.5178,41.2405,41.4808,16800.0
2014-01-22 13:30:00,44.91,45.04,44.68,44.73,39000.0,41.5178,41.638,41.3052,41.3514,39000.0
2014-01-22 14:00:00,44.74,44.9,44.74,44.75,21300.0,41.3606,41.5086,41.3606,41.3699,21300.0
2014-01-22 14:30:00,44.75,44.79,44.65,44.71,32300.0,41.3699,41.4069,41.2774,41.3329,32300.0
2014-01-22 15:00:00,44.7,44.76,44.66,44.67,107300.0,41.3237,41.3791,41.2867,41.2959,107300.0
2014-01-22 15:30:00,44.69,44.86,44.63,44.83,166000.0,41.3144,41.4716,41.259,41.4438,166000.0
2014-01-23 09:30:00,44.6,44.6,44.07,44.12,34000.0,41.2312,41.2312,40.7413,40.7875,34000.0
2014-01-23 10:00:00,44.12,44.4,44.12,44.3,82600.0,40.7875,41.0463,40.7875,40.9539,82600.0
2014-01-23 10:30:00,44.32,44.43,44.25,44.39,13600.0,40.9724,41.0741,40.9077,41.0371,13600.0
2014-01-23 11:00:00,44.37,44.43,44.31,44.32,19100.0,41.0186,41.0741,40.9631,40.9724,19100.0
2014-01-23 11:30:00,44.34,44.4,44.32,44.37,40700.0,40.9909,41.0463,40.9724,41.0186,40700.0
2014-01-23 12:00:00,44.34,44.37,44.15,44.25,60000.0,40.9909,41.0186,40.8152,40.9077,60000.0
2014-01-23 12:30:00,44.29,44.35,44.17,44.22,9700.0,40.9446,41.0001,40.8337,40.8799,9700.0
2014-01-23 13:00:00,44.22,44.38,44.14,44.27,47800.0,40.8799,41.0278,40.806,40.9261,47800.0
2014-01-23 13:30:00,44.27,44.32,44.19,44.25,47700.0,40.9261,40.9724,40.8522,40.9077,47700.0
2014-01-23 14:00:00,44.26,44.48,44.25,44.37,26800.0,40.9169,41.1203,40.9077,41.0186,26800.0
2014-01-23 14:30:00,44.34,44.45,44.34,44.45,34100.0,40.9909,41.0926,40.9909,41.0926,34100.0
2014-01-23 15:00:00,44.41,44.45,44.34,44.39,31100.0,41.0556,41.0926,40.9909,41.0371,31100.0
2014-01-23 15:30:00,44.37,44.45,44.27,44.41,125500.0,41.0186,41.0926,40.9261,41.0556,125500.0
2014-01-24 09:30:00,43.94,44.41,43.64,43.89,25800.0,40.6211,41.0556,40.3437,40.5749,25800.0
2014-01-24 10:00:00,43.84,44.11,43.72,43.78,89900.0,40.5286,40.7782,40.4177,40.4732,89900.0
2014-01-24 10:30:00,43.78,44.03,43.68,43.97,35400.0,40.4732,40.7043,40.3807,40.6488,35400.0
2014-01-24 11:00:00,43.97,44.04,43.67,43.68,25900.0,40.6488,40.7135,40.3715,40.3807,25900.0
2014-01-24 11:30:00,43.68,43.89,43.67,43.89,26300.0,40.3807,40.5749,40.3715,40.5749,26300.0
2014-01-24 12:00:00,43.86,43.87,43.75,43.79,35800.0,40.5471,40.5564,40.4454,40.4824,35800.0
2014-01-24 12:30:00,43.83,43.92,43.75,43.92,26000.0,40.5194,40.6026,40.4454,40.6026,26000.0
2014-01-24 13:00:00,43.92,44.0,43.8,43.84,24000.0,40.6026,40.6765,40.4916,40.5286,24000.0
2014-01-24 13:30:00,43.83,44.0,43.82,43.91,26000.0,40.5194,40.6765,40.5101,40.5933,26000.0
2014-01-24 14:00:00,43.91,44.0,43.85,43.99,104200.0,40.5933,40.6765,40.5379,40.6673,104200.0
2014-01-24 14:30:00,43.97,44.0,43.89,43.92,44500.0,40.6488,40.6765,40.5749,40.6026,44500.0
2014-01-24 15:00:00,43.93,44.01,43.89,44.01,129300.0,40.6118,40.6858,40.5749,40.6858,129300.0
2014-01-24 15:30:00,44.01,44.1,43.95,44.06,92200.0,40.6858,40.769,40.6303,40.732,92200.0
2014-01-27 09:30:00,44.04,44.6,43.84,44.19,97000.0,40.7135,41.2312,40.5286,40.8522,97000.0
2014-01-27 10:00:00,44.15,44.31,44.07,44.2,38800.0,40.8152,40.9631,40.7413,40.8614,38800.0
2014-01-27 10:30:00,44.21,44.28,44.12,44.13,38000.0,40.8707,40.9354,40.7875,40.7967,38000.0
2014-01-27 11:00:00,44.13,44.24,44.07,44.15,39900.0,40.7967,40.8984,40.7413,40.8152,39900.0
2014-01-27 11:30:00,44.15,44.2,43.96,43.97,33200.0,40.8152,40.8614,40.6396,40.6488,33200.0
2014-01-27 12:00:00,43.97,44.05,43.89,43.95,59700.0,40.6488,40.7228,40.5749,40.6303,59700.0
2014-01-27 12:30:00,43.95,44.03,43.89,43.89,26000.0,40.6303,40.7043,40.5749,40.5749,26000.0
2014-01-27 13:00:00,43.88,44.04,43.8,43.8,31200.0,40.5656,40.7135,40.4916,40.4916,31200.0
2014-01-27 13:30:00,43.82,44.05,43.82,44.01,29400.0,40.5101,40.7228,40.5101,40.6858,29400.0
2014-01-27 14:00:00,44.03,44.19,44.01,44.14,48500.0,40.7043,40.8522,40.6858,40.806,48500.0
2014-01-27 14:30:00,44.18,44.31,44.13,44.31,25100.0,40.8429,40.9631,40.7967,40.9631,25100.0
2014-01-27 15:00:00,44.27,44.27,44.04,44.06,32300.0,40.9261,40.9261,40.7135,40.732,32300.0
2014-01-27 15:30:00,44.08,44.1,43.75,43.75,96200.0,40.7505,40.769,40.4454,40.4454,96200.0
2014-01-28 09:30:00,43.92,44.0,43.81,43.96,9700.0,40.6026,40.6765,40.5009,40.6396,9700.0
2014-01-28 10:00:00,44.03,44.05,43.91,44.0,17900.0,40.7043,40.7228,40.5933,40.6765,17900.0
2014-01-28 10:30:00,44.0,44.02,43.91,43.96,15600.0,40.6765,40.695,40.5933,40.6396,15600.0
2014-01-28 11:00:00,43.96,44.03,43.73,43.85,19600.0,40.6396,40.7043,40.4269,40.5379,19600.0
2014-01-28 11:30:00,43.85,43.88,43.69,43.87,21900.0,40.5379,40.5656,40.39,40.5564,21900.0
2014-01-28 12:00:00,43.86,43.87,43.72,43.85,29400.0,40.5471,40.5564,40.4177,40.5379,29400.0
2014-01-28 12:30:00,43.87,43.87,43.62,43.75,25400.0,40.5564,40.5564,40.3252,40.4454,25400.0
2014-01-28 13:00:00,43.75,43.88,43.63,43.69,55000.0,40.4454,40.5656,40.3345,40.39,55000.0
2014-01-28 13:30:00,43.7,43.7,43.52,43.57,41700.0,40.3992,40.3992,40.2328,40.279,41700.0
2014-01-28 14:00:00,43.57,43.71,43.52,43.62,26600.0,40.279,40.4084,40.2328,40.3252,26600.0
2014-01-28 14:30:00,43.64,43.67,43.6,43.62,32700.0,40.3437,40.3715,40.3068,40.3252,32700.0
2014-01-28 15:00:00,43.63,43.76,43.59,43.75,34900.0,40.3345,40.4547,40.2975,40.4454,34900.0
2014-01-28 15:30:00,43.75,43.81,43.59,43.79,55200.0,40.4454,40.5009,40.2975,40.4824,55200.0
2014-01-29 09:30:00,43.49,43.8,43.49,43.56,14200.0,40.2051,40.4916,40.2051,40.2698,14200.0
2014-01-29 10:00:00,43.56,43.7,43.54,43.65,31600.0,40.2698,40.3992,40.2513,40.353,31600.0
2014-01-29 10:30:00,43.62,43.76,43.57,43.76,39700.0,40.3252,40.4547,40.279,40.4547,39700.0
2014-01-29 11:00:00,43.73,43.93,43.72,43.9,12200.0,40.4269,40.6118,40.4177,40.5841,12200.0
2014-01-29 11:30:00,43.93,43.94,43.7,43.8,17000.0,40.6118,40.6211,40.3992,40.4916,17000.0
2014-01-29 12:00:00,43.8,43.8,43.6,43.61,18400.0,40.4916,40.4916,40.3068,40.316,18400.0
2014-01-29 12:30:00,43.61,43.61,43.43,43.51,24400.0,40.316,40.316,40.1496,40.2236,24400.0
2014-01-29 13:00:00,43.51,43.56,43.32,43.32,19300.0,40.2236,40.2698,40.0479,40.0479,19300.0
2014-01-29 13:30:00,43.35,43.43,43.27,43.39,20900.0,40.0756,40.1496,40.0017,40.1126,20900.0
2014-01-29 14:00:00,43.39,43.39,43.01,43.22,51500.0,40.1126,40.1126,39.7613,39.9555,51500.0
2014-01-29 14:30:00,43.22,43.34,43.12,43.13,21800.0,39.9555,40.0664,39.863,39.8723,21800.0
2014-01-29 15:00:00,43.13,43.15,42.97,43.05,32800.0,39.8723,39.8907,39.7243,39.7983,32800.0
2014-01-29 15:30:00,43.05,43.16,42.91,42.95,63900.0,39.7983,39.9,39.6689,39.7059,63900.0
2014-01-30 09:30:00,43.21,43.29,42.77,42.97,18600.0,39.9462,40.0202,39.5394,39.7243,18600.0
2014-01-30 10:00:00,42.91,43.1,42.8,43.01,43000.0,39.6689,39.8445,39.5672,39.7613,43000.0
2014-01-30 10:30:00,42.98,43.13,42.9,43.01,27700.0,39.7336,39.8723,39.6596,39.7613,27700.0
2014-01-30 11:00:00,43.03,43.15,43.0,43.03,16600.0,39.7798,39.8907,39.7521,39.7798,16600.0
2014-01-30 11:30:00,43.06,43.38,43.06,43.33,22300.0,39.8075,40.1034,39.8075,40.0571,22300.0
2014-01-30 12:00:00,43.3,43.4,43.22,43.32,18200.0,40.0294,40.1219,39.9555,40.0479,18200.0
2014-01-30 12:30:00,43.33,43.43,43.22,43.22,18400.0,40.0571,40.1496,39.9555,39.9555,18400.0
2014-01-30 13:00:00,43.21,43.34,43.1,43.26,13900.0,39.9462,40.0664,39.8445,39.9924,13900.0
2014-01-30 13:30:00,43.3,43.37,43.16,43.28,16100.0,40.0294,40.0941,39.9,40.0109,16100.0
2014-01-30 14:00:00,43.3,43.35,43.13,43.35,21500.0,40.0294,40.0756,39.8723,40.0756,21500.0
2014-01-30 14:30:00,43.39,43.46,43.25,43.3,26800.0,40.1126,40.1773,39.9832,40.0294,26800.0
2014-01-30 15:00:00,43.32,43.52,43.32,43.47,40100.0,40.0479,40.2328,40.0479,40.1866,40100.0
2014-01-30 15:30:00,43.49,43.55,43.27,43.31,54100.0,40.2051,40.2605,40.0017,40.0387,54100.0
2014-01-31 09:30:00,42.5,43.65,42.5,42.96,25300.0,39.2898,40.353,39.2898,39.7151,25300.0
2014-01-31 10:00:00,42.97,43.11,42.82,42.82,11800.0,39.7243,39.8538,39.5857,39.5857,11800.0
2014-01-31 10:30:00,42.85,43.22,42.85,43.21,12000.0,39.6134,39.9555,39.6134,39.9462,12000.0
2014-01-31 11:00:00,43.21,43.38,43.14,43.38,11900.0,39.9462,40.1034,39.8815,40.1034,11900.0
2014-01-31 11:30:00,43.38,43.38,43.16,43.26,9400.0,40.1034,40.1034,39.9,39.9924,9400.0
2014-01-31 12:00:00,43.26,43.35,43.17,43.19,8100.0,39.9924,40.0756,39.9092,39.9277,8100.0
2014-01-31 12:30:00,43.19,43.32,43.17,43.3,8200.0,39.9277,40.0479,39.9092,40.0294,8200.0
2014-01-31 13:00:00,43.3,43.3,43.11,43.13,7300.0,40.0294,40.0294,39.8538,39.8723,7300.0
2014-01-31 13:30:00,43.17,43.28,43.14,43.28,9200.0,39.9092,40.0109,39.8815,40.0109,9200.0
2014-01-31 14:00:00,43.28,43.33,43.17,43.22,7500.0,40.0109,40.0571,39.9092,39.9555,7500.0
2014-01-31 14:30:00,43.26,43.35,43.16,43.31,13700.0,39.9924,40.0756,39.9,40.0387,13700.0
2014-01-31 15:00:00,43.31,43.31,43.0,43.06,14500.0,40.0387,40.0387,39.7521,39.8075,14500.0
2014-01-31 15:30:00,43.09,43.09,42.77,42.88,49600.0,39.8353,39.8353,39.5394,39.6411,49600.0
2014-02-03 09:30:00,42.97,43.27,42.73,42.94,39400.0,39.7243,40.0017,39.5025,39.6966,39400.0
2014-02-03 10:00:00,42.95,42.95,42.01,42.3,47900.0,39.7059,39.7059,38.8369,39.1049,47900.0
2014-02-03 10:30:00,42.28,42.35,41.89,41.99,72700.0,39.0865,39.1512,38.7259,38.8184,72700.0
2014-02-03 11:00:00,41.98,41.99,41.47,41.49,55200.0,38.8091,38.8184,38.3376,38.3561,55200.0
2014-02-03 11:30:00,41.47,41.56,41.07,41.09,66200.0,38.3376,38.4208,37.9679,37.9863,66200.0
2014-02-03 12:00:00,41.13,41.13,40.88,40.96,64100.0,38.0233,38.0233,37.7922,37.8662,64100.0
2014-02-03 12:30:00,41.0,41.01,40.88,40.88,50900.0,37.9031,37.9124,37.7922,37.7922,50900.0
2014-02-03 13:00:00,40.92,40.98,40.49,40.54,62800.0,37.8292,37.8847,37.4317,37.4779,62800.0
2014-02-03 13:30:00,40.53,40.63,40.41,40.43,49600.0,37.4686,37.5611,37.3577,37.3762,49600.0
2014-02-03 14:00:00,40.42,40.62,40.41,40.51,32000.0,37.367,37.5518,37.3577,37.4502,32000.0
2014-02-03 14:30:00,40.51,40.6,40.22,40.27,42700.0,37.4502,37.5334,37.1821,37.2283,42700.0
2014-02-03 15:00:00,40.25,40.56,40.25,40.4,71600.0,37.2098,37.4964,37.2098,37.3485,71600.0
2014-02-03 15:30:00,40.42,40.43,40.19,40.33,197800.0,37.367,37.3762,37.1543,37.2837,197800.0
2014-02-04 09:30:00,40.43,40.74,40.28,40.35,35900.0,37.3762,37.6628,37.2375,37.3022,35900.0
2014-02-04 10:00:00,40.43,40.58,40.3,40.41,35600.0,37.3762,37.5149,37.256,37.3577,35600.0
2014-02-04 10:30:00,40.42,40.64,40.38,40.38,31900.0,37.367,37.5703,37.33,37.33,31900.0
2014-02-04 11:00:00,40.38,40.59,40.37,40.51,26900.0,37.33,37.5241,37.3207,37.4502,26900.0
2014-02-04 11:30:00,40.51,40.86,40.47,40.86,19500.0,37.4502,37.7737,37.4132,37.7737,19500.0
2014-02-04 12:00:00,40.87,40.99,40.8,40.8,23300.0,37.783,37.8939,37.7182,37.7182,23300.0
2014-02-04 12:30:00,40.8,41.01,40.76,40.98,19300.0,37.7182,37.9124,37.6813,37.8847,19300.0
2014-02-04 13:00:00,41.02,41.05,40.76,40.95,20000.0,37.9216,37.9494,37.6813,37.8569,20000.0
2014-02-04 13:30:00,40.93,41.04,40.8,40.81,15400.0,37.8384,37.9401,37.7182,37.7275,15400.0
2014-02-04 14:00:00,40.86,41.02,40.8,40.94,19500.0,37.7737,37.9216,37.7182,37.8477,19500.0
2014-02-04 14:30:00,40.94,41.16,40.92,41.14,19100.0,37.8477,38.0511,37.8292,38.0326,19100.0
2014-02-04 15:00:00,41.14,41.18,40.89,40.89,39500.0,38.0326,38.0695,37.8014,37.8014,39500.0
2014-02-04 15:30:00,40.89,41.08,40.89,40.96,86100.0,37.8014,37.9771,37.8014,37.8662,86100.0
2014-02-05 09:30:00,40.79,41.09,40.61,40.61,27500.0,37.709,37.9863,37.5426,37.5426,27500.0
2014-02-05 10:00:00,40.67,40.93,40.34,40.37,31500.0,37.5981,37.8384,37.293,37.3207,31500.0
2014-02-05 10:30:00,40.41,40.66,40.39,40.6,21900.0,37.3577,37.5888,37.3392,37.5334,21900.0
2014-02-05 11:00:00,40.58,40.74,40.37,40.74,19900.0,37.5149,37.6628,37.3207,37.6628,19900.0
2014-02-05 11:30:00,40.82,40.96,40.72,40.94,19600.0,37.7367,37.8662,37.6443,37.8477,19600.0
2014-02-05 12:00:00,40.97,41.14,40.9,40.99,32600.0,37.8754,38.0326,37.8107,37.8939,32600.0
2014-02-05 12:30:00,40.99,41.07,40.99,41.06,19300.0,37.8939,37.9679,37.8939,37.9586,19300.0
2014-02-05 13:00:00,41.06,41.28,41.05,41.07,20000.0,37.9586,38.162,37.9494,37.9679,20000.0
2014-02-05 13:30:00,41.09,41.09,40.93,41.04,16300.0,37.9863,37.9863,37.8384,37.9401,16300.0
2014-02-05 14:00:00,41.0,41.04,40.89,41.01,23400.0,37.9031,37.9401,37.8014,37.9124,23400.0
2014-02-05 14:30:00,41.01,41.02,40.79,40.8,29600.0,37.9124,37.9216,37.709,37.7182,29600.0
2014-02-05 15:00:00,40.82,41.01,40.75,41.01,40800.0,37.7367,37.9124,37.672,37.9124,40800.0
2014-02-05 15:30:00,40.98,41.0,40.79,40.83,58800.0,37.8847,37.9031,37.709,37.746,58800.0
2014-02-06 09:30:00,40.89,41.27,40.89,41.19,21400.0,37.8014,38.1527,37.8014,38.0788,21400.0
2014-02-06 10:00:00,41.22,41.32,41.12,41.19,18200.0,38.1065,38.199,38.0141,38.0788,18200.0
2014-02-06 10:30:00,41.23,41.36,41.18,41.36,13500.0,38.1158,38.2359,38.0695,38.2359,13500.0
2014-02-06 11:00:00,41.37,41.39,41.2,41.21,9200.0,38.2452,38.2637,38.088,38.0973,9200.0
2014-02-06 11:30:00,41.21,41.26,41.12,41.12,9700.0,38.0973,38.1435,38.0141,38.0141,9700.0
2014-02-06 12:00:00,41.15,41.24,41.07,41.07,7500.0,38.0418,38.125,37.9679,37.9679,7500.0
2014-02-06 12:30:00,41.08,41.15,41.05,41.06,10300.0,37.9771,38.0418,37.9494,37.9586,10300.0
2014-02-06 13:00:00,41.09,41.18,40.98,41.03,14300.0,37.9863,38.0695,37.8847,37.9309,14300.0
2014-02-06 13:30:00,41.07,41.09,40.97,41.05,19200.0,37.9679,37.9863,37.8754,37.9494,19200.0
2014-02-06 14:00:00,41.05,41.25,41.03,41.21,13200.0,37.9494,38.1343,37.9309,38.0973,13200.0
2014-02-06 14:30:00,41.24,41.26,41.17,41.21,13700.0,38.125,38.1435,38.0603,38.0973,13700.0
2014-02-06 15:00:00,41.25,41.31,41.19,41.31,27500.0,38.1343,38.1897,38.0788,38.1897,27500.0
2014-02-06 15:30:00,41.31,41.33,41.21,41.32,56600.0,38.1897,38.2082,38.0973,38.199,56600.0
2014-02-07 09:30:00,41.39,41.9,41.39,41.85,21200.0,38.2637,38.7352,38.2637,38.6889,21200.0
2014-02-07 10:00:00,41.84,41.97,41.37,41.39,16900.0,38.6797,38.7999,38.2452,38.2637,16900.0
2014-02-07 10:30:00,41.39,41.72,41.39,41.71,13000.0,38.2637,38.5688,38.2637,38.5595,13000.0
2014-02-07 11:00:00,41.72,41.74,41.54,41.56,9900.0,38.5688,38.5872,38.4024,38.4208,9900.0
2014-02-07 11:30:00,41.53,41.74,41.53,41.69,15600.0,38.3931,38.5872,38.3931,38.541,15600.0
2014-02-07 12:00:00,41.7,41.83,41.63,41.78,18600.0,38.5503,38.6704,38.4856,38.6242,18600.0
2014-02-07 12:30:00,41.78,41.83,41.62,41.68,6800.0,38.6242,38.6704,38.4763,38.5318,6800.0
2014-02-07 13:00:00,41.69,41.71,41.6,41.66,7300.0,38.541,38.5595,38.4578,38.5133,7300.0
2014-02-07 13:30:00,41.7,42.01,41.68,41.9,18800.0,38.5503,38.8369,38.5318,38.7352,18800.0
2014-02-07 14:00:00,41.89,41.93,41.71,41.85,17600.0,38.7259,38.7629,38.5595,38.6889,17600.0
2014-02-07 14:30:00,41.86,41.92,41.73,41.87,26600.0,38.6982,38.7537,38.578,38.7074,26600.0
2014-02-07 15:00:00,41.88,41.96,41.8,41.93,20300.0,38.7167,38.7906,38.6427,38.7629,20300.0
2014-02-07 15:30:00,41.97,42.1,41.94,42.07,49700.0,38.7999,38.9201,38.7721,38.8923,49700.0
2014-02-10 09:30:00,41.97,42.17,41.71,41.83,15900.0,38.7999,38.9848,38.5595,38.6704,15900.0
2014-02-10 10:00:00,41.83,41.83,41.64,41.66,11400.0,38.6704,38.6704,38.4948,38.5133,11400.0
2014-02-10 10:30:00,41.67,41.71,41.46,41.51,11100.0,38.5225,38.5595,38.3284,38.3746,11100.0
2014-02-10 11:00:00,41.57,41.57,41.44,41.46,16400.0,38.4301,38.4301,38.3099,38.3284,16400.0
2014-02-10 11:30:00,41.48,41.61,41.41,41.44,14500.0,38.3469,38.4671,38.2822,38.3099,14500.0
2014-02-10 12:00:00,41.44,41.51,41.44,41.44,7500.0,38.3099,38.3746,38.3099,38.3099,7500.0
2014-02-10 12:30:00,41.44,41.51,41.4,41.5,7100.0,38.3099,38.3746,38.2729,38.3654,7100.0
2014-02-10 13:00:00,41.51,41.62,41.51,41.55,13400.0,38.3746,38.4763,38.3746,38.4116,13400.0
2014-02-10 13:30:00,41.53,41.61,41.44,41.5,29500.0,38.3931,38.4671,38.3099,38.3654,29500.0
2014-02-10 14:00:00,41.5,41.62,41.47,41.62,20000.0,38.3654,38.4763,38.3376,38.4763,20000.0
2014-02-10 14:30:00,41.62,41.65,41.56,41.63,7400.0,38.4763,38.504,38.4208,38.4856,7400.0
2014-02-10 15:00:00,41.65,41.66,41.54,41.6,12400.0,38.504,38.5133,38.4024,38.4578,12400.0
2014-02-10 15:30:00,41.61,41.74,41.56,41.66,28600.0,38.4671,38.5872,38.4208,38.5133,28600.0
2014-02-11 09:30:00,41.64,42.15,41.64,41.81,12200.0,38.4948,38.9663,38.4948,38.652,12200.0
2014-02-11 10:00:00,41.8,41.84,41.56,41.78,17300.0,38.6427,38.6797,38.4208,38.6242,17300.0
2014-02-11 10:30:00,41.78,41.78,41.54,41.63,9700.0,38.6242,38.6242,38.4024,38.4856,9700.0
2014-02-11 11:00:00,41.65,41.84,41.56,41.8,14800.0,38.504,38.6797,38.4208,38.6427,14800.0
2014-02-11 11:30:00,41.88,42.04,41.82,42.03,8500.0,38.7167,38.8646,38.6612,38.8553,8500.0
2014-02-11 12:00:00,42.03,42.14,42.01,42.09,7200.0,38.8553,38.957,38.8369,38.9108,7200.0
2014-02-11 12:30:00,42.13,42.18,42.0,42.0,3200.0,38.9478,38.994,38.8276,38.8276,3200.0
2014-02-11 13:00:00,42.06,42.2,42.06,42.11,4100.0,38.8831,39.0125,38.8831,38.9293,4100.0
2014-02-11 13:30:00,42.13,42.19,42.07,42.08,7000.0,38.9478,39.0033,38.8923,38.9016,7000.0
2014-02-11 14:00:00,42.1,42.11,42.02,42.02,3300.0,38.9201,38.9293,38.8461,38.8461,3300.0
2014-02-11 14:30:00,42.02,42.13,41.99,42.11,3100.0,38.8461,38.9478,38.8184,38.9293,3100.0
2014-02-11 15:00:00,42.12,42.14,42.03,42.03,3500.0,38.9385,38.957,38.8553,38.8553,3500.0
2014-02-11 15:30:00,42.04,42.09,41.97,42.08,30100.0,38.8646,38.9108,38.7999,38.9016,30100.0
2014-02-12 09:30:00,42.01,42.49,42.01,42.43,7600.0,38.9103,39.3548,38.9103,39.2993,7600.0
2014-02-12 10:00:00,42.34,42.34,42.03,42.08,9600.0,39.2159,39.2159,38.9288,38.9751,9600.0
2014-02-12 10:30:00,42.05,42.13,41.9,41.92,8900.0,38.9473,39.0214,38.8084,38.8269,8900.0
2014-02-12 11:00:00,41.9,41.94,41.83,41.87,6700.0,38.8084,38.8454,38.7435,38.7806,6700.0
2014-02-12 11:30:00,41.85,41.97,41.85,41.97,12000.0,38.7621,38.8732,38.7621,38.8732,12000.0
2014-02-12 12:00:00,41.97,42.03,41.97,42.01,4000.0,38.8732,38.9288,38.8732,38.9103,4000.0
2014-02-12 12:30:00,42.03,42.09,41.99,42.04,4300.0,38.9288,38.9843,38.8917,38.938,4300.0
2014-02-12 13:00:00,42.03,42.18,42.03,42.15,8400.0,38.9288,39.0677,38.9288,39.0399,8400.0
2014-02-12 13:30:00,42.19,42.23,42.08,42.11,7200.0,39.077,39.114,38.9751,39.0029,7200.0
2014-02-12 14:00:00,42.09,42.14,41.99,41.99,8600.0,38.9843,39.0307,38.8917,38.8917,8600.0
2014-02-12 14:30:00,41.99,42.07,41.93,42.05,13800.0,38.8917,38.9658,38.8362,38.9473,13800.0
2014-02-12 15:00:00,42.03,42.2,42.03,42.18,19000.0,38.9288,39.0862,38.9288,39.0677,19000.0
2014-02-12 15:30:00,42.17,42.36,42.14,42.33,31400.0,39.0584,39.2344,39.0307,39.2066,31400.0
2014-02-13 09:30:00,41.89,42.03,41.89,41.98,9500.0,38.7991,38.9288,38.7991,38.8825,9500.0
2014-02-13 10:00:00,41.97,42.33,41.97,42.22,7700.0,38.8732,39.2066,38.8732,39.1048,7700.0
2014-02-13 10:30:00,42.19,42.41,42.17,42.37,8700.0,39.077,39.2807,39.0584,39.2437,8700.0
2014-02-13 11:00:00,42.38,42.86,42.36,42.79,31000.0,39.2529,39.6975,39.2344,39.6327,31000.0
2014-02-13 11:30:00,42.8,42.88,42.58,42.62,12200.0,39.642,39.7161,39.4382,39.4752,12200.0
2014-02-13 12:00:00,42.62,42.64,42.53,42.56,4900.0,39.4752,39.4938,39.3919,39.4197,4900.0
2014-02-13 12:30:00,42.54,42.67,42.53,42.64,22800.0,39.4011,39.5216,39.3919,39.4938,22800.0
2014-02-13 13:00:00,42.64,42.9,42.64,42.89,16600.0,39.4938,39.7346,39.4938,39.7253,16600.0
2014-02-13 13:30:00,42.89,42.93,42.77,42.88,13500.0,39.7253,39.7624,39.6142,39.7161,13500.0
2014-02-13 14:00:00,42.89,43.01,42.81,42.85,15400.0,39.7253,39.8365,39.6512,39.6883,15400.0
2014-02-13 14:30:00,42.84,43.1,42.84,43.05,26100.0,39.679,39.9198,39.679,39.8735,26100.0
2014-02-13 15:00:00,43.05,43.07,42.95,42.99,22000.0,39.8735,39.892,39.7809,39.8179,22000.0
2014-02-13 15:30:00,43.0,43.01,42.87,42.94,33500.0,39.8272,39.8365,39.7068,39.7716,33500.0
2014-02-14 09:30:00,42.92,42.95,42.53,42.88,17600.0,39.7531,39.7809,39.3919,39.7161,17600.0
2014-02-14 10:00:00,42.86,43.06,42.75,43.04,13200.0,39.6975,39.8828,39.5956,39.8643,13200.0
2014-02-14 10:30:00,42.99,43.07,42.72,42.72,11500.0,39.8179,39.892,39.5679,39.5679,11500.0
2014-02-14 11:00:00,42.72,43.01,42.71,42.95,9100.0,39.5679,39.8365,39.5586,39.7809,9100.0
2014-02-14 11:30:00,42.93,43.08,42.93,43.0,7800.0,39.7624,39.9013,39.7624,39.8272,7800.0
2014-02-14 12:00:00,43.03,43.11,42.99,43.02,9400.0,39.855,39.9291,39.8179,39.8457,9400.0
2014-02-14 12:30:00,43.02,43.03,42.93,43.0,6600.0,39.8457,39.855,39.7624,39.8272,6600.0
2014-02-14 13:00:00,42.97,43.05,42.91,43.05,15000.0,39.7994,39.8735,39.7438,39.8735,15000.0
2014-02-14 13:30:00,43.08,43.11,43.01,43.04,10700.0,39.9013,39.9291,39.8365,39.8643,10700.0
2014-02-14 14:00:00,43.07,43.08,43.02,43.02,10300.0,39.892,39.9013,39.8457,39.8457,10300.0
2014-02-14 14:30:00,43.03,43.23,43.02,43.14,22900.0,39.855,40.0402,39.8457,39.9569,22900.0
2014-02-14 15:00:00,43.13,43.21,42.97,43.0,13800.0,39.9476,40.0217,39.7994,39.8272,13800.0
2014-02-14 15:30:00,43.0,43.13,43.0,43.13,27600.0,39.8272,39.9476,39.8272,39.9476,27600.0
2014-02-18 09:30:00,43.15,43.15,42.82,42.82,17500.0,39.9661,39.9661,39.6605,39.6605,17500.0
2014-02-18 10:00:00,42.82,42.92,42.56,42.92,14600.0,39.6605,39.7531,39.4197,39.7531,14600.0
2014-02-18 10:30:00,42.93,42.97,42.85,42.96,7100.0,39.7624,39.7994,39.6883,39.7902,7100.0
2014-02-18 11:00:00,42.93,43.01,42.9,42.94,15100.0,39.7624,39.8365,39.7346,39.7716,15100.0
2014-02-18 11:30:00,42.94,43.0,42.94,42.94,8200.0,39.7716,39.8272,39.7716,39.7716,8200.0
2014-02-18 12:00:00,42.93,43.0,42.91,42.96,12200.0,39.7624,39.8272,39.7438,39.7902,12200.0
2014-02-18 12:30:00,42.97,42.98,42.78,42.94,14700.0,39.7994,39.8087,39.6234,39.7716,14700.0
2014-02-18 13:00:00,42.94,42.99,42.82,42.82,5100.0,39.7716,39.8179,39.6605,39.6605,5100.0
2014-02-18 13:30:00,42.84,42.87,42.76,42.87,15000.0,39.679,39.7068,39.6049,39.7068,15000.0
2014-02-18 14:00:00,42.88,42.92,42.84,42.87,7800.0,39.7161,39.7531,39.679,39.7068,7800.0
2014-02-18 14:30:00,42.85,43.0,42.84,43.0,5700.0,39.6883,39.8272,39.679,39.8272,5700.0
2014-02-18 15:00:00,42.96,43.0,42.89,42.99,12600.0,39.7902,39.8272,39.7253,39.8179,12600.0
2014-02-18 15:30:00,42.98,43.03,42.95,42.99,48200.0,39.8087,39.855,39.7809,39.8179,48200.0
2014-02-19 09:30:00,42.76,43.17,42.61,42.96,14900.0,39.6049,39.9847,39.466,39.7902,14900.0
2014-02-19 10:00:00,42.95,43.15,42.86,43.06,6400.0,39.7809,39.9661,39.6975,39.8828,6400.0
2014-02-19 10:30:00,43.1,43.13,42.9,42.96,6900.0,39.9198,39.9476,39.7346,39.7902,6900.0
2014-02-19 11:00:00,42.91,43.01,42.88,43.01,9900.0,39.7438,39.8365,39.7161,39.8365,9900.0
2014-02-19 11:30:00,42.99,43.08,42.89,42.93,14800.0,39.8179,39.9013,39.7253,39.7624,14800.0
2014-02-19 12:00:00,42.9,42.9,42.7,42.77,38200.0,39.7346,39.7346,39.5493,39.6142,38200.0
2014-02-19 12:30:00,42.78,42.86,42.67,42.74,9500.0,39.6234,39.6975,39.5216,39.5864,9500.0
2014-02-19 13:00:00,42.71,42.87,42.7,42.8,7800.0,39.5586,39.7068,39.5493,39.642,7800.0
2014-02-19 13:30:00,42.8,42.84,42.72,42.79,13400.0,39.642,39.679,39.5679,39.6327,13400.0
2014-02-19 14:00:00,42.77,42.92,42.72,42.83,16100.0,39.6142,39.7531,39.5679,39.6697,16100.0
2014-02-19 14:30:00,42.81,42.82,42.69,42.75,18100.0,39.6512,39.6605,39.5401,39.5956,18100.0
2014-02-19 15:00:00,42.73,42.74,42.53,42.57,25500.0,39.5771,39.5864,39.3919,39.4289,25500.0
2014-02-19 15:30:00,42.55,42.67,42.48,42.54,49900.0,39.4104,39.5216,39.3456,39.4011,49900.0
2014-02-20 09:30:00,42.51,42.81,42.51,42.65,13200.0,39.3734,39.6512,39.3734,39.503,13200.0
2014-02-20 10:00:00,42.56,42.82,42.45,42.77,6800.0,39.4197,39.6605,39.3178,39.6142,6800.0
2014-02-20 10:30:00,42.76,43.08,42.76,42.92,9600.0,39.6049,39.9013,39.6049,39.7531,9600.0
2014-02-20 11:00:00,42.91,43.04,42.86,42.86,8700.0,39.7438,39.8643,39.6975,39.6975,8700.0
2014-02-20 11:30:00,42.91,43.02,42.82,42.89,19100.0,39.7438,39.8457,39.6605,39.7253,19100.0
2014-02-20 12:00:00,42.88,43.24,42.88,43.23,14800.0,39.7161,40.0495,39.7161,40.0402,14800.0
2014-02-20 12:30:00,43.23,43.31,43.2,43.3,8800.0,40.0402,40.1143,40.0124,40.1051,8800.0
2014-02-20 13:00:00,43.32,43.41,43.32,43.35,9900.0,40.1236,40.207,40.1236,40.1514,9900.0
2014-02-20 13:30:00,43.36,43.5,43.27,43.39,21700.0,40.1606,40.2903,40.0773,40.1884,21700.0
2014-02-20 14:00:00,43.41,43.42,43.26,43.41,9800.0,40.207,40.2162,40.068,40.207,9800.0
2014-02-20 14:30:00,43.38,43.46,43.32,43.34,18400.0,40.1792,40.2533,40.1236,40.1421,18400.0
2014-02-20 15:00:00,43.38,43.4,43.3,43.35,26900.0,40.1792,40.1977,40.1051,40.1514,26900.0
2014-02-20 15:30:00,43.36,43.37,43.24,43.25,34000.0,40.1606,40.1699,40.0495,40.0588,34000.0
2014-02-21 09:30:00,43.49,43.49,42.97,43.27,53300.0,40.281,40.281,39.7994,40.0773,53300.0
2014-02-21 10:00:00,43.25,43.4,43.13,43.4,32400.0,40.0588,40.1977,39.9476,40.1977,32400.0
2014-02-21 10:30:00,43.43,43.71,43.43,43.65,5300.0,40.2255,40.4848,40.2255,40.4292,5300.0
2014-02-21 11:00:00,43.69,43.73,43.64,43.66,7700.0,40.4663,40.5033,40.42,40.4385,7700.0
2014-02-21 11:30:00,43.68,43.73,43.58,43.62,3700.0,40.457,40.5033,40.3644,40.4015,3700.0
2014-02-21 12:00:00,43.62,43.71,43.62,43.69,9400.0,40.4015,40.4848,40.4015,40.4663,9400.0
2014-02-21 12:30:00,43.7,43.7,43.56,43.6,6300.0,40.4756,40.4756,40.3459,40.3829,6300.0
2014-02-21 13:00:00,43.59,43.68,43.49,43.68,13600.0,40.3737,40.457,40.281,40.457,13600.0
2014-02-21 13:30:00,43.63,43.68,43.59,43.66,8400.0,40.4107,40.457,40.3737,40.4385,8400.0
2014-02-21 14:00:00,43.65,43.69,43.57,43.63,9700.0,40.4292,40.4663,40.3551,40.4107,9700.0
2014-02-21 14:30:00,43.6,43.69,43.54,43.65,15500.0,40.3829,40.4663,40.3274,40.4292,15500.0
2014-02-21 15:00:00,43.63,43.65,43.5,43.63,17100.0,40.4107,40.4292,40.2903,40.4107,17100.0
2014-02-21 15:30:00,43.62,43.64,43.32,43.34,43800.0,40.4015,40.42,40.1236,40.1421,43800.0
2014-02-24 09:30:00,43.3,43.56,43.13,43.55,30300.0,40.1051,40.3459,39.9476,40.3366,30300.0
2014-02-24 10:00:00,43.56,43.76,43.56,43.76,10000.0,40.3459,40.5311,40.3459,40.5311,10000.0
2014-02-24 10:30:00,43.75,43.84,43.75,43.79,7000.0,40.5219,40.6052,40.5219,40.5589,7000.0
2014-02-24 11:00:00,43.8,43.83,43.72,43.77,9600.0,40.5682,40.596,40.4941,40.5404,9600.0
2014-02-24 11:30:00,43.84,44.04,43.81,43.97,15900.0,40.6052,40.7905,40.5774,40.7256,15900.0
2014-02-24 12:00:00,44.0,44.03,43.82,43.87,13600.0,40.7534,40.7812,40.5867,40.633,13600.0
2014-02-24 12:30:00,43.88,43.95,43.81,43.86,10200.0,40.6423,40.7071,40.5774,40.6237,10200.0
2014-02-24 13:00:00,43.89,43.91,43.74,43.85,13400.0,40.6515,40.6701,40.5126,40.6145,13400.0
2014-02-24 13:30:00,43.74,43.79,43.62,43.76,15400.0,40.5126,40.5589,40.4015,40.5311,15400.0
2014-02-24 14:00:00,43.76,43.81,43.66,43.79,16600.0,40.5311,40.5774,40.4385,40.5589,16600.0
2014-02-24 14:30:00,43.78,43.8,43.74,43.76,6500.0,40.5496,40.5682,40.5126,40.5311,6500.0
2014-02-24 15:00:00,43.76,43.76,43.64,43.64,19800.0,40.5311,40.5311,40.42,40.42,19800.0
2014-02-24 15:30:00,43.64,43.71,43.52,43.52,28700.0,40.42,40.4848,40.3088,40.3088,28700.0
2014-02-25 09:30:00,43.61,43.61,43.25,43.25,10700.0,40.3922,40.3922,40.0588,40.0588,10700.0
2014-02-25 10:00:00,43.24,43.48,43.18,43.37,19200.0,40.0495,40.2718,39.9939,40.1699,19200.0
2014-02-25 10:30:00,43.3,43.42,43.22,43.37,23500.0,40.1051,40.2162,40.031,40.1699,23500.0
2014-02-25 11:00:00,43.42,43.56,43.2,43.55,28000.0,40.2162,40.3459,40.0124,40.3366,28000.0
2014-02-25 11:30:00,43.55,43.55,43.3,43.44,29200.0,40.3366,40.3366,40.1051,40.2347,29200.0
2014-02-25 12:00:00,43.44,43.54,43.16,43.29,22900.0,40.2347,40.3274,39.9754,40.0958,22900.0
2014-02-25 12:30:00,43.3,43.45,43.2,43.2,37000.0,40.1051,40.244,40.0124,40.0124,37000.0
2014-02-25 13:00:00,43.24,43.26,43.06,43.13,15600.0,40.0495,40.068,39.8828,39.9476,15600.0
2014-02-25 13:30:00,43.13,43.13,42.98,43.04,14600.0,39.9476,39.9476,39.8087,39.8643,14600.0
2014-02-25 14:00:00,43.05,43.13,42.88,42.93,35000.0,39.8735,39.9476,39.7161,39.7624,35000.0
2014-02-25 14:30:00,42.93,42.97,42.83,42.87,17800.0,39.7624,39.7994,39.6697,39.7068,17800.0
2014-02-25 15:00:00,42.84,42.86,42.63,42.63,24300.0,39.679,39.6975,39.4845,39.4845,24300.0
2014-02-25 15:30:00,42.63,42.73,42.54,42.71,79400.0,39.4845,39.5771,39.4011,39.5586,79400.0
2014-02-26 09:30:00,42.87,43.1,42.6,42.77,31000.0,39.7068,39.9198,39.4567,39.6142,31000.0
2014-02-26 10:00:00,42.83,42.88,42.62,42.84,32200.0,39.6697,39.7161,39.4752,39.679,32200.0
2014-02-26 10:30:00,42.85,43.21,42.82,43.07,35500.0,39.6883,40.0217,39.6605,39.892,35500.0
2014-02-26 11:00:00,43.08,43.19,43.0,43.02,11100.0,39.9013,40.0032,39.8272,39.8457,11100.0
2014-02-26 11:30:00,43.08,43.08,42.87,42.97,22100.0,39.9013,39.9013,39.7068,39.7994,22100.0
2014-02-26 12:00:00,42.98,43.17,42.94,43.11,17900.0,39.8087,39.9847,39.7716,39.9291,17900.0
2014-02-26 12:30:00,43.09,43.33,43.09,43.28,8400.0,39.9106,40.1329,39.9106,40.0865,8400.0
2014-02-26 13:00:00,43.27,43.32,43.18,43.28,11400.0,40.0773,40.1236,39.9939,40.0865,11400.0
2014-02-26 13:30:00,43.28,43.36,43.22,43.23,9100.0,40.0865,40.1606,40.031,40.0402,9100.0
2014-02-26 14:00:00,43.24,43.29,42.88,42.89,14400.0,40.0495,40.0958,39.7161,39.7253,14400.0
2014-02-26 14:30:00,42.88,42.99,42.85,42.98,15100.0,39.7161,39.8179,39.6883,39.8087,15100.0
2014-02-26 15:00:00,42.98,43.03,42.88,42.96,22300.0,39.8087,39.855,39.7161,39.7902,22300.0
2014-02-26 15:30:00,42.97,43.16,42.9,43.13,73400.0,39.7994,39.9754,39.7346,39.9476,73400.0
2014-02-27 09:30:00,43.06,43.12,43.02,43.12,7200.0,39.8828,39.9383,39.8457,39.9383,7200.0
2014-02-27 10:00:00,43.16,43.16,42.72,42.84,19400.0,39.9754,39.9754,39.5679,39.679,19400.0
2014-02-27 10:30:00,42.82,42.96,42.72,42.96,6100.0,39.6605,39.7902,39.5679,39.7902,6100.0
2014-02-27 11:00:00,42.95,43.11,42.92,43.04,3100.0,39.7809,39.9291,39.7531,39.8643,3100.0
2014-02-27 11:30:00,43.05,43.05,42.93,42.95,2400.0,39.8735,39.8735,39.7624,39.7809,2400.0
2014-02-27 12:00:00,43.03,43.12,42.98,43.06,5300.0,39.855,39.9383,39.8087,39.8828,5300.0
2014-02-27 12:30:00,43.1,43.1,43.02,43.02,4300.0,39.9198,39.9198,39.8457,39.8457,4300.0
2014-02-27 13:00:00,43.03,43.03,42.88,43.02,10700.0,39.855,39.855,39.7161,39.8457,10700.0
2014-02-27 13:30:00,43.02,43.13,43.02,43.02,15600.0,39.8457,39.9476,39.8457,39.8457,15600.0
2014-02-27 14:00:00,43.06,43.06,42.95,42.96,6800.0,39.8828,39.8828,39.7809,39.7902,6800.0
2014-02-27 14:30:00,42.97,43.04,42.93,43.02,3700.0,39.7994,39.8643,39.7624,39.8457,3700.0
2014-02-27 15:00:00,43.01,43.12,43.0,43.02,9800.0,39.8365,39.9383,39.8272,39.8457,9800.0
2014-02-27 15:30:00,43.01,43.19,42.96,43.18,27800.0,39.8365,40.0032,39.7902,39.9939,27800.0
2014-02-28 09:30:00,43.36,43.43,43.19,43.38,14700.0,40.1606,40.2255,40.0032,40.1792,14700.0
2014-02-28 10:00:00,43.43,43.73,43.43,43.72,8000.0,40.2255,40.5033,40.2255,40.4941,8000.0
2014-02-28 10:30:00,43.73,43.75,43.63,43.63,7900.0,40.5033,40.5219,40.4107,40.4107,7900.0
2014-02-28 11:00:00,43.63,43.7,43.59,43.7,6800.0,40.4107,40.4756,40.3737,40.4756,6800.0
2014-02-28 11:30:00,43.7,43.92,43.66,43.82,22200.0,40.4756,40.6793,40.4385,40.5867,22200.0
2014-02-28 12:00:00,43.84,43.9,43.8,43.89,4000.0,40.6052,40.6608,40.5682,40.6515,4000.0
2014-02-28 12:30:00,43.94,43.94,43.85,43.88,18300.0,40.6978,40.6978,40.6145,40.6423,18300.0
2014-02-28 13:00:00,43.9,43.99,43.88,43.94,6200.0,40.6608,40.7442,40.6423,40.6978,6200.0
2014-02-28 13:30:00,43.9,43.95,43.86,43.86,4700.0,40.6608,40.7071,40.6237,40.6237,4700.0
2014-02-28 14:00:00,43.83,43.92,43.8,43.87,5800.0,40.596,40.6793,40.5682,40.633,5800.0
2014-02-28 14:30:00,43.92,43.92,43.66,43.78,18800.0,40.6793,40.6793,40.4385,40.5496,18800.0
2014-02-28 15:00:00,43.74,43.8,43.52,43.58,42000.0,40.5126,40.5682,40.3088,40.3644,42000.0
2014-02-28 15:30:00,43.56,43.76,43.56,43.59,43300.0,40.3459,40.5311,40.3459,40.3737,43300.0
2014-03-03 09:30:00,43.32,43.89,43.02,43.19,8900.0,40.1236,40.6515,39.8457,40.0032,8900.0
2014-03-03 10:00:00,43.15,43.15,42.76,42.99,10500.0,39.9661,39.9661,39.6049,39.8179,10500.0
2014-03-03 10:30:00,42.92,42.92,42.63,42.75,8500.0,39.7531,39.7531,39.4845,39.5956,8500.0
2014-03-03 11:00:00,42.77,42.79,42.44,42.57,11400.0,39.6142,39.6327,39.3085,39.4289,11400.0
2014-03-03 11:30:00,42.52,42.58,42.41,42.41,11000.0,39.3826,39.4382,39.2807,39.2807,11000.0
2014-03-03 12:00:00,42.43,42.65,42.33,42.59,9800.0,39.2993,39.503,39.2066,39.4475,9800.0
2014-03-03 12:30:00,42.62,42.72,42.58,42.63,8000.0,39.4752,39.5679,39.4382,39.4845,8000.0
2014-03-03 13:00:00,42.63,42.71,42.61,42.68,21300.0,39.4845,39.5586,39.466,39.5308,21300.0
2014-03-03 13:30:00,42.66,42.76,42.59,42.76,17500.0,39.5123,39.6049,39.4475,39.6049,17500.0
2014-03-03 14:00:00,42.84,42.93,42.76,42.92,13900.0,39.679,39.7624,39.6049,39.7531,13900.0
2014-03-03 14:30:00,42.88,43.07,42.8,42.96,8400.0,39.7161,39.892,39.642,39.7902,8400.0
2014-03-03 15:00:00,42.96,42.96,42.7,42.76,10100.0,39.7902,39.7902,39.5493,39.6049,10100.0
2014-03-03 15:30:00,42.75,42.75,42.53,42.64,30400.0,39.5956,39.5956,39.3919,39.4938,30400.0
2014-03-04 09:30:00,43.33,43.42,43.05,43.32,25200.0,40.1329,40.2162,39.8735,40.1236,25200.0
2014-03-04 10:00:00,43.32,43.44,43.21,43.44,47400.0,40.1236,40.2347,40.0217,40.2347,47400.0
2014-03-04 10:30:00,43.43,43.43,43.26,43.34,14900.0,40.2255,40.2255,40.068,40.1421,14900.0
2014-03-04 11:00:00,43.3,43.34,43.2,43.27,44200.0,40.1051,40.1421,40.0124,40.0773,44200.0
2014-03-04 11:30:00,43.25,43.34,43.22,43.3,39600.0,40.0588,40.1421,40.031,40.1051,39600.0
2014-03-04 12:00:00,43.3,43.42,43.29,43.35,18300.0,40.1051,40.2162,40.0958,40.1514,18300.0
2014-03-04 12:30:00,43.34,43.37,43.23,43.31,8700.0,40.1421,40.1699,40.0402,40.1143,8700.0
2014-03-04 13:00:00,43.3,43.3,43.21,43.3,12900.0,40.1051,40.1051,40.0217,40.1051,12900.0
2014-03-04 13:30:00,43.3,43.34,43.18,43.22,9200.0,40.1051,40.1421,39.9939,40.031,9200.0
2014-03-04 14:00:00,43.16,43.23,43.11,43.16,10800.0,39.9754,40.0402,39.9291,39.9754,10800.0
2014-03-04 14:30:00,43.2,43.2,43.07,43.09,26400.0,40.0124,40.0124,39.892,39.9106,26400.0
2014-03-04 15:00:00,43.1,43.22,43.06,43.12,39500.0,39.9198,40.031,39.8828,39.9383,39500.0
2014-03-04 15:30:00,43.1,43.16,42.97,43.06,72800.0,39.9198,39.9754,39.7994,39.8828,72800.0
2014-03-05 09:30:00,42.91,43.21,42.89,42.95,5300.0,39.7438,40.0217,39.7253,39.7809,5300.0
2014-03-05 10:00:00,43.0,43.06,42.94,42.99,24300.0,39.8272,39.8828,39.7716,39.8179,24300.0
2014-03-05 10:30:00,43.02,43.04,42.95,43.03,6300.0,39.8457,39.8643,39.7809,39.855,6300.0
2014-03-05 11:00:00,43.0,43.05,42.94,42.95,39900.0,39.8272,39.8735,39.7716,39.7809,39900.0
2014-03-05 11:30:00,42.97,42.98,42.87,42.92,11600.0,39.7994,39.8087,39.7068,39.7531,11600.0
2014-03-05 12:00:00,42.91,42.96,42.87,42.91,4500.0,39.7438,39.7902,39.7068,39.7438,4500.0
2014-03-05 12:30:00,42.91,42.92,42.89,42.89,10500.0,39.7438,39.7531,39.7253,39.7253,10500.0
2014-03-05 13:00:00,42.91,42.93,42.9,42.92,7500.0,39.7438,39.7624,39.7346,39.7531,7500.0
2014-03-05 13:30:00,42.91,42.91,42.74,42.86,21300.0,39.7438,39.7438,39.5864,39.6975,21300.0
2014-03-05 14:00:00,42.85,42.88,42.82,42.82,7600.0,39.6883,39.7161,39.6605,39.6605,7600.0
2014-03-05 14:30:00,42.83,42.88,42.82,42.86,25400.0,39.6697,39.7161,39.6605,39.6975,25400.0
2014-03-05 15:00:00,42.86,42.87,42.84,42.85,18700.0,39.6975,39.7068,39.679,39.6883,18700.0
2014-03-05 15:30:00,42.85,42.87,42.81,42.85,44200.0,39.6883,39.7068,39.6512,39.6883,44200.0
2014-03-06 09:30:00,43.04,43.16,42.73,42.97,18000.0,39.8643,39.9754,39.5771,39.7994,18000.0
2014-03-06 10:00:00,42.95,43.01,42.82,43.0,9600.0,39.7809,39.8365,39.6605,39.8272,9600.0
2014-03-06 10:30:00,43.0,43.0,42.8,42.82,4300.0,39.8272,39.8272,39.642,39.6605,4300.0
2014-03-06 11:00:00,42.81,43.05,42.78,43.0,10100.0,39.6512,39.8735,39.6234,39.8272,10100.0
2014-03-06 11:30:00,42.99,43.08,42.94,43.0,15500.0,39.8179,39.9013,39.7716,39.8272,15500.0
2014-03-06 12:00:00,42.94,42.96,42.88,42.89,11300.0,39.7716,39.7902,39.7161,39.7253,11300.0
2014-03-06 12:30:00,42.9,42.94,42.88,42.9,6400.0,39.7346,39.7716,39.7161,39.7346,6400.0
2014-03-06 13:00:00,42.9,43.0,42.88,42.96,42000.0,39.7346,39.8272,39.7161,39.7902,42000.0
2014-03-06 13:30:00,42.98,42.99,42.92,42.93,5700.0,39.8087,39.8179,39.7531,39.7624,5700.0
2014-03-06 14:00:00,42.95,43.12,42.95,43.05,12500.0,39.7809,39.9383,39.7809,39.8735,12500.0
2014-03-06 14:30:00,43.09,43.1,42.99,43.0,21000.0,39.9106,39.9198,39.8179,39.8272,21000.0
2014-03-06 15:00:00,43.02,43.05,42.98,43.04,8500.0,39.8457,39.8735,39.8087,39.8643,8500.0
2014-03-06 15:30:00,43.04,43.07,42.93,43.02,41700.0,39.8643,39.892,39.7624,39.8457,41700.0
2014-03-07 09:30:00,43.01,43.29,42.78,42.98,19400.0,39.8365,40.0958,39.6234,39.8087,19400.0
2014-03-07 10:00:00,43.0,43.14,42.93,43.13,21600.0,39.8272,39.9569,39.7624,39.9476,21600.0
2014-03-07 10:30:00,43.12,43.15,43.0,43.06,12500.0,39.9383,39.9661,39.8272,39.8828,12500.0
2014-03-07 11:00:00,43.03,43.12,42.91,43.12,5300.0,39.855,39.9383,39.7438,39.9383,5300.0
2014-03-07 11:30:00,43.1,43.1,42.91,43.0,11000.0,39.9198,39.9198,39.7438,39.8272,11000.0
2014-03-07 12:00:00,43.0,43.15,42.94,43.15,8000.0,39.8272,39.9661,39.7716,39.9661,8000.0
2014-03-07 12:30:00,43.18,43.18,42.98,42.98,8900.0,39.9939,39.9939,39.8087,39.8087,8900.0
2014-03-07 13:00:00,42.98,43.01,42.9,42.9,7700.0,39.8087,39.8365,39.7346,39.7346,7700.0
2014-03-07 13:30:00,42.95,43.0,42.93,42.99,2400.0,39.7809,39.8272,39.7624,39.8179,2400.0
2014-03-07 14:00:00,42.97,42.99,42.8,42.8,9200.0,39.7994,39.8179,39.642,39.642,9200.0
2014-03-07 14:30:00,42.8,42.9,42.75,42.9,9600.0,39.642,39.7346,39.5956,39.7346,9600.0
2014-03-07 15:00:00,42.9,42.99,42.88,42.88,6600.0,39.7346,39.8179,39.7161,39.7161,6600.0
2014-03-07 15:30:00,42.87,43.0,42.83,42.97,34400.0,39.7068,39.8272,39.6697,39.7994,34400.0
2014-03-10 09:30:00,42.79,42.96,42.43,42.48,15000.0,39.6327,39.7902,39.2993,39.3456,15000.0
2014-03-10 10:00:00,42.54,42.6,42.46,42.5,14100.0,39.4011,39.4567,39.327,39.3641,14100.0
2014-03-10 10:30:00,42.49,42.5,42.32,42.34,9900.0,39.3548,39.3641,39.1974,39.2159,9900.0
2014-03-10 11:00:00,42.37,42.6,42.22,42.6,12200.0,39.2437,39.4567,39.1048,39.4567,12200.0
2014-03-10 11:30:00,42.58,42.66,42.42,42.48,7400.0,39.4382,39.5123,39.29,39.3456,7400.0
2014-03-10 12:00:00,42.45,42.67,42.42,42.52,24000.0,39.3178,39.5216,39.29,39.3826,24000.0
2014-03-10 12:30:00,42.56,42.71,42.45,42.6,45700.0,39.4197,39.5586,39.3178,39.4567,45700.0
2014-03-10 13:00:00,42.6,42.63,42.5,42.52,20300.0,39.4567,39.4845,39.3641,39.3826,20300.0
2014-03-10 13:30:00,42.51,42.55,42.44,42.51,16000.0,39.3734,39.4104,39.3085,39.3734,16000.0
2014-03-10 14:00:00,42.55,42.7,42.49,42.7,8300.0,39.4104,39.5493,39.3548,39.5493,8300.0
2014-03-10 14:30:00,42.65,42.7,42.56,42.65,8100.0,39.503,39.5493,39.4197,39.503,8100.0
2014-03-10 15:00:00,42.63,42.63,42.45,42.52,17200.0,39.4845,39.4845,39.3178,39.3826,17200.0
2014-03-10 15:30:00,42.55,42.83,42.53,42.69,56100.0,39.4104,39.6697,39.3919,39.5401,56100.0
2014-03-11 09:30:00,42.87,42.87,42.53,42.68,5300.0,39.7068,39.7068,39.3919,39.5308,5300.0
2014-03-11 10:00:00,42.71,42.73,42.51,42.68,15800.0,39.5586,39.5771,39.3734,39.5308,15800.0
2014-03-11 10:30:00,42.71,42.87,42.7,42.87,19400.0,39.5586,39.7068,39.5493,39.7068,19400.0
2014-03-11 11:00:00,42.9,42.9,42.65,42.71,4800.0,39.7346,39.7346,39.503,39.5586,4800.0
2014-03-11 11:30:00,42.72,42.72,42.33,42.39,8500.0,39.5679,39.5679,39.2066,39.2622,8500.0
2014-03-11 12:00:00,42.34,42.35,42.03,42.17,7600.0,39.2159,39.2252,38.9288,39.0584,7600.0
2014-03-11 12:30:00,42.3,42.37,42.19,42.19,2100.0,39.1789,39.2437,39.077,39.077,2100.0
2014-03-11 13:00:00,42.16,42.28,42.08,42.22,11800.0,39.0492,39.1603,38.9751,39.1048,11800.0
2014-03-11 13:30:00,42.18,42.38,42.18,42.38,1900.0,39.0677,39.2529,39.0677,39.2529,1900.0
2014-03-11 14:00:00,42.38,42.38,42.01,42.04,3700.0,39.2529,39.2529,38.9103,38.938,3700.0
2014-03-11 14:30:00,42.0,42.15,41.97,42.13,10600.0,38.901,39.0399,38.8732,39.0214,10600.0
2014-03-11 15:00:00,42.08,42.2,41.97,42.14,13800.0,38.9751,39.0862,38.8732,39.0307,13800.0
2014-03-11 15:30:00,42.17,42.24,42.07,42.07,44500.0,39.0584,39.1233,38.9658,38.9658,44500.0
2014-03-12 09:30:00,41.91,41.92,41.8,41.85,6300.0,38.8176,38.8269,38.7157,38.7621,6300.0
2014-03-12 10:00:00,41.73,41.81,41.62,41.77,5200.0,38.6509,38.725,38.549,38.688,5200.0
2014-03-12 10:30:00,41.71,41.81,41.64,41.68,5200.0,38.6324,38.725,38.5676,38.6046,5200.0
2014-03-12 11:00:00,41.68,41.83,41.64,41.77,8900.0,38.6046,38.7435,38.5676,38.688,8900.0
2014-03-12 11:30:00,41.8,41.91,41.75,41.77,9400.0,38.7157,38.8176,38.6694,38.688,9400.0
2014-03-12 12:00:00,41.81,42.02,41.81,41.92,10600.0,38.725,38.9195,38.725,38.8269,10600.0
2014-03-12 12:30:00,41.94,42.05,41.92,42.01,11700.0,38.8454,38.9473,38.8269,38.9103,11700.0
2014-03-12 13:00:00,41.99,42.05,41.92,42.01,6900.0,38.8917,38.9473,38.8269,38.9103,6900.0
2014-03-12 13:30:00,42.01,42.1,42.0,42.08,3100.0,38.9103,38.9936,38.901,38.9751,3100.0
2014-03-12 14:00:00,42.08,42.11,41.95,42.06,3200.0,38.9751,39.0029,38.8547,38.9566,3200.0
2014-03-12 14:30:00,42.01,42.05,41.93,41.96,3000.0,38.9103,38.9473,38.8362,38.8639,3000.0
2014-03-12 15:00:00,41.96,41.98,41.89,41.95,4900.0,38.8639,38.8825,38.7991,38.8547,4900.0
2014-03-12 15:30:00,41.96,42.11,41.92,42.1,25400.0,38.8639,39.0029,38.8269,38.9936,25400.0
2014-03-13 09:30:00,42.32,42.49,42.16,42.19,3500.0,39.1974,39.3548,39.0492,39.077,3500.0
2014-03-13 10:00:00,42.19,42.27,42.06,42.06,3300.0,39.077,39.1511,38.9566,38.9566,3300.0
2014-03-13 10:30:00,42.17,42.18,41.87,41.96,5600.0,39.0584,39.0677,38.7806,38.8639,5600.0
2014-03-13 11:00:00,42.0,42.1,41.91,42.03,3800.0,38.901,38.9936,38.8176,38.9288,3800.0
2014-03-13 11:30:00,41.93,42.03,41.89,41.93,3700.0,38.8362,38.9288,38.7991,38.8362,3700.0
2014-03-13 12:00:00,41.98,41.98,41.58,41.66,5200.0,38.8825,38.8825,38.512,38.5861,5200.0
2014-03-13 12:30:00,41.61,41.61,41.45,41.48,9100.0,38.5398,38.5398,38.3916,38.4194,9100.0
2014-03-13 13:00:00,41.42,41.57,41.31,41.57,7300.0,38.3638,38.5027,38.2619,38.5027,7300.0
2014-03-13 13:30:00,41.6,41.63,41.46,41.53,3300.0,38.5305,38.5583,38.4008,38.4657,3300.0
2014-03-13 14:00:00,41.55,41.58,41.25,41.3,5800.0,38.4842,38.512,38.2063,38.2526,5800.0
2014-03-13 14:30:00,41.38,41.39,41.19,41.23,13700.0,38.3267,38.336,38.1508,38.1878,13700.0
2014-03-13 15:00:00,41.25,41.26,41.04,41.22,14800.0,38.2063,38.2156,38.0118,38.1785,14800.0
2014-03-13 15:30:00,41.22,41.37,41.12,41.3,28600.0,38.1785,38.3175,38.0859,38.2526,28600.0
2014-03-14 09:30:00,41.14,41.65,41.1,41.29,7900.0,38.1044,38.5768,38.0674,38.2434,7900.0
2014-03-14 10:00:00,41.23,41.39,41.2,41.28,7000.0,38.1878,38.336,38.16,38.2341,7000.0
2014-03-14 10:30:00,41.32,41.38,41.18,41.24,10100.0,38.2712,38.3267,38.1415,38.1971,10100.0
2014-03-14 11:00:00,41.24,41.31,41.07,41.14,12400.0,38.1971,38.2619,38.0396,38.1044,12400.0
2014-03-14 11:30:00,41.14,41.5,41.14,41.41,26300.0,38.1044,38.4379,38.1044,38.3545,26300.0
2014-03-14 12:00:00,41.42,41.46,41.26,41.26,40000.0,38.3638,38.4008,38.2156,38.2156,40000.0
2014-03-14 12:30:00,41.27,41.39,41.26,41.32,11900.0,38.2249,38.336,38.2156,38.2712,11900.0
2014-03-14 13:00:00,41.36,41.38,41.24,41.36,22800.0,38.3082,38.3267,38.1971,38.3082,22800.0
2014-03-14 13:30:00,41.4,41.58,41.27,41.53,18000.0,38.3453,38.512,38.2249,38.4657,18000.0
2014-03-14 14:00:00,41.53,41.58,41.46,41.52,3700.0,38.4657,38.512,38.4008,38.4564,3700.0
2014-03-14 14:30:00,41.51,41.56,41.26,41.26,6800.0,38.4471,38.4935,38.2156,38.2156,6800.0
2014-03-14 15:00:00,41.27,41.36,41.21,41.27,8900.0,38.2249,38.3082,38.1693,38.2249,8900.0
2014-03-14 15:30:00,41.25,41.37,41.18,41.29,24900.0,38.2063,38.3175,38.1415,38.2434,24900.0
2014-03-17 09:30:00,41.63,42.08,41.26,42.08,16100.0,38.5583,38.9751,38.2156,38.9751,16100.0
2014-03-17 10:00:00,42.07,42.07,41.91,41.91,6300.0,38.9658,38.9658,38.8176,38.8176,6300.0
2014-03-17 10:30:00,41.81,42.01,41.75,41.75,7900.0,38.725,38.9103,38.6694,38.6694,7900.0
2014-03-17 11:00:00,41.76,41.77,41.57,41.59,5700.0,38.6787,38.688,38.5027,38.5212,5700.0
2014-03-17 11:30:00,41.56,41.63,41.42,41.63,9500.0,38.4935,38.5583,38.3638,38.5583,9500.0
2014-03-17 12:00:00,41.67,41.68,41.59,41.65,2500.0,38.5953,38.6046,38.5212,38.5768,2500.0
2014-03-17 12:30:00,41.64,41.71,41.55,41.71,2900.0,38.5676,38.6324,38.4842,38.6324,2900.0
2014-03-17 13:00:00,41.72,41.74,41.54,41.61,12600.0,38.6416,38.6602,38.4749,38.5398,12600.0
2014-03-17 13:30:00,41.61,41.74,41.61,41.68,3100.0,38.5398,38.6602,38.5398,38.6046,3100.0
2014-03-17 14:00:00,41.71,41.72,41.65,41.66,2600.0,38.6324,38.6416,38.5768,38.5861,2600.0
2014-03-17 14:30:00,41.65,41.67,41.53,41.67,3400.0,38.5768,38.5953,38.4657,38.5953,3400.0
2014-03-17 15:00:00,41.63,41.71,41.57,41.61,7200.0,38.5583,38.6324,38.5027,38.5398,7200.0
2014-03-17 15:30:00,41.64,41.64,41.42,41.43,18300.0,38.5676,38.5676,38.3638,38.373,18300.0
2014-03-18 09:30:00,41.53,41.61,41.4,41.49,12800.0,38.4657,38.5398,38.3453,38.4286,12800.0
2014-03-18 10:00:00,41.53,41.57,41.47,41.49,10100.0,38.4657,38.5027,38.4101,38.4286,10100.0
2014-03-18 10:30:00,41.53,41.59,41.47,41.47,6200.0,38.4657,38.5212,38.4101,38.4101,6200.0
2014-03-18 11:00:00,41.47,41.62,41.47,41.49,8700.0,38.4101,38.549,38.4101,38.4286,8700.0
2014-03-18 11:30:00,41.53,41.7,41.52,41.7,20600.0,38.4657,38.6231,38.4564,38.6231,20600.0
2014-03-18 12:00:00,41.7,41.74,41.64,41.65,8800.0,38.6231,38.6602,38.5676,38.5768,8800.0
2014-03-18 12:30:00,41.64,41.64,41.48,41.51,6200.0,38.5676,38.5676,38.4194,38.4471,6200.0
2014-03-18 13:00:00,41.56,41.64,41.56,41.63,20500.0,38.4935,38.5676,38.4935,38.5583,20500.0
2014-03-18 13:30:00,41.64,41.92,41.64,41.88,9800.0,38.5676,38.8269,38.5676,38.7898,9800.0
2014-03-18 14:00:00,41.93,41.94,41.78,41.78,10700.0,38.8362,38.8454,38.6972,38.6972,10700.0
2014-03-18 14:30:00,41.8,41.86,41.67,41.67,19900.0,38.7157,38.7713,38.5953,38.5953,19900.0
2014-03-18 15:00:00,41.72,41.73,41.54,41.57,21200.0,38.6416,38.6509,38.4749,38.5027,21200.0
2014-03-18 15:30:00,41.59,41.71,41.51,41.7,43500.0,38.5212,38.6324,38.4471,38.6231,43500.0
2014-03-19 09:30:00,41.67,41.73,41.49,41.65,5600.0,38.5953,38.6509,38.4286,38.5768,5600.0
2014-03-19 10:00:00,41.69,41.69,41.57,41.59,2700.0,38.6139,38.6139,38.5027,38.5212,2700.0
2014-03-19 10:30:00,41.59,41.72,41.53,41.54,5500.0,38.5212,38.6416,38.4657,38.4749,5500.0
2014-03-19 11:00:00,41.55,41.71,41.53,41.63,11100.0,38.4842,38.6324,38.4657,38.5583,11100.0
2014-03-19 11:30:00,41.59,41.59,41.43,41.45,5600.0,38.5212,38.5212,38.373,38.3916,5600.0
2014-03-19 12:00:00,41.47,41.51,41.42,41.43,4100.0,38.4101,38.4471,38.3638,38.373,4100.0
2014-03-19 12:30:00,41.44,41.49,41.42,41.45,5400.0,38.3823,38.4286,38.3638,38.3916,5400.0
2014-03-19 13:00:00,41.49,41.52,41.44,41.47,3000.0,38.4286,38.4564,38.3823,38.4101,3000.0
2014-03-19 13:30:00,41.46,41.53,41.43,41.48,4400.0,38.4008,38.4657,38.373,38.4194,4400.0
2014-03-19 14:00:00,41.47,41.66,41.39,41.62,10900.0,38.4101,38.5861,38.336,38.549,10900.0
2014-03-19 14:30:00,41.6,41.61,41.48,41.59,6400.0,38.5305,38.5398,38.4194,38.5212,6400.0
2014-03-19 15:00:00,41.6,41.6,41.21,41.28,22600.0,38.5305,38.5305,38.1693,38.2341,22600.0
2014-03-19 15:30:00,41.32,41.5,41.28,41.39,24400.0,38.2712,38.4379,38.2341,38.336,24400.0
2014-03-20 09:30:00,41.4,41.59,41.13,41.34,4400.0,38.3453,38.5212,38.0952,38.2897,4400.0
2014-03-20 10:00:00,41.35,41.69,41.35,41.65,8600.0,38.2989,38.6139,38.2989,38.5768,8600.0
2014-03-20 10:30:00,41.62,41.65,41.54,41.55,1800.0,38.549,38.5768,38.4749,38.4842,1800.0
2014-03-20 11:00:00,41.58,41.59,41.38,41.42,5500.0,38.512,38.5212,38.3267,38.3638,5500.0
2014-03-20 11:30:00,41.44,41.49,41.42,41.43,2500.0,38.3823,38.4286,38.3638,38.373,2500.0
2014-03-20 12:00:00,41.45,41.56,41.43,41.52,2600.0,38.3916,38.4935,38.373,38.4564,2600.0
2014-03-20 12:30:00,41.53,41.53,41.43,41.52,1000.0,38.4657,38.4657,38.373,38.4564,1000.0
2014-03-20 13:00:00,41.56,41.56,41.48,41.48,4500.0,38.4935,38.4935,38.4194,38.4194,4500.0
2014-03-20 13:30:00,41.47,41.54,41.44,41.54,8200.0,38.4101,38.4749,38.3823,38.4749,8200.0
2014-03-20 14:00:00,41.57,41.7,41.53,41.67,15600.0,38.5027,38.6231,38.4657,38.5953,15600.0
2014-03-20 14:30:00,41.68,41.68,41.49,41.59,7400.0,38.6046,38.6046,38.4286,38.5212,7400.0
2014-03-20 15:00:00,41.56,41.56,41.35,41.36,10300.0,38.4935,38.4935,38.2989,38.3082,10300.0
2014-03-20 15:30:00,41.37,41.57,41.35,41.56,53500.0,38.3175,38.5027,38.2989,38.4935,53500.0
2014-03-21 09:30:00,41.64,41.78,41.42,41.57,136100.0,38.5676,38.6972,38.3638,38.5027,136100.0
2014-03-21 10:00:00,41.51,41.6,41.49,41.54,30000.0,38.4471,38.5305,38.4286,38.4749,30000.0
2014-03-21 10:30:00,41.5,41.71,41.49,41.71,23000.0,38.4379,38.6324,38.4286,38.6324,23000.0
2014-03-21 11:00:00,41.77,42.09,41.77,42.0,16600.0,38.688,38.9843,38.688,38.901,16600.0
2014-03-21 11:30:00,42.0,42.03,41.89,41.89,9800.0,38.901,38.9288,38.7991,38.7991,9800.0
2014-03-21 12:00:00,41.92,41.94,41.86,41.88,9200.0,38.8269,38.8454,38.7713,38.7898,9200.0
2014-03-21 12:30:00,41.87,41.92,41.84,41.84,4500.0,38.7806,38.8269,38.7528,38.7528,4500.0
2014-03-21 13:00:00,41.82,41.86,41.62,41.64,5100.0,38.7343,38.7713,38.549,38.5676,5100.0
2014-03-21 13:30:00,41.64,41.73,41.59,41.7,15600.0,38.5676,38.6509,38.5212,38.6231,15600.0
2014-03-21 14:00:00,41.72,41.77,41.64,41.64,28600.0,38.6416,38.688,38.5676,38.5676,28600.0
2014-03-21 14:30:00,41.59,41.73,41.5,41.69,10100.0,38.5212,38.6509,38.4379,38.6139,10100.0
2014-03-21 15:00:00,41.66,41.7,41.47,41.5,16200.0,38.5861,38.6231,38.4101,38.4379,16200.0
2014-03-21 15:30:00,41.51,41.52,41.34,41.35,43700.0,38.4471,38.4564,38.2897,38.2989,43700.0
2014-03-24 09:30:00,41.56,41.81,41.39,41.46,8100.0,38.4935,38.725,38.336,38.4008,8100.0
2014-03-24 10:00:00,41.34,41.34,41.03,41.16,7700.0,38.2897,38.2897,38.0026,38.123,7700.0
2014-03-24 10:30:00,41.11,41.21,40.97,41.18,31300.0,38.0767,38.1693,37.947,38.1415,31300.0
2014-03-24 11:00:00,41.11,41.15,41.0,41.15,5100.0,38.0767,38.1137,37.9748,38.1137,5100.0
2014-03-24 11:30:00,41.14,41.14,40.92,41.0,10100.0,38.1044,38.1044,37.9007,37.9748,10100.0
2014-03-24 12:00:00,41.01,41.06,40.97,40.98,6700.0,37.984,38.0303,37.947,37.9563,6700.0
2014-03-24 12:30:00,40.94,41.02,40.91,40.99,10600.0,37.9192,37.9933,37.8914,37.9655,10600.0
2014-03-24 13:00:00,41.0,41.09,40.98,41.06,12400.0,37.9748,38.0581,37.9563,38.0303,12400.0
2014-03-24 13:30:00,41.06,41.24,41.04,41.2,45100.0,38.0303,38.1971,38.0118,38.16,45100.0
2014-03-24 14:00:00,41.23,41.24,41.03,41.11,6800.0,38.1878,38.1971,38.0026,38.0767,6800.0
2014-03-24 14:30:00,41.13,41.23,41.11,41.19,6600.0,38.0952,38.1878,38.0767,38.1508,6600.0
2014-03-24 15:00:00,41.2,41.33,41.13,41.33,164500.0,38.16,38.2804,38.0952,38.2804,164500.0
2014-03-24 15:30:00,41.39,41.62,41.39,41.51,262200.0,38.336,38.549,38.336,38.4471,262200.0
2014-03-25 09:30:00,41.73,41.98,41.24,41.98,4200.0,38.6509,38.8825,38.1971,38.8825,4200.0
2014-03-25 10:00:00,41.97,42.35,41.94,42.24,18000.0,38.8732,39.2252,38.8454,39.1233,18000.0
2014-03-25 10:30:00,42.26,42.26,41.91,41.94,5800.0,39.1418,39.1418,38.8176,38.8454,5800.0
2014-03-25 11:00:00,41.94,42.11,41.92,41.92,4400.0,38.8454,39.0029,38.8269,38.8269,4400.0
2014-03-25 11:30:00,41.92,41.99,41.63,41.75,7500.0,38.8269,38.8917,38.5583,38.6694,7500.0
2014-03-25 12:00:00,41.74,41.79,41.56,41.61,4300.0,38.6602,38.7065,38.4935,38.5398,4300.0
2014-03-25 12:30:00,41.65,41.88,41.65,41.81,4900.0,38.5768,38.7898,38.5768,38.725,4900.0
2014-03-25 13:00:00,41.81,41.91,41.79,41.9,5900.0,38.725,38.8176,38.7065,38.8084,5900.0
2014-03-25 13:30:00,41.93,41.97,41.89,41.96,5000.0,38.8362,38.8732,38.7991,38.8639,5000.0
2014-03-25 14:00:00,41.96,42.04,41.89,41.89,7300.0,38.8639,38.938,38.7991,38.7991,7300.0
2014-03-25 14:30:00,41.89,41.99,41.77,41.81,14100.0,38.7991,38.8917,38.688,38.725,14100.0
2014-03-25 15:00:00,41.81,41.89,41.75,41.81,7100.0,38.725,38.7991,38.6694,38.725,7100.0
2014-03-25 15:30:00,41.84,41.94,41.71,41.78,39400.0,38.7528,38.8454,38.6324,38.6972,39400.0
2014-03-26 09:30:00,42.18,42.31,41.4,41.68,7100.0,39.0677,39.1881,38.3453,38.6046,7100.0
2014-03-26 10:00:00,41.68,41.93,41.6,41.62,8800.0,38.6046,38.8362,38.5305,38.549,8800.0
2014-03-26 10:30:00,41.62,41.68,41.38,41.45,4000.0,38.549,38.6046,38.3267,38.3916,4000.0
2014-03-26 11:00:00,41.41,41.52,41.29,41.35,15100.0,38.3545,38.4564,38.2434,38.2989,15100.0
2014-03-26 11:30:00,41.35,41.35,40.91,40.97,39800.0,38.2989,38.2989,37.8914,37.947,39800.0
2014-03-26 12:00:00,41.01,41.02,40.82,40.93,15800.0,37.984,37.9933,37.8081,37.9099,15800.0
2014-03-26 12:30:00,40.91,40.96,40.86,40.88,9000.0,37.8914,37.9377,37.8451,37.8636,9000.0
2014-03-26 13:00:00,40.88,40.91,40.62,40.62,20900.0,37.8636,37.8914,37.6228,37.6228,20900.0
2014-03-26 13:30:00,40.59,40.71,40.16,40.41,30100.0,37.595,37.7062,37.1968,37.4283,30100.0
2014-03-26 14:00:00,40.41,40.48,40.26,40.34,18100.0,37.4283,37.4931,37.2894,37.3635,18100.0
2014-03-26 14:30:00,40.34,40.42,40.24,40.38,9200.0,37.3635,37.4376,37.2709,37.4005,9200.0
2014-03-26 15:00:00,40.39,40.39,40.14,40.21,23100.0,37.4098,37.4098,37.1782,37.2431,23100.0
2014-03-26 15:30:00,40.24,40.48,40.22,40.27,88400.0,37.2709,37.4931,37.2523,37.2986,88400.0
2014-03-27 09:30:00,40.21,40.43,40.09,40.43,4200.0,37.2431,37.4468,37.1319,37.4468,4200.0
2014-03-27 10:00:00,40.37,40.65,40.33,40.65,22300.0,37.3913,37.6506,37.3542,37.6506,22300.0
2014-03-27 10:30:00,40.61,40.67,40.54,40.55,7500.0,37.6136,37.6691,37.5487,37.558,7500.0
2014-03-27 11:00:00,40.54,40.61,40.4,40.5,8600.0,37.5487,37.6136,37.419,37.5117,8600.0
2014-03-27 11:30:00,40.4,40.46,40.25,40.36,8200.0,37.419,37.4746,37.2801,37.382,8200.0
2014-03-27 12:00:00,40.37,40.55,40.32,40.53,18700.0,37.3913,37.558,37.3449,37.5395,18700.0
2014-03-27 12:30:00,40.58,40.59,40.5,40.52,3900.0,37.5858,37.595,37.5117,37.5302,3900.0
2014-03-27 13:00:00,40.55,40.74,40.55,40.72,11800.0,37.558,37.734,37.558,37.7154,11800.0
2014-03-27 13:30:00,40.65,40.65,40.51,40.56,2900.0,37.6506,37.6506,37.5209,37.5672,2900.0
2014-03-27 14:00:00,40.59,40.67,40.5,40.67,12400.0,37.595,37.6691,37.5117,37.6691,12400.0
2014-03-27 14:30:00,40.61,40.65,40.45,40.47,26900.0,37.6136,37.6506,37.4654,37.4839,26900.0
2014-03-27 15:00:00,40.49,40.53,40.4,40.48,51100.0,37.5024,37.5395,37.419,37.4931,51100.0
2014-03-27 15:30:00,40.5,40.6,40.47,40.52,84500.0,37.5117,37.6043,37.4839,37.5302,84500.0
2014-03-28 09:30:00,40.48,40.74,40.35,40.74,32900.0,37.4931,37.734,37.3727,37.734,32900.0
2014-03-28 10:00:00,40.87,41.11,40.87,40.97,3900.0,37.8544,38.0767,37.8544,37.947,3900.0
2014-03-28 10:30:00,40.96,41.08,40.85,40.95,26700.0,37.9377,38.0489,37.8358,37.9285,26700.0
2014-03-28 11:00:00,41.0,41.02,40.92,40.92,2900.0,37.9748,37.9933,37.9007,37.9007,2900.0
2014-03-28 11:30:00,40.95,40.95,40.75,40.77,20900.0,37.9285,37.9285,37.7432,37.7617,20900.0
2014-03-28 12:00:00,40.77,40.8,40.71,40.74,8800.0,37.7617,37.7895,37.7062,37.734,8800.0
2014-03-28 12:30:00,40.71,40.78,40.6,40.66,9200.0,37.7062,37.771,37.6043,37.6599,9200.0
2014-03-28 13:00:00,40.65,40.79,40.56,40.72,33800.0,37.6506,37.7803,37.5672,37.7154,33800.0
2014-03-28 13:30:00,40.67,40.71,40.5,40.56,13300.0,37.6691,37.7062,37.5117,37.5672,13300.0
2014-03-28 14:00:00,40.62,40.63,40.4,40.49,10500.0,37.6228,37.6321,37.419,37.5024,10500.0
2014-03-28 14:30:00,40.49,40.69,40.49,40.62,8100.0,37.5024,37.6876,37.5024,37.6228,8100.0
2014-03-28 15:00:00,40.67,40.71,40.54,40.66,13400.0,37.6691,37.7062,37.5487,37.6599,13400.0
2014-03-28 15:30:00,40.65,40.72,40.63,40.67,41900.0,37.6506,37.7154,37.6321,37.6691,41900.0
2014-03-31 09:30:00,40.96,41.11,40.79,40.98,11600.0,37.9377,38.0767,37.7803,37.9563,11600.0
2014-03-31 10:00:00,40.94,41.09,40.94,41.07,4700.0,37.9192,38.0581,37.9192,38.0396,4700.0
2014-03-31 10:30:00,41.19,41.44,41.13,41.34,7200.0,38.1508,38.3823,38.0952,38.2897,7200.0
2014-03-31 11:00:00,41.35,41.42,41.16,41.19,7100.0,38.2989,38.3638,38.123,38.1508,7100.0
2014-03-31 11:30:00,41.18,41.49,41.17,41.42,10400.0,38.1415,38.4286,38.1322,38.3638,10400.0
2014-03-31 12:00:00,41.44,41.81,41.44,41.73,10500.0,38.3823,38.725,38.3823,38.6509,10500.0
2014-03-31 12:30:00,41.72,41.78,41.56,41.68,6500.0,38.6416,38.6972,38.4935,38.6046,6500.0
2014-03-31 13:00:00,41.72,41.78,41.64,41.76,8000.0,38.6416,38.6972,38.5676,38.6787,8000.0
2014-03-31 13:30:00,41.71,41.84,41.64,41.64,4600.0,38.6324,38.7528,38.5676,38.5676,4600.0
2014-03-31 14:00:00,41.68,41.71,41.53,41.6,4900.0,38.6046,38.6324,38.4657,38.5305,4900.0
2014-03-31 14:30:00,41.6,41.72,41.6,41.62,8600.0,38.5305,38.6416,38.5305,38.549,8600.0
2014-03-31 15:00:00,41.63,41.74,41.58,41.73,15300.0,38.5583,38.6602,38.512,38.6509,15300.0
2014-03-31 15:30:00,41.74,41.76,41.5,41.53,53100.0,38.6602,38.6787,38.4379,38.4657,53100.0
2014-04-01 09:30:00,41.7,41.99,41.26,41.84,6900.0,38.6231,38.8917,38.2156,38.7528,6900.0
2014-04-01 10:00:00,41.86,42.13,41.86,42.13,9400.0,38.7713,39.0214,38.7713,39.0214,9400.0
2014-04-01 10:30:00,42.12,42.12,41.95,41.98,10700.0,39.0121,39.0121,38.8547,38.8825,10700.0
2014-04-01 11:00:00,41.98,42.02,41.97,42.01,2400.0,38.8825,38.9195,38.8732,38.9103,2400.0
2014-04-01 11:30:00,42.04,42.06,41.9,41.9,8600.0,38.938,38.9566,38.8084,38.8084,8600.0
2014-04-01 12:00:00,41.85,42.02,41.83,41.96,17300.0,38.7621,38.9195,38.7435,38.8639,17300.0
2014-04-01 12:30:00,41.96,42.0,41.94,41.96,19400.0,38.8639,38.901,38.8454,38.8639,19400.0
2014-04-01 13:00:00,41.96,41.96,41.91,41.96,5900.0,38.8639,38.8639,38.8176,38.8639,5900.0
2014-04-01 13:30:00,41.96,42.07,41.94,41.97,11300.0,38.8639,38.9658,38.8454,38.8732,11300.0
2014-04-01 14:00:00,42.0,42.18,41.99,42.12,9300.0,38.901,39.0677,38.8917,39.0121,9300.0
2014-04-01 14:30:00,42.11,42.23,42.11,42.21,12300.0,39.0029,39.114,39.0029,39.0955,12300.0
2014-04-01 15:00:00,42.2,42.31,42.17,42.29,11600.0,39.0862,39.1881,39.0584,39.1696,11600.0
2014-04-01 15:30:00,42.31,42.34,42.13,42.22,42300.0,39.1881,39.2159,39.0214,39.1048,42300.0
2014-04-02 09:30:00,42.33,42.38,41.93,42.27,4400.0,39.2066,39.2529,38.8362,39.1511,4400.0
2014-04-02 10:00:00,42.32,42.55,42.27,42.49,5100.0,39.1974,39.4104,39.1511,39.3548,5100.0
2014-04-02 10:30:00,42.56,42.68,42.51,42.64,3900.0,39.4197,39.5308,39.3734,39.4938,3900.0
2014-04-02 11:00:00,42.64,42.73,42.49,42.61,5900.0,39.4938,39.5771,39.3548,39.466,5900.0
2014-04-02 11:30:00,42.59,42.62,42.43,42.45,10300.0,39.4475,39.4752,39.2993,39.3178,10300.0
2014-04-02 12:00:00,42.46,42.47,42.36,42.36,13300.0,39.327,39.3363,39.2344,39.2344,13300.0
2014-04-02 12:30:00,42.4,42.43,42.39,42.4,3400.0,39.2715,39.2993,39.2622,39.2715,3400.0
2014-04-02 13:00:00,42.42,42.45,42.24,42.27,5200.0,39.29,39.3178,39.1233,39.1511,5200.0
2014-04-02 13:30:00,42.29,42.31,42.23,42.28,7000.0,39.1696,39.1881,39.114,39.1603,7000.0
2014-04-02 14:00:00,42.28,42.42,42.26,42.32,7500.0,39.1603,39.29,39.1418,39.1974,7500.0
2014-04-02 14:30:00,42.29,42.37,42.27,42.31,8300.0,39.1696,39.2437,39.1511,39.1881,8300.0
2014-04-02 15:00:00,42.35,42.39,42.27,42.36,11800.0,39.2252,39.2622,39.1511,39.2344,11800.0
2014-04-02 15:30:00,42.39,42.49,42.32,42.47,25300.0,39.2622,39.3548,39.1974,39.3363,25300.0
2014-04-03 09:30:00,42.36,42.36,42.01,42.25,10500.0,39.2344,39.2344,38.9103,39.1325,10500.0
2014-04-03 10:00:00,42.25,42.27,42.09,42.11,7900.0,39.1325,39.1511,38.9843,39.0029,7900.0
2014-04-03 10:30:00,42.08,42.1,41.93,42.08,16600.0,38.9751,38.9936,38.8362,38.9751,16600.0
2014-04-03 11:00:00,42.04,42.06,41.84,41.84,7500.0,38.938,38.9566,38.7528,38.7528,7500.0
2014-04-03 11:30:00,41.88,42.17,41.84,42.09,25200.0,38.7898,39.0584,38.7528,38.9843,25200.0
2014-04-03 12:00:00,42.11,42.26,42.11,42.15,4600.0,39.0029,39.1418,39.0029,39.0399,4600.0
2014-04-03 12:30:00,42.18,42.18,41.99,42.11,6400.0,39.0677,39.0677,38.8917,39.0029,6400.0
2014-04-03 13:00:00,42.14,42.28,42.1,42.23,3600.0,39.0307,39.1603,38.9936,39.114,3600.0
2014-04-03 13:30:00,42.21,42.32,42.19,42.23,5400.0,39.0955,39.1974,39.077,39.114,5400.0
2014-04-03 14:00:00,42.23,42.32,42.13,42.16,6500.0,39.114,39.1974,39.0214,39.0492,6500.0
2014-04-03 14:30:00,42.14,42.14,42.0,42.09,17700.0,39.0307,39.0307,38.901,38.9843,17700.0
2014-04-03 15:00:00,42.09,42.12,42.01,42.12,31200.0,38.9843,39.0121,38.9103,39.0121,31200.0
2014-04-03 15:30:00,42.11,42.28,42.06,42.08,26700.0,39.0029,39.1603,38.9566,38.9751,26700.0
2014-04-04 09:30:00,42.45,42.45,42.09,42.14,7000.0,39.3178,39.3178,38.9843,39.0307,7000.0
2014-04-04 10:00:00,42.19,42.39,42.18,42.19,4800.0,39.077,39.2622,39.0677,39.077,4800.0
2014-04-04 10:30:00,42.18,42.39,42.16,42.18,6200.0,39.0677,39.2622,39.0492,39.0677,6200.0
2014-04-04 11:00:00,42.17,42.17,41.8,41.87,18200.0,39.0584,39.0584,38.7157,38.7806,18200.0
2014-04-04 11:30:00,41.86,42.03,41.86,41.97,32700.0,38.7713,38.9288,38.7713,38.8732,32700.0
2014-04-04 12:00:00,41.92,41.92,41.71,41.81,25000.0,38.8269,38.8269,38.6324,38.725,25000.0
2014-04-04 12:30:00,41.84,41.99,41.76,41.86,19400.0,38.7528,38.8917,38.6787,38.7713,19400.0
2014-04-04 13:00:00,41.88,41.9,41.68,41.76,10900.0,38.7898,38.8084,38.6046,38.6787,10900.0
2014-04-04 13:30:00,41.75,41.9,41.72,41.86,14700.0,38.6694,38.8084,38.6416,38.7713,14700.0
2014-04-04 14:00:00,41.85,41.86,41.71,41.77,12700.0,38.7621,38.7713,38.6324,38.688,12700.0
2014-04-04 14:30:00,41.74,41.83,41.73,41.75,20600.0,38.6602,38.7435,38.6509,38.6694,20600.0
2014-04-04 15:00:00,41.77,41.87,41.67,41.79,12500.0,38.688,38.7806,38.5953,38.7065,12500.0
2014-04-04 15:30:00,41.78,41.83,41.68,41.73,30300.0,38.6972,38.7435,38.6046,38.6509,30300.0
2014-04-07 09:30:00,41.48,41.48,40.81,41.23,6200.0,38.4194,38.4194,37.7988,38.1878,6200.0
2014-04-07 10:00:00,41.2,41.27,41.02,41.22,13000.0,38.16,38.2249,37.9933,38.1785,13000.0
2014-04-07 10:30:00,41.19,41.24,40.97,41.08,8800.0,38.1508,38.1971,37.947,38.0489,8800.0
2014-04-07 11:00:00,41.07,41.1,41.0,41.04,30600.0,38.0396,38.0674,37.9748,38.0118,30600.0
2014-04-07 11:30:00,41.06,41.24,40.94,40.95,13900.0,38.0303,38.1971,37.9192,37.9285,13900.0
2014-04-07 12:00:00,40.99,41.11,40.79,40.91,6500.0,37.9655,38.0767,37.7803,37.8914,6500.0
2014-04-07 12:30:00,40.86,41.18,40.81,41.18,5700.0,37.8451,38.1415,37.7988,38.1415,5700.0
2014-04-07 13:00:00,41.16,41.16,40.88,40.88,7300.0,38.123,38.123,37.8636,37.8636,7300.0
2014-04-07 13:30:00,40.88,41.0,40.87,40.88,14100.0,37.8636,37.9748,37.8544,37.8636,14100.0
2014-04-07 14:00:00,40.89,41.06,40.89,40.98,7300.0,37.8729,38.0303,37.8729,37.9563,7300.0
2014-04-07 14:30:00,40.98,41.33,40.98,41.25,16600.0,37.9563,38.2804,37.9563,38.2063,16600.0
2014-04-07 15:00:00,41.25,41.37,41.22,41.3,10300.0,38.2063,38.3175,38.1785,38.2526,10300.0
2014-04-07 15:30:00,41.33,41.33,41.19,41.28,49500.0,38.2804,38.2804,38.1508,38.2341,49500.0
2014-04-08 09:30:00,41.4,41.63,41.01,41.16,18100.0,38.3453,38.5583,37.984,38.123,18100.0
2014-04-08 10:00:00,41.13,41.28,40.95,40.95,9100.0,38.0952,38.2341,37.9285,37.9285,9100.0
2014-04-08 10:30:00,40.95,41.27,40.94,41.26,5000.0,37.9285,38.2249,37.9192,38.2156,5000.0
2014-04-08 11:00:00,41.28,41.72,41.28,41.6,4300.0,38.2341,38.6416,38.2341,38.5305,4300.0
2014-04-08 11:30:00,41.58,41.62,41.31,41.5,3000.0,38.512,38.549,38.2619,38.4379,3000.0
2014-04-08 12:00:00,41.39,41.59,41.34,41.59,4600.0,38.336,38.5212,38.2897,38.5212,4600.0
2014-04-08 12:30:00,41.59,41.75,41.51,41.68,22800.0,38.5212,38.6694,38.4471,38.6046,22800.0
2014-04-08 13:00:00,41.63,41.92,41.54,41.87,7400.0,38.5583,38.8269,38.4749,38.7806,7400.0
2014-04-08 13:30:00,41.86,41.9,41.66,41.73,6400.0,38.7713,38.8084,38.5861,38.6509,6400.0
2014-04-08 14:00:00,41.75,41.84,41.7,41.76,23000.0,38.6694,38.7528,38.6231,38.6787,23000.0
2014-04-08 14:30:00,41.77,41.86,41.7,41.75,23300.0,38.688,38.7713,38.6231,38.6694,23300.0
2014-04-08 15:00:00,41.73,41.87,41.71,41.77,14300.0,38.6509,38.7806,38.6324,38.688,14300.0
2014-04-08 15:30:00,41.81,41.92,41.78,41.86,45600.0,38.725,38.8269,38.6972,38.7713,45600.0
2014-04-09 09:30:00,41.89,42.06,41.76,42.04,6100.0,38.7991,38.9566,38.6787,38.938,6100.0
2014-04-09 10:00:00,42.0,42.05,41.85,41.92,11200.0,38.901,38.9473,38.7621,38.8269,11200.0
2014-04-09 10:30:00,41.92,42.02,41.79,41.9,8900.0,38.8269,38.9195,38.7065,38.8084,8900.0
2014-04-09 11:00:00,41.9,42.0,41.73,41.92,15000.0,38.8084,38.901,38.6509,38.8269,15000.0
2014-04-09 11:30:00,41.92,42.09,41.92,42.09,11600.0,38.8269,38.9843,38.8269,38.9843,11600.0
2014-04-09 12:00:00,42.09,42.09,41.95,42.05,3100.0,38.9843,38.9843,38.8547,38.9473,3100.0
2014-04-09 12:30:00,42.04,42.21,41.98,41.98,8300.0,38.938,39.0955,38.8825,38.8825,8300.0
2014-04-09 13:00:00,41.99,42.01,41.92,41.96,1600.0,38.8917,38.9103,38.8269,38.8639,1600.0
2014-04-09 13:30:00,41.91,42.01,41.91,41.93,2900.0,38.8176,38.9103,38.8176,38.8362,2900.0
2014-04-09 14:00:00,41.97,42.33,41.95,42.23,6600.0,38.8732,39.2066,38.8547,39.114,6600.0
2014-04-09 14:30:00,42.23,42.37,42.0,42.01,3500.0,39.114,39.2437,38.901,38.9103,3500.0
2014-04-09 15:00:00,41.99,42.19,41.95,42.06,7700.0,38.8917,39.077,38.8547,38.9566,7700.0
2014-04-09 15:30:00,42.11,42.31,42.06,42.26,29100.0,39.0029,39.1881,38.9566,39.1418,29100.0
2014-04-10 09:30:00,42.11,42.23,41.97,42.02,3200.0,39.0029,39.114,38.8732,38.9195,3200.0
2014-04-10 10:00:00,42.03,42.35,41.99,42.22,8000.0,38.9288,39.2252,38.8917,39.1048,8000.0
2014-04-10 10:30:00,42.25,42.32,41.83,41.92,10100.0,39.1325,39.1974,38.7435,38.8269,10100.0
2014-04-10 11:00:00,41.88,41.94,41.79,41.9,19800.0,38.7898,38.8454,38.7065,38.8084,19800.0
2014-04-10 11:30:00,41.9,42.09,41.76,41.82,12500.0,38.8084,38.9843,38.6787,38.7343,12500.0
2014-04-10 12:00:00,41.8,41.87,41.65,41.68,12700.0,38.7157,38.7806,38.5768,38.6046,12700.0
2014-04-10 12:30:00,41.75,41.8,41.59,41.59,6600.0,38.6694,38.7157,38.5212,38.5212,6600.0
2014-04-10 13:00:00,41.7,41.87,41.3,41.52,8600.0,38.6231,38.7806,38.2526,38.4564,8600.0
2014-04-10 13:30:00,41.52,41.58,41.43,41.57,9700.0,38.4564,38.512,38.373,38.5027,9700.0
2014-04-10 14:00:00,41.53,41.58,41.4,41.42,15500.0,38.4657,38.512,38.3453,38.3638,15500.0
2014-04-10 14:30:00,41.42,41.5,41.12,41.24,27700.0,38.3638,38.4379,38.0859,38.1971,27700.0
2014-04-10 15:00:00,41.24,41.41,41.03,41.32,26100.0,38.1971,38.3545,38.0026,38.2712,26100.0
2014-04-10 15:30:00,41.33,41.49,41.26,41.29,52400.0,38.2804,38.4286,38.2156,38.2434,52400.0
2014-04-11 09:30:00,40.88,41.43,40.73,41.27,16900.0,37.8636,38.373,37.7247,38.2249,16900.0
2014-04-11 10:00:00,41.25,41.25,40.85,40.9,11700.0,38.2063,38.2063,37.8358,37.8822,11700.0
2014-04-11 10:30:00,40.9,41.25,40.81,41.22,7700.0,37.8822,38.2063,37.7988,38.1785,7700.0
2014-04-11 11:00:00,41.13,41.22,41.0,41.15,4500.0,38.0952,38.1785,37.9748,38.1137,4500.0
2014-04-11 11:30:00,41.18,41.24,40.92,41.21,22400.0,38.1415,38.1971,37.9007,38.1693,22400.0
2014-04-11 12:00:00,41.25,41.25,40.79,40.85,3600.0,38.2063,38.2063,37.7803,37.8358,3600.0
2014-04-11 12:30:00,40.84,40.9,40.7,40.85,9700.0,37.8266,37.8822,37.6969,37.8358,9700.0
2014-04-11 13:00:00,40.81,40.87,40.67,40.8,9200.0,37.7988,37.8544,37.6691,37.7895,9200.0
2014-04-11 13:30:00,40.75,40.87,40.72,40.75,2100.0,37.7432,37.8544,37.7154,37.7432,2100.0
2014-04-11 14:00:00,40.72,40.79,40.64,40.72,4700.0,37.7154,37.7803,37.6413,37.7154,4700.0
2014-04-11 14:30:00,40.69,40.73,40.47,40.72,8400.0,37.6876,37.7247,37.4839,37.7154,8400.0
2014-04-11 15:00:00,40.67,40.82,40.55,40.75,8300.0,37.6691,37.8081,37.558,37.7432,8300.0
2014-04-11 15:30:00,40.77,40.8,40.68,40.71,34000.0,37.7617,37.7895,37.6784,37.7062,34000.0
2014-04-14 09:30:00,41.16,41.16,40.72,40.8,8700.0,38.123,38.123,37.7154,37.7895,8700.0
2014-04-14 10:00:00,40.88,41.03,40.82,40.88,14900.0,37.8636,38.0026,37.8081,37.8636,14900.0
2014-04-14 10:30:00,40.8,41.31,40.8,41.31,7000.0,37.7895,38.2619,37.7895,38.2619,7000.0
2014-04-14 11:00:00,41.28,41.28,41.0,41.0,6800.0,38.2341,38.2341,37.9748,37.9748,6800.0
2014-04-14 11:30:00,41.01,41.21,41.0,41.0,3000.0,37.984,38.1693,37.9748,37.9748,3000.0
2014-04-14 12:00:00,41.03,41.13,41.0,41.02,7700.0,38.0026,38.0952,37.9748,37.9933,7700.0
2014-04-14 12:30:00,41.11,41.13,41.01,41.08,10200.0,38.0767,38.0952,37.984,38.0489,10200.0
2014-04-14 13:00:00,41.07,41.11,41.0,41.06,6100.0,38.0396,38.0767,37.9748,38.0303,6100.0
2014-04-14 13:30:00,41.01,41.08,41.0,41.0,4100.0,37.984,38.0489,37.9748,37.9748,4100.0
2014-04-14 14:00:00,41.06,41.1,40.83,40.9,9700.0,38.0303,38.0674,37.8173,37.8822,9700.0
2014-04-14 14:30:00,40.84,40.99,40.78,40.85,5300.0,37.8266,37.9655,37.771,37.8358,5300.0
2014-04-14 15:00:00,40.81,40.88,40.51,40.69,19000.0,37.7988,37.8636,37.5209,37.6876,19000.0
2014-04-14 15:30:00,40.69,41.03,40.69,40.91,27900.0,37.6876,38.0026,37.6876,37.8914,27900.0
2014-04-15 09:30:00,40.95,41.29,40.85,41.16,26400.0,37.9285,38.2434,37.8358,38.123,26400.0
2014-04-15 10:00:00,41.07,41.23,40.43,40.54,27900.0,38.0396,38.1878,37.4468,37.5487,27900.0
2014-04-15 10:30:00,40.51,40.72,40.33,40.43,10900.0,37.5209,37.7154,37.3542,37.4468,10900.0
2014-04-15 11:00:00,40.39,40.48,40.27,40.35,7900.0,37.4098,37.4931,37.2986,37.3727,7900.0
2014-04-15 11:30:00,40.37,40.68,40.35,40.48,18800.0,37.3913,37.6784,37.3727,37.4931,18800.0
2014-04-15 12:00:00,40.42,40.45,40.23,40.31,3600.0,37.4376,37.4654,37.2616,37.3357,3600.0
2014-04-15 12:30:00,40.34,40.42,40.2,40.24,11900.0,37.3635,37.4376,37.2338,37.2709,11900.0
2014-04-15 13:00:00,40.22,40.42,40.14,40.26,9300.0,37.2523,37.4376,37.1782,37.2894,9300.0
2014-04-15 13:30:00,40.38,40.74,40.33,40.74,3600.0,37.4005,37.734,37.3542,37.734,3600.0
2014-04-15 14:00:00,40.74,40.83,40.66,40.8,4000.0,37.734,37.8173,37.6599,37.7895,4000.0
2014-04-15 14:30:00,40.81,41.2,40.77,41.03,5500.0,37.7988,38.16,37.7617,38.0026,5500.0
2014-04-15 15:00:00,41.04,41.28,41.01,41.17,13800.0,38.0118,38.2341,37.984,38.1322,13800.0
2014-04-15 15:30:00,41.19,41.25,41.05,41.13,24600.0,38.1508,38.2063,38.0211,38.0952,24600.0
2014-04-16 09:30:00,41.3,41.41,40.95,41.34,13800.0,38.2526,38.3545,37.9285,38.2897,13800.0
2014-04-16 10:00:00,41.28,41.41,41.25,41.4,4200.0,38.2341,38.3545,38.2063,38.3453,4200.0
2014-04-16 10:30:00,41.38,41.42,41.19,41.19,4400.0,38.3267,38.3638,38.1508,38.1508,4400.0
2014-04-16 11:00:00,41.18,41.31,41.0,41.28,14600.0,38.1415,38.2619,37.9748,38.2341,14600.0
2014-04-16 11:30:00,41.32,41.45,41.29,41.39,8000.0,38.2712,38.3916,38.2434,38.336,8000.0
2014-04-16 12:00:00,41.43,41.62,41.43,41.62,7900.0,38.373,38.549,38.373,38.549,7900.0
2014-04-16 12:30:00,41.58,41.61,41.41,41.44,61100.0,38.512,38.5398,38.3545,38.3823,61100.0
2014-04-16 13:00:00,41.44,41.56,41.31,41.47,102700.0,38.3823,38.4935,38.2619,38.4101,102700.0
2014-04-16 13:30:00,41.41,41.53,41.21,41.48,16200.0,38.3545,38.4657,38.1693,38.4194,16200.0
2014-04-16 14:00:00,41.47,41.47,41.27,41.35,2600.0,38.4101,38.4101,38.2249,38.2989,2600.0
2014-04-16 14:30:00,41.38,41.55,41.35,41.55,7400.0,38.3267,38.4842,38.2989,38.4842,7400.0
2014-04-16 15:00:00,41.54,41.55,41.46,41.53,12700.0,38.4749,38.4842,38.4008,38.4657,12700.0
2014-04-16 15:30:00,41.53,41.64,41.44,41.58,26400.0,38.4657,38.5676,38.3823,38.512,26400.0
2014-04-17 09:30:00,41.59,41.81,41.59,41.62,21800.0,38.5212,38.725,38.5212,38.549,21800.0
2014-04-17 10:00:00,41.66,41.83,41.59,41.77,16700.0,38.5861,38.7435,38.5212,38.688,16700.0
2014-04-17 10:30:00,41.81,41.85,41.66,41.72,11700.0,38.725,38.7621,38.5861,38.6416,11700.0
2014-04-17 11:00:00,41.76,41.8,41.55,41.65,8600.0,38.6787,38.7157,38.4842,38.5768,8600.0
2014-04-17 11:30:00,41.55,41.64,41.54,41.59,4100.0,38.4842,38.5676,38.4749,38.5212,4100.0
2014-04-17 12:00:00,41.59,41.64,41.49,41.49,5900.0,38.5212,38.5676,38.4286,38.4286,5900.0
2014-04-17 12:30:00,41.53,41.55,41.46,41.53,11200.0,38.4657,38.4842,38.4008,38.4657,11200.0
2014-04-17 13:00:00,41.53,41.6,41.5,41.5,15000.0,38.4657,38.5305,38.4379,38.4379,15000.0
2014-04-17 13:30:00,41.5,41.61,41.5,41.57,14300.0,38.4379,38.5398,38.4379,38.5027,14300.0
2014-04-17 14:00:00,41.59,41.71,41.53,41.66,15300.0,38.5212,38.6324,38.4657,38.5861,15300.0
2014-04-17 14:30:00,41.66,41.69,41.61,41.62,9800.0,38.5861,38.6139,38.5398,38.549,9800.0
2014-04-17 15:00:00,41.64,41.72,41.6,41.72,25200.0,38.5676,38.6416,38.5305,38.6416,25200.0
2014-04-17 15:30:00,41.71,41.85,41.68,41.7,34800.0,38.6324,38.7621,38.6046,38.6231,34800.0
2014-04-21 09:30:00,41.59,42.05,41.59,41.86,3000.0,38.5212,38.9473,38.5212,38.7713,3000.0
2014-04-21 10:00:00,41.91,42.08,41.74,41.74,7200.0,38.8176,38.9751,38.6602,38.6602,7200.0
2014-04-21 10:30:00,41.69,41.72,41.43,41.72,6300.0,38.6139,38.6416,38.373,38.6416,6300.0
2014-04-21 11:00:00,41.74,41.89,41.65,41.73,21500.0,38.6602,38.7991,38.5768,38.6509,21500.0
2014-04-21 11:30:00,41.72,41.77,41.66,41.69,11300.0,38.6416,38.688,38.5861,38.6139,11300.0
2014-04-21 12:00:00,41.75,41.9,41.68,41.74,19900.0,38.6694,38.8084,38.6046,38.6602,19900.0
2014-04-21 12:30:00,41.7,41.77,41.6,41.77,4000.0,38.6231,38.688,38.5305,38.688,4000.0
2014-04-21 13:00:00,41.74,41.83,41.61,41.75,14600.0,38.6602,38.7435,38.5398,38.6694,14600.0
2014-04-21 13:30:00,41.77,41.77,41.57,41.6,24500.0,38.688,38.688,38.5027,38.5305,24500.0
2014-04-21 14:00:00,41.6,41.65,41.51,41.55,14200.0,38.5305,38.5768,38.4471,38.4842,14200.0
2014-04-21 14:30:00,41.55,41.63,41.55,41.61,14600.0,38.4842,38.5583,38.4842,38.5398,14600.0
2014-04-21 15:00:00,41.61,41.64,41.49,41.49,26100.0,38.5398,38.5676,38.4286,38.4286,26100.0
2014-04-21 15:30:00,41.48,41.55,41.41,41.47,62500.0,38.4194,38.4842,38.3545,38.4101,62500.0
2014-04-22 09:30:00,41.41,41.57,41.38,41.5,9200.0,38.3545,38.5027,38.3267,38.4379,9200.0
2014-04-22 10:00:00,41.48,41.61,41.41,41.47,10300.0,38.4194,38.5398,38.3545,38.4101,10300.0
2014-04-22 10:30:00,41.47,41.59,41.42,41.5,14900.0,38.4101,38.5212,38.3638,38.4379,14900.0
2014-04-22 11:00:00,41.51,41.67,41.4,41.5,28400.0,38.4471,38.5953,38.3453,38.4379,28400.0
2014-04-22 11:30:00,41.5,41.58,41.45,41.56,17800.0,38.4379,38.512,38.3916,38.4935,17800.0
2014-04-22 12:00:00,41.53,41.69,41.51,41.64,10900.0,38.4657,38.6139,38.4471,38.5676,10900.0
2014-04-22 12:30:00,41.61,41.69,41.59,41.59,16100.0,38.5398,38.6139,38.5212,38.5212,16100.0
2014-04-22 13:00:00,41.6,41.65,41.57,41.57,14600.0,38.5305,38.5768,38.5027,38.5027,14600.0
2014-04-22 13:30:00,41.64,41.65,41.57,41.57,19600.0,38.5676,38.5768,38.5027,38.5027,19600.0
2014-04-22 14:00:00,41.61,41.64,41.53,41.55,14700.0,38.5398,38.5676,38.4657,38.4842,14700.0
2014-04-22 14:30:00,41.62,41.62,41.55,41.56,7900.0,38.549,38.549,38.4842,38.4935,7900.0
2014-04-22 15:00:00,41.58,41.58,41.34,41.36,24200.0,38.512,38.512,38.2897,38.3082,24200.0
2014-04-22 15:30:00,41.36,41.54,41.21,41.35,112600.0,38.3082,38.4749,38.1693,38.2989,112600.0
2014-04-23 09:30:00,43.3,45.71,43.13,45.02,245600.0,40.1051,42.3372,39.9476,41.6982,245600.0
2014-04-23 10:00:00,45.01,45.45,44.61,44.77,169400.0,41.6889,42.0964,41.3184,41.4666,169400.0
2014-04-23 10:30:00,44.84,45.49,44.84,45.34,88100.0,41.5314,42.1335,41.5314,41.9945,88100.0
2014-04-23 11:00:00,45.34,45.47,45.06,45.21,91100.0,41.9945,42.115,41.7352,41.8741,91100.0
2014-04-23 11:30:00,45.27,45.3,45.11,45.26,62900.0,41.9297,41.9575,41.7815,41.9204,62900.0
2014-04-23 12:00:00,45.24,45.28,44.82,44.95,51500.0,41.9019,41.939,41.5129,41.6333,51500.0
2014-04-23 12:30:00,44.97,45.37,44.97,45.2,63800.0,41.6518,42.0223,41.6518,41.8649,63800.0
2014-04-23 13:00:00,45.19,45.29,45.11,45.22,40400.0,41.8556,41.9482,41.7815,41.8834,40400.0
2014-04-23 13:30:00,45.21,45.24,44.89,44.9,39600.0,41.8741,41.9019,41.5777,41.587,39600.0
2014-04-23 14:00:00,44.9,44.95,44.51,44.7,114300.0,41.587,41.6333,41.2258,41.4018,114300.0
2014-04-23 14:30:00,44.74,44.81,44.14,44.37,62500.0,41.4388,41.5036,40.8831,41.0961,62500.0
2014-04-23 15:00:00,44.39,44.91,44.08,44.9,75600.0,41.1146,41.5963,40.8275,41.587,75600.0
2014-04-23 15:30:00,44.9,44.92,44.43,44.53,119700.0,41.587,41.6055,41.1517,41.2443,119700.0
2014-04-24 09:30:00,44.7,45.01,44.0,44.23,62300.0,41.4018,41.6889,40.7534,40.9664,62300.0
2014-04-24 10:00:00,44.24,44.39,44.0,44.3,34300.0,40.9757,41.1146,40.7534,41.0313,34300.0
2014-04-24 10:30:00,44.3,44.36,44.25,44.36,45100.0,41.0313,41.0869,40.985,41.0869,45100.0
2014-04-24 11:00:00,44.35,44.83,44.26,44.73,14900.0,41.0776,41.5222,40.9942,41.4296,14900.0
2014-04-24 11:30:00,44.71,45.02,44.71,45.02,12000.0,41.411,41.6982,41.411,41.6982,12000.0
2014-04-24 12:00:00,45.01,45.09,44.78,44.84,21700.0,41.6889,41.763,41.4759,41.5314,21700.0
2014-04-24 12:30:00,44.84,44.86,44.62,44.79,14600.0,41.5314,41.55,41.3277,41.4851,14600.0
2014-04-24 13:00:00,44.78,44.78,44.47,44.48,41000.0,41.4759,41.4759,41.1887,41.198,41000.0
2014-04-24 13:30:00,44.46,44.56,44.25,44.4,19600.0,41.1795,41.2721,40.985,41.1239,19600.0
2014-04-24 14:00:00,44.41,44.58,44.34,44.49,22800.0,41.1332,41.2906,41.0683,41.2073,22800.0
2014-04-24 14:30:00,44.51,44.65,44.41,44.5,22200.0,41.2258,41.3555,41.1332,41.2165,22200.0
2014-04-24 15:00:00,44.5,44.6,44.42,44.57,28400.0,41.2165,41.3091,41.1424,41.2814,28400.0
2014-04-24 15:30:00,44.57,44.57,44.46,44.52,58200.0,41.2814,41.2814,41.1795,41.235,58200.0
2014-04-25 09:30:00,44.22,44.46,43.94,44.16,21800.0,40.9572,41.1795,40.6978,40.9016,21800.0
2014-04-25 10:00:00,44.16,44.79,44.04,44.54,46500.0,40.9016,41.4851,40.7905,41.2536,46500.0
2014-04-25 10:30:00,44.48,44.48,44.24,44.32,21800.0,41.198,41.198,40.9757,41.0498,21800.0
2014-04-25 11:00:00,44.25,44.33,44.1,44.33,15000.0,40.985,41.0591,40.846,41.0591,15000.0
2014-04-25 11:30:00,44.33,44.4,44.22,44.23,17100.0,41.0591,41.1239,40.9572,40.9664,17100.0
2014-04-25 12:00:00,44.22,44.25,44.1,44.14,3300.0,40.9572,40.985,40.846,40.8831,3300.0
2014-04-25 12:30:00,44.12,44.27,44.08,44.25,13500.0,40.8646,41.0035,40.8275,40.985,13500.0
2014-04-25 13:00:00,44.17,44.2,44.12,44.18,9300.0,40.9109,40.9387,40.8646,40.9201,9300.0
2014-04-25 13:30:00,44.17,44.18,44.0,44.06,14800.0,40.9109,40.9201,40.7534,40.809,14800.0
2014-04-25 14:00:00,44.04,44.09,43.95,44.0,14500.0,40.7905,40.8368,40.7071,40.7534,14500.0
2014-04-25 14:30:00,43.99,44.1,43.96,44.01,11300.0,40.7442,40.846,40.7164,40.7627,11300.0
2014-04-25 15:00:00,44.0,44.19,43.98,44.17,15000.0,40.7534,40.9294,40.7349,40.9109,15000.0
2014-04-25 15:30:00,44.13,44.28,44.08,44.12,66900.0,40.8738,41.0128,40.8275,40.8646,66900.0
2014-04-28 09:30:00,44.39,44.39,43.94,44.13,28200.0,41.1146,41.1146,40.6978,40.8738,28200.0
2014-04-28 10:00:00,44.12,44.27,44.06,44.1,18900.0,40.8646,41.0035,40.809,40.846,18900.0
2014-04-28 10:30:00,44.16,44.18,43.86,43.91,10400.0,40.9016,40.9201,40.6237,40.6701,10400.0
2014-04-28 11:00:00,43.92,44.03,43.66,43.8,20300.0,40.6793,40.7812,40.4385,40.5682,20300.0
2014-04-28 11:30:00,43.79,44.03,43.74,43.8,16500.0,40.5589,40.7812,40.5126,40.5682,16500.0
2014-04-28 12:00:00,43.82,43.87,43.66,43.83,26100.0,40.5867,40.633,40.4385,40.596,26100.0
2014-04-28 12:30:00,43.9,43.92,43.75,43.8,9000.0,40.6608,40.6793,40.5219,40.5682,9000.0
2014-04-28 13:00:00,43.8,43.8,43.61,43.77,35300.0,40.5682,40.5682,40.3922,40.5404,35300.0
2014-04-28 13:30:00,43.81,43.88,43.69,43.77,19700.0,40.5774,40.6423,40.4663,40.5404,19700.0
2014-04-28 14:00:00,43.77,43.96,43.7,43.86,19000.0,40.5404,40.7164,40.4756,40.6237,19000.0
2014-04-28 14:30:00,43.9,43.96,43.78,43.8,20500.0,40.6608,40.7164,40.5496,40.5682,20500.0
2014-04-28 15:00:00,43.81,44.23,43.75,44.07,27200.0,40.5774,40.9664,40.5219,40.8183,27200.0
2014-04-28 15:30:00,44.09,44.16,43.9,43.95,59400.0,40.8368,40.9016,40.6608,40.7071,59400.0
2014-04-29 09:30:00,44.24,44.24,43.89,44.03,10500.0,40.9757,40.9757,40.6515,40.7812,10500.0
2014-04-29 10:00:00,44.03,44.19,43.97,44.06,43700.0,40.7812,40.9294,40.7256,40.809,43700.0
2014-04-29 10:30:00,44.04,44.28,44.03,44.22,9700.0,40.7905,41.0128,40.7812,40.9572,9700.0
2014-04-29 11:00:00,44.22,44.26,44.15,44.2,12100.0,40.9572,40.9942,40.8923,40.9387,12100.0
2014-04-29 11:30:00,44.25,44.3,44.15,44.24,10100.0,40.985,41.0313,40.8923,40.9757,10100.0
2014-04-29 12:00:00,44.21,44.24,44.13,44.15,6500.0,40.9479,40.9757,40.8738,40.8923,6500.0
2014-04-29 12:30:00,44.14,44.28,44.11,44.27,9100.0,40.8831,41.0128,40.8553,41.0035,9100.0
2014-04-29 13:00:00,44.27,44.31,44.15,44.25,17700.0,41.0035,41.0405,40.8923,40.985,17700.0
2014-04-29 13:30:00,44.25,44.3,44.13,44.22,11600.0,40.985,41.0313,40.8738,40.9572,11600.0
2014-04-29 14:00:00,44.22,44.24,44.12,44.14,13700.0,40.9572,40.9757,40.8646,40.8831,13700.0
2014-04-29 14:30:00,44.14,44.18,44.11,44.14,18500.0,40.8831,40.9201,40.8553,40.8831,18500.0
2014-04-29 15:00:00,44.14,44.18,44.05,44.12,19500.0,40.8831,40.9201,40.7997,40.8646,19500.0
2014-04-29 15:30:00,44.15,44.18,44.05,44.12,69500.0,40.8923,40.9201,40.7997,40.8646,69500.0
2014-04-30 09:30:00,43.93,44.21,43.74,44.17,26200.0,40.6886,40.9479,40.5126,40.9109,26200.0
2014-04-30 10:00:00,44.09,44.51,43.99,44.51,18500.0,40.8368,41.2258,40.7442,41.2258,18500.0
2014-04-30 10:30:00,44.5,44.69,44.36,44.55,13600.0,41.2165,41.3925,41.0869,41.2628,13600.0
2014-04-30 11:00:00,44.55,44.55,44.09,44.16,9900.0,41.2628,41.2628,40.8368,40.9016,9900.0
2014-04-30 11:30:00,44.19,44.31,44.18,44.27,12500.0,40.9294,41.0405,40.9201,41.0035,12500.0
2014-04-30 12:00:00,44.27,44.41,44.2,44.39,11400.0,41.0035,41.1332,40.9387,41.1146,11400.0
2014-04-30 12:30:00,44.39,44.39,44.27,44.35,5500.0,41.1146,41.1146,41.0035,41.0776,5500.0
2014-04-30 13:00:00,44.39,44.49,44.37,44.39,9800.0,41.1146,41.2073,41.0961,41.1146,9800.0
2014-04-30 13:30:00,44.39,44.53,44.38,44.41,9300.0,41.1146,41.2443,41.1054,41.1332,9300.0
2014-04-30 14:00:00,44.4,44.64,44.38,44.53,19800.0,41.1239,41.3462,41.1054,41.2443,19800.0
2014-04-30 14:30:00,44.58,44.83,44.58,44.75,21700.0,41.2906,41.5222,41.2906,41.4481,21700.0
2014-04-30 15:00:00,44.75,44.78,44.58,44.71,25400.0,41.4481,41.4759,41.2906,41.411,25400.0
2014-04-30 15:30:00,44.72,44.88,44.65,44.85,67000.0,41.4203,41.5685,41.3555,41.5407,67000.0
2014-05-01 09:30:00,44.93,44.93,44.26,44.35,24000.0,41.6148,41.6148,40.9942,41.0776,24000.0
2014-05-01 10:00:00,44.34,44.66,44.29,44.65,26400.0,41.0683,41.3647,41.022,41.3555,26400.0
2014-05-01 10:30:00,44.68,45.0,44.68,44.9,23000.0,41.3832,41.6796,41.3832,41.587,23000.0
2014-05-01 11:00:00,44.9,45.0,44.69,44.92,18800.0,41.587,41.6796,41.3925,41.6055,18800.0
2014-05-01 11:30:00,44.96,45.17,44.96,45.07,17700.0,41.6426,41.8371,41.6426,41.7445,17700.0
2014-05-01 12:00:00,45.08,45.21,44.91,45.13,15300.0,41.7537,41.8741,41.5963,41.8,15300.0
2014-05-01 12:30:00,45.13,45.13,44.78,44.98,14500.0,41.8,41.8,41.4759,41.6611,14500.0
2014-05-01 13:00:00,44.95,45.04,44.76,44.81,18300.0,41.6333,41.7167,41.4573,41.5036,18300.0
2014-05-01 13:30:00,44.78,44.87,44.34,44.39,24900.0,41.4759,41.5592,41.0683,41.1146,24900.0
2014-05-01 14:00:00,44.48,44.8,44.48,44.79,22200.0,41.198,41.4944,41.198,41.4851,22200.0
2014-05-01 14:30:00,44.79,44.82,44.6,44.74,27400.0,41.4851,41.5129,41.3091,41.4388,27400.0
2014-05-01 15:00:00,44.74,44.74,44.65,44.66,23600.0,41.4388,41.4388,41.3555,41.3647,23600.0
2014-05-01 15:30:00,44.66,44.88,44.65,44.84,53600.0,41.3647,41.5685,41.3555,41.5314,53600.0
2014-05-02 09:30:00,44.97,45.25,44.93,45.25,27200.0,41.6518,41.9112,41.6148,41.9112,27200.0
2014-05-02 10:00:00,45.25,45.73,45.2,45.64,33500.0,41.9112,42.3558,41.8649,42.2724,33500.0
2014-05-02 10:30:00,45.69,45.9,45.32,45.41,18800.0,42.3187,42.5132,41.976,42.0594,18800.0
2014-05-02 11:00:00,45.39,45.54,45.31,45.43,29100.0,42.0409,42.1798,41.9668,42.0779,29100.0
2014-05-02 11:30:00,45.51,45.58,45.4,45.5,19400.0,42.152,42.2168,42.0501,42.1427,19400.0
2014-05-02 12:00:00,45.5,45.67,45.42,45.58,13300.0,42.1427,42.3002,42.0686,42.2168,13300.0
2014-05-02 12:30:00,45.58,45.75,45.58,45.66,15000.0,42.2168,42.3743,42.2168,42.2909,15000.0
2014-05-02 13:00:00,45.67,45.75,45.49,45.5,18700.0,42.3002,42.3743,42.1335,42.1427,18700.0
2014-05-02 13:30:00,45.46,45.6,45.43,45.52,14200.0,42.1057,42.2354,42.0779,42.1613,14200.0
2014-05-02 14:00:00,45.5,45.64,45.46,45.55,21200.0,42.1427,42.2724,42.1057,42.189,21200.0
2014-05-02 14:30:00,45.57,45.63,45.51,45.54,20400.0,42.2076,42.2631,42.152,42.1798,20400.0
2014-05-02 15:00:00,45.54,45.63,45.41,45.46,32300.0,42.1798,42.2631,42.0594,42.1057,32300.0
2014-05-02 15:30:00,45.46,45.54,45.34,45.37,64700.0,42.1057,42.1798,41.9945,42.0223,64700.0
2014-05-05 09:30:00,44.94,45.0,44.4,44.92,24000.0,41.6241,41.6796,41.1239,41.6055,24000.0
2014-05-05 10:00:00,44.93,45.2,44.75,45.02,25500.0,41.6148,41.8649,41.4481,41.6982,25500.0
2014-05-05 10:30:00,45.07,45.47,45.07,45.31,21900.0,41.7445,42.115,41.7445,41.9668,21900.0
2014-05-05 11:00:00,45.34,45.36,45.14,45.32,14200.0,41.9945,42.0131,41.8093,41.976,14200.0
2014-05-05 11:30:00,45.35,45.41,45.18,45.26,12800.0,42.0038,42.0594,41.8463,41.9204,12800.0
2014-05-05 12:00:00,45.27,45.3,45.14,45.16,7700.0,41.9297,41.9575,41.8093,41.8278,7700.0
2014-05-05 12:30:00,45.16,45.24,45.07,45.07,12000.0,41.8278,41.9019,41.7445,41.7445,12000.0
2014-05-05 13:00:00,45.07,45.22,44.93,44.93,17800.0,41.7445,41.8834,41.6148,41.6148,17800.0
2014-05-05 13:30:00,44.91,45.26,44.91,45.1,10200.0,41.5963,41.9204,41.5963,41.7723,10200.0
2014-05-05 14:00:00,45.12,45.29,45.07,45.25,8100.0,41.7908,41.9482,41.7445,41.9112,8100.0
2014-05-05 14:30:00,45.25,45.42,45.19,45.38,9000.0,41.9112,42.0686,41.8556,42.0316,9000.0
2014-05-05 15:00:00,45.38,45.38,45.2,45.24,17400.0,42.0316,42.0316,41.8649,41.9019,17400.0
2014-05-05 15:30:00,45.25,45.33,45.11,45.12,52200.0,41.9112,41.9853,41.7815,41.7908,52200.0
2014-05-06 09:30:00,44.99,45.04,44.75,45.0,8600.0,41.6704,41.7167,41.4481,41.6796,8600.0
2014-05-06 10:00:00,45.01,45.01,44.78,44.99,7100.0,41.6889,41.6889,41.4759,41.6704,7100.0
2014-05-06 10:30:00,45.04,45.2,44.81,44.91,14000.0,41.7167,41.8649,41.5036,41.5963,14000.0
2014-05-06 11:00:00,44.85,45.03,44.8,44.99,54400.0,41.5407,41.7074,41.4944,41.6704,54400.0
2014-05-06 11:30:00,45.04,45.15,44.93,45.05,4000.0,41.7167,41.8186,41.6148,41.7259,4000.0
2014-05-06 12:00:00,45.07,45.13,44.92,44.95,3200.0,41.7445,41.8,41.6055,41.6333,3200.0
2014-05-06 12:30:00,44.99,45.04,44.88,44.93,5000.0,41.6704,41.7167,41.5685,41.6148,5000.0
2014-05-06 13:00:00,44.95,44.95,44.75,44.81,12400.0,41.6333,41.6333,41.4481,41.5036,12400.0
2014-05-06 13:30:00,44.75,44.84,44.72,44.8,14200.0,41.4481,41.5314,41.4203,41.4944,14200.0
2014-05-06 14:00:00,44.79,44.87,44.59,44.61,18400.0,41.4851,41.5592,41.2999,41.3184,18400.0
2014-05-06 14:30:00,44.57,44.7,44.51,44.63,10300.0,41.2814,41.4018,41.2258,41.3369,10300.0
2014-05-06 15:00:00,44.59,44.89,44.53,44.72,13900.0,41.2999,41.5777,41.2443,41.4203,13900.0
2014-05-06 15:30:00,44.73,44.81,44.59,44.62,34300.0,41.4296,41.5036,41.2999,41.3277,34300.0
2014-05-07 09:30:00,44.73,45.16,44.55,44.6,17700.0,41.4296,41.8278,41.2628,41.3091,17700.0
2014-05-07 10:00:00,44.49,44.66,44.09,44.49,19600.0,41.2073,41.3647,40.8368,41.2073,19600.0
2014-05-07 10:30:00,44.49,44.75,44.42,44.66,12400.0,41.2073,41.4481,41.1424,41.3647,12400.0
2014-05-07 11:00:00,44.64,44.67,44.39,44.49,10600.0,41.3462,41.374,41.1146,41.2073,10600.0
2014-05-07 11:30:00,44.5,44.94,44.49,44.8,10600.0,41.2165,41.6241,41.2073,41.4944,10600.0
2014-05-07 12:00:00,44.72,44.8,44.64,44.74,31800.0,41.4203,41.4944,41.3462,41.4388,31800.0
2014-05-07 12:30:00,44.74,44.76,44.57,44.61,10600.0,41.4388,41.4573,41.2814,41.3184,10600.0
2014-05-07 13:00:00,44.61,44.83,44.61,44.74,9200.0,41.3184,41.5222,41.3184,41.4388,9200.0
2014-05-07 13:30:00,44.74,44.85,44.6,44.6,8700.0,41.4388,41.5407,41.3091,41.3091,8700.0
2014-05-07 14:00:00,44.62,44.87,44.59,44.82,9200.0,41.3277,41.5592,41.2999,41.5129,9200.0
2014-05-07 14:30:00,44.86,45.0,44.85,44.87,11800.0,41.55,41.6796,41.5407,41.5592,11800.0
2014-05-07 15:00:00,44.92,44.92,44.67,44.8,19300.0,41.6055,41.6055,41.374,41.4944,19300.0
2014-05-07 15:30:00,44.81,45.05,44.81,45.02,66100.0,41.5036,41.7259,41.5036,41.6982,66100.0
2014-05-08 09:30:00,44.99,45.24,44.63,45.05,17000.0,41.6704,41.9019,41.3369,41.7259,17000.0
2014-05-08 10:00:00,45.11,45.34,45.0,45.0,14900.0,41.7815,41.9945,41.6796,41.6796,14900.0
2014-05-08 10:30:00,44.97,45.09,44.87,44.98,16100.0,41.6518,41.763,41.5592,41.6611,16100.0
2014-05-08 11:00:00,44.98,45.2,44.86,45.13,8400.0,41.6611,41.8649,41.55,41.8,8400.0
2014-05-08 11:30:00,45.19,45.4,45.19,45.22,10400.0,41.8556,42.0501,41.8556,41.8834,10400.0
2014-05-08 12:00:00,45.22,45.25,45.12,45.14,45300.0,41.8834,41.9112,41.7908,41.8093,45300.0
2014-05-08 12:30:00,45.25,45.25,44.84,44.98,10600.0,41.9112,41.9112,41.5314,41.6611,10600.0
2014-05-08 13:00:00,44.98,45.18,44.94,44.99,8000.0,41.6611,41.8463,41.6241,41.6704,8000.0
2014-05-08 13:30:00,44.99,45.05,44.7,44.8,7800.0,41.6704,41.7259,41.4018,41.4944,7800.0
2014-05-08 14:00:00,44.8,44.86,44.66,44.86,11700.0,41.4944,41.55,41.3647,41.55,11700.0
2014-05-08 14:30:00,44.86,44.9,44.68,44.72,16900.0,41.55,41.587,41.3832,41.4203,16900.0
2014-05-08 15:00:00,44.69,44.82,44.54,44.79,21300.0,41.3925,41.5129,41.2536,41.4851,21300.0
2014-05-08 15:30:00,44.77,44.84,44.59,44.66,38800.0,41.4666,41.5314,41.2999,41.3647,38800.0
2014-05-09 09:30:00,44.37,44.73,44.26,44.5,28900.0,41.0961,41.4296,40.9942,41.2165,28900.0
2014-05-09 10:00:00,44.48,44.67,44.42,44.61,23700.0,41.198,41.374,41.1424,41.3184,23700.0
2014-05-09 10:30:00,44.53,44.7,44.44,44.59,12500.0,41.2443,41.4018,41.161,41.2999,12500.0
2014-05-09 11:00:00,44.6,44.6,44.33,44.44,9500.0,41.3091,41.3091,41.0591,41.161,9500.0
2014-05-09 11:30:00,44.5,44.78,44.5,44.78,6900.0,41.2165,41.4759,41.2165,41.4759,6900.0
2014-05-09 12:00:00,44.79,44.82,44.72,44.8,5300.0,41.4851,41.5129,41.4203,41.4944,5300.0
2014-05-09 12:30:00,44.86,45.15,44.86,45.11,8000.0,41.55,41.8186,41.55,41.7815,8000.0
2014-05-09 13:00:00,45.11,45.17,45.05,45.05,8100.0,41.7815,41.8371,41.7259,41.7259,8100.0
2014-05-09 13:30:00,45.1,45.1,44.84,45.0,11200.0,41.7723,41.7723,41.5314,41.6796,11200.0
2014-05-09 14:00:00,45.05,45.08,44.92,44.93,10100.0,41.7259,41.7537,41.6055,41.6148,10100.0
2014-05-09 14:30:00,44.95,45.02,44.9,45.01,9000.0,41.6333,41.6982,41.587,41.6889,9000.0
2014-05-09 15:00:00,45.04,45.16,44.97,45.03,16500.0,41.7167,41.8278,41.6518,41.7074,16500.0
2014-05-09 15:30:00,45.03,45.24,45.03,45.22,28500.0,41.7074,41.9019,41.7074,41.8834,28500.0
2014-05-12 09:30:00,45.5,46.22,45.22,46.18,17000.0,42.1427,42.8096,41.8834,42.7726,17000.0
2014-05-12 10:00:00,46.23,46.71,46.23,46.6,31300.0,42.8189,43.2635,42.8189,43.1616,31300.0
2014-05-12 10:30:00,46.64,46.73,46.48,46.54,18900.0,43.1986,43.282,43.0504,43.106,18900.0
2014-05-12 11:00:00,46.58,46.73,46.5,46.54,9200.0,43.143,43.282,43.069,43.106,9200.0
2014-05-12 11:30:00,46.55,46.72,46.54,46.57,13600.0,43.1153,43.2727,43.106,43.1338,13600.0
2014-05-12 12:00:00,46.59,46.66,46.54,46.57,10800.0,43.1523,43.2171,43.106,43.1338,10800.0
2014-05-12 12:30:00,46.59,46.6,46.48,46.53,6600.0,43.1523,43.1616,43.0504,43.0967,6600.0
2014-05-12 13:00:00,46.53,46.61,46.5,46.59,8400.0,43.0967,43.1708,43.069,43.1523,8400.0
2014-05-12 13:30:00,46.6,46.72,46.56,46.7,8000.0,43.1616,43.2727,43.1245,43.2542,8000.0
2014-05-12 14:00:00,46.7,46.77,46.61,46.71,21000.0,43.2542,43.319,43.1708,43.2635,21000.0
2014-05-12 14:30:00,46.73,46.85,46.72,46.82,16900.0,43.282,43.3931,43.2727,43.3653,16900.0
2014-05-12 15:00:00,46.82,46.87,46.66,46.71,18300.0,43.3653,43.4117,43.2171,43.2635,18300.0
2014-05-12 15:30:00,46.72,46.76,46.65,46.66,36500.0,43.2727,43.3098,43.2079,43.2171,36500.0
2014-05-13 09:30:00,46.66,46.67,46.38,46.4,20700.0,43.2171,43.2264,42.9578,42.9763,20700.0
2014-05-13 10:00:00,46.45,46.45,46.17,46.22,17400.0,43.0226,43.0226,42.7633,42.8096,17400.0
2014-05-13 10:30:00,46.26,46.41,46.22,46.26,49800.0,42.8467,42.9856,42.8096,42.8467,49800.0
2014-05-13 11:00:00,46.3,46.3,46.03,46.11,12500.0,42.8837,42.8837,42.6336,42.7077,12500.0
2014-05-13 11:30:00,46.12,46.12,45.92,46.06,13100.0,42.717,42.717,42.5317,42.6614,13100.0
2014-05-13 12:00:00,45.98,46.13,45.94,46.13,6500.0,42.5873,42.7263,42.5503,42.7263,6500.0
2014-05-13 12:30:00,46.11,46.14,45.9,45.9,17600.0,42.7077,42.7355,42.5132,42.5132,17600.0
2014-05-13 13:00:00,45.98,46.13,45.98,46.13,7200.0,42.5873,42.7263,42.5873,42.7263,7200.0
2014-05-13 13:30:00,46.14,46.29,46.09,46.25,18800.0,42.7355,42.8744,42.6892,42.8374,18800.0
2014-05-13 14:00:00,46.25,46.39,46.25,46.36,5600.0,42.8374,42.9671,42.8374,42.9393,5600.0
2014-05-13 14:30:00,46.43,46.49,46.35,46.36,7800.0,43.0041,43.0597,42.93,42.9393,7800.0
2014-05-13 15:00:00,46.33,46.45,46.33,46.45,16300.0,42.9115,43.0226,42.9115,43.0226,16300.0
2014-05-13 15:30:00,46.43,46.5,46.25,46.28,37200.0,43.0041,43.069,42.8374,42.8652,37200.0
2014-05-14 09:30:00,46.26,46.35,45.96,46.22,18600.0,42.8467,42.93,42.5688,42.8096,18600.0
2014-05-14 10:00:00,46.24,46.4,45.95,46.07,12800.0,42.8281,42.9763,42.5595,42.6707,12800.0
2014-05-14 10:30:00,46.08,46.21,45.8,45.99,32300.0,42.6799,42.8003,42.4206,42.5966,32300.0
2014-05-14 11:00:00,46.06,46.24,45.96,46.2,15600.0,42.6614,42.8281,42.5688,42.7911,15600.0
2014-05-14 11:30:00,46.26,46.38,46.02,46.02,13600.0,42.8467,42.9578,42.6244,42.6244,13600.0
2014-05-14 12:00:00,46.0,46.1,45.98,46.1,14700.0,42.6058,42.6985,42.5873,42.6985,14700.0
2014-05-14 12:30:00,46.07,46.2,45.98,46.09,15300.0,42.6707,42.7911,42.5873,42.6892,15300.0
2014-05-14 13:00:00,46.12,46.22,46.08,46.12,17900.0,42.717,42.8096,42.6799,42.717,17900.0
2014-05-14 13:30:00,46.12,46.26,46.12,46.25,21200.0,42.717,42.8467,42.717,42.8374,21200.0
2014-05-14 14:00:00,46.27,46.27,46.11,46.18,22200.0,42.8559,42.8559,42.7077,42.7726,22200.0
2014-05-14 14:30:00,46.19,46.19,45.99,46.02,29900.0,42.7818,42.7818,42.5966,42.6244,29900.0
2014-05-14 15:00:00,46.02,46.13,45.9,45.96,34700.0,42.6244,42.7263,42.5132,42.5688,34700.0
2014-05-14 15:30:00,45.98,45.98,45.75,45.76,83100.0,42.5873,42.5873,42.3743,42.3836,83100.0
2014-05-15 09:30:00,45.36,45.54,45.21,45.41,36400.0,42.0865,42.2535,41.9473,42.1329,36400.0
2014-05-15 10:00:00,45.41,45.49,45.15,45.49,37700.0,42.1329,42.2071,41.8917,42.2071,37700.0
2014-05-15 10:30:00,45.48,45.68,45.37,45.47,22600.0,42.1979,42.3834,42.0958,42.1886,22600.0
2014-05-15 11:00:00,45.52,45.61,45.22,45.27,22000.0,42.235,42.3185,41.9566,42.003,22000.0
2014-05-15 11:30:00,45.26,45.39,45.1,45.24,18900.0,41.9937,42.1144,41.8453,41.9752,18900.0
2014-05-15 12:00:00,45.24,45.42,45.24,45.42,22200.0,41.9752,42.1422,41.9752,42.1422,22200.0
2014-05-15 12:30:00,45.41,45.56,45.37,45.55,13100.0,42.1329,42.2721,42.0958,42.2628,13100.0
2014-05-15 13:00:00,45.52,45.59,45.48,45.54,14200.0,42.235,42.2999,42.1979,42.2535,14200.0
2014-05-15 13:30:00,45.54,45.7,45.49,45.65,6800.0,42.2535,42.402,42.2071,42.3556,6800.0
2014-05-15 14:00:00,45.65,45.83,45.56,45.6,11800.0,42.3556,42.5226,42.2721,42.3092,11800.0
2014-05-15 14:30:00,45.66,45.87,45.66,45.71,22500.0,42.3649,42.5597,42.3649,42.4113,22500.0
2014-05-15 15:00:00,45.72,45.81,45.66,45.77,31100.0,42.4205,42.504,42.3649,42.4669,31100.0
2014-05-15 15:30:00,45.78,45.91,45.7,45.76,88100.0,42.4762,42.5968,42.402,42.4577,88100.0
2014-05-16 09:30:00,45.67,46.03,45.51,45.88,29800.0,42.3741,42.7082,42.2257,42.569,29800.0
2014-05-16 10:00:00,45.8,45.92,45.49,45.54,22400.0,42.4948,42.6061,42.2071,42.2535,22400.0
2014-05-16 10:30:00,45.49,45.66,45.49,45.6,12200.0,42.2071,42.3649,42.2071,42.3092,12200.0
2014-05-16 11:00:00,45.61,45.98,45.59,45.72,28300.0,42.3185,42.6618,42.2999,42.4205,28300.0
2014-05-16 11:30:00,45.72,45.77,45.24,45.53,50000.0,42.4205,42.4669,41.9752,42.2442,50000.0
2014-05-16 12:00:00,45.51,45.77,45.47,45.6,16700.0,42.2257,42.4669,42.1886,42.3092,16700.0
2014-05-16 12:30:00,45.61,45.66,45.18,45.22,29700.0,42.3185,42.3649,41.9195,41.9566,29700.0
2014-05-16 13:00:00,45.23,45.35,45.07,45.29,11500.0,41.9659,42.0772,41.8174,42.0216,11500.0
2014-05-16 13:30:00,45.27,45.42,45.27,45.4,11000.0,42.003,42.1422,42.003,42.1236,11000.0
2014-05-16 14:00:00,45.4,45.47,45.29,45.39,17200.0,42.1236,42.1886,42.0216,42.1144,17200.0
2014-05-16 14:30:00,45.41,45.61,45.28,45.6,23100.0,42.1329,42.3185,42.0123,42.3092,23100.0
2014-05-16 15:00:00,45.58,45.83,45.58,45.81,26800.0,42.2906,42.5226,42.2906,42.504,26800.0
2014-05-16 15:30:00,45.81,45.86,45.71,45.86,50700.0,42.504,42.5504,42.4113,42.5504,50700.0
2014-05-19 09:30:00,45.71,46.02,45.43,45.97,10400.0,42.4113,42.6989,42.1515,42.6525,10400.0
2014-05-19 10:00:00,46.03,46.25,45.87,46.19,12400.0,42.7082,42.9123,42.5597,42.8566,12400.0
2014-05-19 10:30:00,46.11,46.19,46.06,46.18,3500.0,42.7824,42.8566,42.736,42.8473,3500.0
2014-05-19 11:00:00,46.14,46.34,46.13,46.21,9300.0,42.8102,42.9958,42.8009,42.8752,9300.0
2014-05-19 11:30:00,46.24,46.25,46.06,46.06,12100.0,42.903,42.9123,42.736,42.736,12100.0
2014-05-19 12:00:00,46.06,46.16,46.06,46.12,11700.0,42.736,42.8288,42.736,42.7917,11700.0
2014-05-19 12:30:00,46.12,46.12,46.01,46.04,13300.0,42.7917,42.7917,42.6896,42.7174,13300.0
2014-05-19 13:00:00,46.04,46.1,45.91,45.92,9300.0,42.7174,42.7731,42.5968,42.6061,9300.0
2014-05-19 13:30:00,45.91,45.96,45.76,45.92,11800.0,42.5968,42.6432,42.4577,42.6061,11800.0
2014-05-19 14:00:00,45.95,45.95,45.83,45.91,7000.0,42.6339,42.6339,42.5226,42.5968,7000.0
2014-05-19 14:30:00,45.94,45.98,45.88,45.95,10600.0,42.6247,42.6618,42.569,42.6339,10600.0
2014-05-19 15:00:00,45.93,45.96,45.74,45.82,12800.0,42.6154,42.6432,42.4391,42.5133,12800.0
2014-05-19 15:30:00,45.85,45.9,45.67,45.72,74000.0,42.5412,42.5875,42.3741,42.4205,74000.0
2014-05-20 09:30:00,45.57,45.57,44.85,44.88,22800.0,42.2814,42.2814,41.6133,41.6412,22800.0
2014-05-20 10:00:00,44.89,45.08,44.86,44.92,28100.0,41.6504,41.8267,41.6226,41.6783,28100.0
2014-05-20 10:30:00,44.93,45.08,44.9,44.98,21600.0,41.6875,41.8267,41.6597,41.7339,21600.0
2014-05-20 11:00:00,45.0,45.1,44.85,44.85,12000.0,41.7525,41.8453,41.6133,41.6133,12000.0
2014-05-20 11:30:00,44.85,45.01,44.82,44.85,10700.0,41.6133,41.7618,41.5855,41.6133,10700.0
2014-05-20 12:00:00,44.85,44.85,44.52,44.6,13500.0,41.6133,41.6133,41.3071,41.3814,13500.0
2014-05-20 12:30:00,44.59,44.67,44.48,44.63,16900.0,41.3721,41.4463,41.27,41.4092,16900.0
2014-05-20 13:00:00,44.68,44.68,44.41,44.49,24600.0,41.4556,41.4556,41.2051,41.2793,24600.0
2014-05-20 13:30:00,44.53,44.56,44.28,44.39,10600.0,41.3164,41.3443,41.0845,41.1865,10600.0
2014-05-20 14:00:00,44.39,44.63,44.39,44.51,5300.0,41.1865,41.4092,41.1865,41.2979,5300.0
2014-05-20 14:30:00,44.51,44.65,44.39,44.64,12100.0,41.2979,41.4278,41.1865,41.4185,12100.0
2014-05-20 15:00:00,44.63,44.85,44.63,44.75,7700.0,41.4092,41.6133,41.4092,41.5205,7700.0
2014-05-20 15:30:00,44.83,45.01,44.76,44.82,39700.0,41.5948,41.7618,41.5298,41.5855,39700.0
2014-05-21 09:30:00,45.03,45.14,45.02,45.08,5100.0,41.7803,41.8824,41.7711,41.8267,5100.0
2014-05-21 10:00:00,45.05,45.19,44.84,45.0,6500.0,41.7989,41.9288,41.604,41.7525,6500.0
2014-05-21 10:30:00,45.02,45.04,44.83,44.84,13400.0,41.7711,41.7896,41.5948,41.604,13400.0
2014-05-21 11:00:00,44.84,44.87,44.73,44.76,10200.0,41.604,41.6319,41.502,41.5298,10200.0
2014-05-21 11:30:00,44.76,44.81,44.42,44.52,6600.0,41.5298,41.5762,41.2144,41.3071,6600.0
2014-05-21 12:00:00,44.52,44.69,44.46,44.67,5500.0,41.3071,41.4649,41.2515,41.4463,5500.0
2014-05-21 12:30:00,44.72,44.77,44.65,44.77,3100.0,41.4927,41.5391,41.4278,41.5391,3100.0
2014-05-21 13:00:00,44.79,44.86,44.77,44.81,4100.0,41.5577,41.6226,41.5391,41.5762,4100.0
2014-05-21 13:30:00,44.83,44.87,44.82,44.82,2300.0,41.5948,41.6319,41.5855,41.5855,2300.0
2014-05-21 14:00:00,44.83,44.97,44.7,44.79,6500.0,41.5948,41.7247,41.4741,41.5577,6500.0
2014-05-21 14:30:00,44.85,45.0,44.83,44.93,5500.0,41.6133,41.7525,41.5948,41.6875,5500.0
2014-05-21 15:00:00,44.97,45.08,44.97,45.01,4400.0,41.7247,41.8267,41.7247,41.7618,4400.0
2014-05-21 15:30:00,45.02,45.02,44.85,44.94,32800.0,41.7711,41.7711,41.6133,41.6968,32800.0
2014-05-22 09:30:00,44.94,45.31,44.89,45.14,5200.0,41.6968,42.0401,41.6504,41.8824,5200.0
2014-05-22 10:00:00,45.09,45.14,44.86,44.93,7300.0,41.836,41.8824,41.6226,41.6875,7300.0
2014-05-22 10:30:00,44.97,45.23,44.97,45.2,5500.0,41.7247,41.9659,41.7247,41.9381,5500.0
2014-05-22 11:00:00,45.14,45.2,45.06,45.2,4300.0,41.8824,41.9381,41.8082,41.9381,4300.0
2014-05-22 11:30:00,45.21,45.23,45.06,45.1,9500.0,41.9473,41.9659,41.8082,41.8453,9500.0
2014-05-22 12:00:00,45.1,45.12,45.07,45.09,8800.0,41.8453,41.8638,41.8174,41.836,8800.0
2014-05-22 12:30:00,45.09,45.12,44.96,44.98,3700.0,41.836,41.8638,41.7154,41.7339,3700.0
2014-05-22 13:00:00,45.03,45.04,45.0,45.03,3300.0,41.7803,41.7896,41.7525,41.7803,3300.0
2014-05-22 13:30:00,45.07,45.08,45.03,45.07,3100.0,41.8174,41.8267,41.7803,41.8174,3100.0
2014-05-22 14:00:00,45.05,45.08,45.02,45.06,9900.0,41.7989,41.8267,41.7711,41.8082,9900.0
2014-05-22 14:30:00,45.07,45.13,45.07,45.11,9100.0,41.8174,41.8731,41.8174,41.8546,9100.0
2014-05-22 15:00:00,45.11,45.13,45.06,45.07,8300.0,41.8546,41.8731,41.8082,41.8174,8300.0
2014-05-22 15:30:00,45.08,45.11,44.95,44.97,35000.0,41.8267,41.8546,41.7061,41.7247,35000.0
2014-05-23 09:30:00,45.1,45.1,44.87,45.01,6200.0,41.8453,41.8453,41.6319,41.7618,6200.0
2014-05-23 10:00:00,45.03,45.22,45.03,45.14,9800.0,41.7803,41.9566,41.7803,41.8824,9800.0
2014-05-23 10:30:00,45.18,45.21,45.13,45.15,11300.0,41.9195,41.9473,41.8731,41.8917,11300.0
2014-05-23 11:00:00,45.15,45.25,45.07,45.17,5100.0,41.8917,41.9845,41.8174,41.9102,5100.0
2014-05-23 11:30:00,45.17,45.32,45.14,45.23,9300.0,41.9102,42.0494,41.8824,41.9659,9300.0
2014-05-23 12:00:00,45.25,45.38,45.25,45.3,10600.0,41.9845,42.1051,41.9845,42.0308,10600.0
2014-05-23 12:30:00,45.33,45.55,45.3,45.5,15200.0,42.0587,42.2628,42.0308,42.2164,15200.0
2014-05-23 13:00:00,45.51,45.54,45.49,45.51,7200.0,42.2257,42.2535,42.2071,42.2257,7200.0
2014-05-23 13:30:00,45.54,45.62,45.52,45.56,6300.0,42.2535,42.3278,42.235,42.2721,6300.0
2014-05-23 14:00:00,45.58,45.66,45.54,45.64,9800.0,42.2906,42.3649,42.2535,42.3463,9800.0
2014-05-23 14:30:00,45.65,45.72,45.61,45.68,13300.0,42.3556,42.4205,42.3185,42.3834,13300.0
2014-05-23 15:00:00,45.68,45.76,45.67,45.74,15600.0,42.3834,42.4577,42.3741,42.4391,15600.0
2014-05-23 15:30:00,45.74,45.78,45.69,45.76,31300.0,42.4391,42.4762,42.3927,42.4577,31300.0
2014-05-27 09:30:00,46.17,46.23,45.82,46.17,13400.0,42.8381,42.8937,42.5133,42.8381,13400.0
2014-05-27 10:00:00,46.15,46.37,46.15,46.37,14500.0,42.8195,43.0236,42.8195,43.0236,14500.0
2014-05-27 10:30:00,46.38,46.56,46.35,46.49,15100.0,43.0329,43.1999,43.0051,43.135,15100.0
2014-05-27 11:00:00,46.49,46.57,46.19,46.19,6400.0,43.135,43.2092,42.8566,42.8566,6400.0
2014-05-27 11:30:00,46.23,46.37,46.17,46.17,7100.0,42.8937,43.0236,42.8381,42.8381,7100.0
2014-05-27 12:00:00,46.22,46.25,46.04,46.08,3500.0,42.8845,42.9123,42.7174,42.7546,3500.0
2014-05-27 12:30:00,46.05,46.25,46.05,46.16,3600.0,42.7267,42.9123,42.7267,42.8288,3600.0
2014-05-27 13:00:00,46.13,46.15,45.99,46.04,7700.0,42.8009,42.8195,42.6711,42.7174,7700.0
2014-05-27 13:30:00,45.98,46.19,45.92,46.11,5700.0,42.6618,42.8566,42.6061,42.7824,5700.0
2014-05-27 14:00:00,46.14,46.2,45.97,46.11,11300.0,42.8102,42.8659,42.6525,42.7824,11300.0
2014-05-27 14:30:00,46.1,46.31,46.08,46.19,9000.0,42.7731,42.968,42.7546,42.8566,9000.0
2014-05-27 15:00:00,46.15,46.32,46.14,46.3,16700.0,42.8195,42.9772,42.8102,42.9587,16700.0
2014-05-27 15:30:00,46.29,46.38,46.24,46.36,39700.0,42.9494,43.0329,42.903,43.0144,39700.0
2014-05-28 09:30:00,46.24,46.24,45.85,46.04,7800.0,42.903,42.903,42.5412,42.7174,7800.0
2014-05-28 10:00:00,45.91,46.23,45.86,46.23,4300.0,42.5968,42.8937,42.5504,42.8937,4300.0
2014-05-28 10:30:00,46.19,46.2,45.9,45.99,12200.0,42.8566,42.8659,42.5875,42.6711,12200.0
2014-05-28 11:00:00,46.09,46.2,46.03,46.03,2800.0,42.7638,42.8659,42.7082,42.7082,2800.0
2014-05-28 11:30:00,46.01,46.17,46.01,46.09,11300.0,42.6896,42.8381,42.6896,42.7638,11300.0
2014-05-28 12:00:00,46.09,46.2,45.94,45.94,11700.0,42.7638,42.8659,42.6247,42.6247,11700.0
2014-05-28 12:30:00,45.94,45.97,45.84,45.87,11700.0,42.6247,42.6525,42.5319,42.5597,11700.0
2014-05-28 13:00:00,45.88,45.91,45.77,45.79,15900.0,42.569,42.5968,42.4669,42.4855,15900.0
2014-05-28 13:30:00,45.78,45.83,45.71,45.79,11400.0,42.4762,42.5226,42.4113,42.4855,11400.0
2014-05-28 14:00:00,45.79,45.93,45.72,45.9,7600.0,42.4855,42.6154,42.4205,42.5875,7600.0
2014-05-28 14:30:00,45.9,46.08,45.84,46.08,7700.0,42.5875,42.7546,42.5319,42.7546,7700.0
2014-05-28 15:00:00,46.03,46.16,45.97,45.99,9500.0,42.7082,42.8288,42.6525,42.6711,9500.0
2014-05-28 15:30:00,46.0,46.03,45.74,45.77,26900.0,42.6803,42.7082,42.4391,42.4669,26900.0
2014-05-29 09:30:00,45.98,46.18,45.51,45.62,14300.0,42.6618,42.8473,42.2257,42.3278,14300.0
2014-05-29 10:00:00,45.62,45.63,45.15,45.21,23000.0,42.3278,42.337,41.8917,41.9473,23000.0
2014-05-29 10:30:00,45.2,45.46,45.2,45.46,6800.0,41.9381,42.1793,41.9381,42.1793,6800.0
2014-05-29 11:00:00,45.42,45.48,45.41,45.43,1100.0,42.1422,42.1979,42.1329,42.1515,1100.0
2014-05-29 11:30:00,45.5,45.5,45.37,45.37,4400.0,42.2164,42.2164,42.0958,42.0958,4400.0
2014-05-29 12:00:00,45.39,45.42,45.34,45.34,4400.0,42.1144,42.1422,42.068,42.068,4400.0
2014-05-29 12:30:00,45.39,45.4,45.35,45.36,2700.0,42.1144,42.1236,42.0772,42.0865,2700.0
2014-05-29 13:00:00,45.35,45.38,45.28,45.28,3200.0,42.0772,42.1051,42.0123,42.0123,3200.0
2014-05-29 13:30:00,45.3,45.32,45.27,45.3,5500.0,42.0308,42.0494,42.003,42.0308,5500.0
2014-05-29 14:00:00,45.29,45.46,45.26,45.46,5700.0,42.0216,42.1793,41.9937,42.1793,5700.0
2014-05-29 14:30:00,45.46,45.55,45.42,45.47,7800.0,42.1793,42.2628,42.1422,42.1886,7800.0
2014-05-29 15:00:00,45.47,45.48,45.39,45.43,20500.0,42.1886,42.1979,42.1144,42.1515,20500.0
2014-05-29 15:30:00,45.42,45.43,45.31,45.35,40900.0,42.1422,42.1515,42.0401,42.0772,40900.0
2014-05-30 09:30:00,45.51,45.51,45.19,45.24,10100.0,42.2257,42.2257,41.9288,41.9752,10100.0
2014-05-30 10:00:00,45.17,45.31,45.05,45.14,11500.0,41.9102,42.0401,41.7989,41.8824,11500.0
2014-05-30 10:30:00,45.17,45.17,45.01,45.03,13700.0,41.9102,41.9102,41.7618,41.7803,13700.0
2014-05-30 11:00:00,45.01,45.05,44.95,45.0,14200.0,41.7618,41.7989,41.7061,41.7525,14200.0
2014-05-30 11:30:00,44.98,45.02,44.93,44.94,4900.0,41.7339,41.7711,41.6875,41.6968,4900.0
2014-05-30 12:00:00,44.93,44.96,44.84,44.93,5200.0,41.6875,41.7154,41.604,41.6875,5200.0
2014-05-30 12:30:00,44.91,44.91,44.74,44.84,6900.0,41.669,41.669,41.5113,41.604,6900.0
2014-05-30 13:00:00,44.85,44.94,44.8,44.83,6800.0,41.6133,41.6968,41.5669,41.5948,6800.0
2014-05-30 13:30:00,44.79,44.89,44.76,44.83,8600.0,41.5577,41.6504,41.5298,41.5948,8600.0
2014-05-30 14:00:00,44.83,44.9,44.78,44.84,10600.0,41.5948,41.6597,41.5484,41.604,10600.0
2014-05-30 14:30:00,44.83,44.89,44.8,44.84,15900.0,41.5948,41.6504,41.5669,41.604,15900.0
2014-05-30 15:00:00,44.84,44.86,44.71,44.79,20800.0,41.604,41.6226,41.4834,41.5577,20800.0
2014-05-30 15:30:00,44.79,44.79,44.68,44.68,57900.0,41.5577,41.5577,41.4556,41.4556,57900.0
2014-06-02 09:30:00,44.75,44.75,44.5,44.53,20400.0,41.5205,41.5205,41.2886,41.3164,20400.0
2014-06-02 10:00:00,44.53,44.57,44.3,44.4,16600.0,41.3164,41.3535,41.103,41.1958,16600.0
2014-06-02 10:30:00,44.36,44.52,44.3,44.3,8100.0,41.1587,41.3071,41.103,41.103,8100.0
2014-06-02 11:00:00,44.49,44.73,44.47,44.7,144900.0,41.2793,41.502,41.2607,41.4741,144900.0
2014-06-02 11:30:00,44.7,44.79,44.69,44.74,54800.0,41.4741,41.5577,41.4649,41.5113,54800.0
2014-06-02 12:00:00,44.75,44.79,44.7,44.74,15500.0,41.5205,41.5577,41.4741,41.5113,15500.0
2014-06-02 12:30:00,44.7,44.77,44.69,44.7,11600.0,41.4741,41.5391,41.4649,41.4741,11600.0
2014-06-02 13:00:00,44.72,44.72,44.59,44.72,6300.0,41.4927,41.4927,41.3721,41.4927,6300.0
2014-06-02 13:30:00,44.71,44.73,44.61,44.72,14900.0,41.4834,41.502,41.3906,41.4927,14900.0
2014-06-02 14:00:00,44.73,44.73,44.55,44.7,20600.0,41.502,41.502,41.335,41.4741,20600.0
2014-06-02 14:30:00,44.68,44.72,44.68,44.69,11700.0,41.4556,41.4927,41.4556,41.4649,11700.0
2014-06-02 15:00:00,44.68,44.72,44.62,44.7,17900.0,41.4556,41.4927,41.3999,41.4741,17900.0
2014-06-02 15:30:00,44.7,44.72,44.68,44.7,54000.0,41.4741,41.4927,41.4556,41.4741,54000.0
2014-06-03 09:30:00,44.59,44.85,44.53,44.69,23100.0,41.3721,41.6133,41.3164,41.4649,23100.0
2014-06-03 10:00:00,44.7,44.79,44.57,44.58,79200.0,41.4741,41.5577,41.3535,41.3628,79200.0
2014-06-03 10:30:00,44.69,44.71,44.45,44.51,14400.0,41.4649,41.4834,41.2422,41.2979,14400.0
2014-06-03 11:00:00,44.61,44.64,44.54,44.59,7800.0,41.3906,41.4185,41.3257,41.3721,7800.0
2014-06-03 11:30:00,44.59,44.61,44.37,44.39,8600.0,41.3721,41.3906,41.168,41.1865,8600.0
2014-06-03 12:00:00,44.39,44.57,44.36,44.57,3000.0,41.1865,41.3535,41.1587,41.3535,3000.0
2014-06-03 12:30:00,44.6,44.7,44.51,44.7,9000.0,41.3814,41.4741,41.2979,41.4741,9000.0
2014-06-03 13:00:00,44.69,44.72,44.61,44.69,13600.0,41.4649,41.4927,41.3906,41.4649,13600.0
2014-06-03 13:30:00,44.68,44.71,44.61,44.7,8700.0,41.4556,41.4834,41.3906,41.4741,8700.0
2014-06-03 14:00:00,44.7,44.72,44.67,44.7,14900.0,41.4741,41.4927,41.4463,41.4741,14900.0
2014-06-03 14:30:00,44.69,44.71,44.6,44.61,13800.0,41.4649,41.4834,41.3814,41.3906,13800.0
2014-06-03 15:00:00,44.59,44.67,44.55,44.65,10300.0,41.3721,41.4463,41.335,41.4278,10300.0
2014-06-03 15:30:00,44.65,44.68,44.53,44.56,30500.0,41.4278,41.4556,41.3164,41.3443,30500.0
2014-06-04 09:30:00,44.37,44.67,44.28,44.67,9700.0,41.168,41.4463,41.0845,41.4463,9700.0
2014-06-04 10:00:00,44.68,44.74,44.53,44.68,20000.0,41.4556,41.5113,41.3164,41.4556,20000.0
2014-06-04 10:30:00,44.65,44.69,44.55,44.65,24600.0,41.4278,41.4649,41.335,41.4278,24600.0
2014-06-04 11:00:00,44.66,44.69,44.61,44.65,26700.0,41.437,41.4649,41.3906,41.4278,26700.0
2014-06-04 11:30:00,44.62,44.65,44.59,44.64,58900.0,41.3999,41.4278,41.3721,41.4185,58900.0
2014-06-04 12:00:00,44.63,44.66,44.59,44.59,32500.0,41.4092,41.437,41.3721,41.3721,32500.0
2014-06-04 12:30:00,44.56,44.59,44.5,44.51,3100.0,41.3443,41.3721,41.2886,41.2979,3100.0
2014-06-04 13:00:00,44.56,44.58,44.38,44.44,6400.0,41.3443,41.3628,41.1772,41.2329,6400.0
2014-06-04 13:30:00,44.4,44.5,44.38,44.49,2200.0,41.1958,41.2886,41.1772,41.2793,2200.0
2014-06-04 14:00:00,44.52,44.57,44.47,44.5,12000.0,41.3071,41.3535,41.2607,41.2886,12000.0
2014-06-04 14:30:00,44.5,44.58,44.49,44.53,24600.0,41.2886,41.3628,41.2793,41.3164,24600.0
2014-06-04 15:00:00,44.57,44.65,44.57,44.65,18700.0,41.3535,41.4278,41.3535,41.4278,18700.0
2014-06-04 15:30:00,44.64,44.67,44.62,44.66,63800.0,41.4185,41.4463,41.3999,41.437,63800.0
2014-06-05 09:30:00,46.08,47.19,45.97,47.1,163800.0,42.7546,43.7845,42.6525,43.7009,163800.0
2014-06-05 10:00:00,47.1,47.18,46.88,47.1,118200.0,43.7009,43.7752,43.4968,43.7009,118200.0
2014-06-05 10:30:00,47.12,47.72,47.06,47.65,85000.0,43.7195,44.2762,43.6638,44.2113,85000.0
2014-06-05 11:00:00,47.7,48.05,47.64,48.02,55600.0,44.2576,44.5824,44.202,44.5546,55600.0
2014-06-05 11:30:00,48.05,48.56,48.03,48.56,51400.0,44.5824,45.0556,44.5638,45.0556,51400.0
2014-06-05 12:00:00,48.55,48.59,48.31,48.44,53400.0,45.0463,45.0834,44.8236,44.9442,53400.0
2014-06-05 12:30:00,48.47,48.87,48.47,48.7,79300.0,44.9721,45.3432,44.9721,45.1855,79300.0
2014-06-05 13:00:00,48.72,48.93,48.72,48.87,31700.0,45.204,45.3989,45.204,45.3432,31700.0
2014-06-05 13:30:00,48.88,49.08,48.85,49.06,25500.0,45.3525,45.5381,45.3247,45.5195,25500.0
2014-06-05 14:00:00,49.05,49.19,48.96,49.01,53400.0,45.5102,45.6401,45.4267,45.4731,53400.0
2014-06-05 14:30:00,49.01,49.37,48.99,49.37,53100.0,45.4731,45.8071,45.4546,45.8071,53100.0
2014-06-05 15:00:00,49.37,50.09,49.31,49.76,160500.0,45.8071,46.4752,45.7515,46.169,160500.0
2014-06-05 15:30:00,49.78,50.01,49.66,49.97,270500.0,46.1875,46.4009,46.0762,46.3638,270500.0
2014-06-06 09:30:00,50.42,50.97,50.07,50.38,113100.0,46.7814,47.2917,46.4566,46.7442,113100.0
2014-06-06 10:00:00,50.42,50.64,50.32,50.64,54500.0,46.7814,46.9855,46.6886,46.9855,54500.0
2014-06-06 10:30:00,50.64,50.86,50.6,50.83,28400.0,46.9855,47.1896,46.9484,47.1618,28400.0
2014-06-06 11:00:00,50.79,50.9,50.42,50.55,42600.0,47.1247,47.2267,46.7814,46.902,42600.0
2014-06-06 11:30:00,50.49,50.49,50.23,50.34,46400.0,46.8463,46.8463,46.6051,46.7071,46400.0
2014-06-06 12:00:00,50.36,50.39,50.25,50.27,15000.0,46.7257,46.7535,46.6236,46.6422,15000.0
2014-06-06 12:30:00,50.27,50.48,50.27,50.39,29800.0,46.6422,46.837,46.6422,46.7535,29800.0
2014-06-06 13:00:00,50.39,50.61,50.35,50.61,24100.0,46.7535,46.9576,46.7164,46.9576,24100.0
2014-06-06 13:30:00,50.59,50.67,50.55,50.63,13800.0,46.9391,47.0133,46.902,46.9762,13800.0
2014-06-06 14:00:00,50.64,50.73,50.63,50.71,12400.0,46.9855,47.069,46.9762,47.0504,12400.0
2014-06-06 14:30:00,50.71,50.84,50.7,50.84,34100.0,47.0504,47.171,47.0411,47.171,34100.0
2014-06-06 15:00:00,50.84,50.93,50.74,50.93,37500.0,47.171,47.2545,47.0783,47.2545,37500.0
2014-06-06 15:30:00,50.93,50.99,50.85,50.97,80700.0,47.2545,47.3102,47.1803,47.2917,80700.0
2014-06-09 09:30:00,50.74,51.09,50.45,50.97,21500.0,47.0783,47.403,46.8092,47.2917,21500.0
2014-06-09 10:00:00,50.91,51.07,50.8,51.04,9300.0,47.236,47.3844,47.1339,47.3566,9300.0
2014-06-09 10:30:00,51.12,51.12,50.92,50.95,17200.0,47.4308,47.4308,47.2453,47.2731,17200.0
2014-06-09 11:00:00,50.95,51.02,50.91,50.97,30600.0,47.2731,47.3381,47.236,47.2917,30600.0
2014-06-09 11:30:00,50.96,51.02,50.92,50.92,31800.0,47.2824,47.3381,47.2453,47.2453,31800.0
2014-06-09 12:00:00,50.89,50.99,50.7,50.7,7900.0,47.2174,47.3102,47.0411,47.0411,7900.0
2014-06-09 12:30:00,50.7,50.73,50.44,50.45,18400.0,47.0411,47.069,46.7999,46.8092,18400.0
2014-06-09 13:00:00,50.46,50.53,50.26,50.29,21100.0,46.8185,46.8834,46.6329,46.6607,21100.0
2014-06-09 13:30:00,50.31,50.39,50.17,50.17,23100.0,46.6793,46.7535,46.5494,46.5494,23100.0
2014-06-09 14:00:00,50.17,50.17,49.85,49.87,42700.0,46.5494,46.5494,46.2525,46.271,42700.0
2014-06-09 14:30:00,49.84,50.15,49.76,50.13,26200.0,46.2432,46.5308,46.169,46.5123,26200.0
2014-06-09 15:00:00,50.12,50.26,50.1,50.19,24800.0,46.503,46.6329,46.4844,46.568,24800.0
2014-06-09 15:30:00,50.18,50.23,49.94,50.0,90400.0,46.5587,46.6051,46.336,46.3917,90400.0
2014-06-10 09:30:00,50.06,50.35,49.84,50.34,19500.0,46.4473,46.7164,46.2432,46.7071,19500.0
2014-06-10 10:00:00,50.17,50.33,50.07,50.17,25500.0,46.5494,46.6978,46.4566,46.5494,25500.0
2014-06-10 10:30:00,50.14,50.26,50.0,50.23,9600.0,46.5216,46.6329,46.3917,46.6051,9600.0
2014-06-10 11:00:00,50.19,50.31,50.1,50.19,16100.0,46.568,46.6793,46.4844,46.568,16100.0
2014-06-10 11:30:00,50.22,50.29,50.1,50.1,18300.0,46.5958,46.6607,46.4844,46.4844,18300.0
2014-06-10 12:00:00,50.1,50.32,50.08,50.24,31400.0,46.4844,46.6886,46.4659,46.6143,31400.0
2014-06-10 12:30:00,50.24,50.24,50.14,50.23,6700.0,46.6143,46.6143,46.5216,46.6051,6700.0
2014-06-10 13:00:00,50.25,50.25,50.1,50.13,4200.0,46.6236,46.6236,46.4844,46.5123,4200.0
2014-06-10 13:30:00,50.14,50.26,50.13,50.25,17300.0,46.5216,46.6329,46.5123,46.6236,17300.0
2014-06-10 14:00:00,50.26,50.28,50.2,50.2,23800.0,46.6329,46.6515,46.5772,46.5772,23800.0
2014-06-10 14:30:00,50.21,50.25,50.14,50.16,13500.0,46.5865,46.6236,46.5216,46.5401,13500.0
2014-06-10 15:00:00,50.15,50.3,50.15,50.25,26000.0,46.5308,46.67,46.5308,46.6236,26000.0
2014-06-10 15:30:00,50.25,50.29,50.2,50.25,59000.0,46.6236,46.6607,46.5772,46.6236,59000.0
2014-06-11 09:30:00,50.17,50.26,49.75,49.82,18700.0,46.5494,46.6329,46.1597,46.2247,18700.0
2014-06-11 10:00:00,49.81,49.98,49.76,49.82,14400.0,46.2154,46.3731,46.169,46.2247,14400.0
2014-06-11 10:30:00,49.8,49.99,49.69,49.99,21600.0,46.2061,46.3824,46.104,46.3824,21600.0
2014-06-11 11:00:00,49.92,50.04,49.87,49.9,5600.0,46.3174,46.4288,46.271,46.2989,5600.0
2014-06-11 11:30:00,49.89,49.94,49.72,49.88,14500.0,46.2896,46.336,46.1319,46.2803,14500.0
2014-06-11 12:00:00,49.88,49.91,49.79,49.81,13300.0,46.2803,46.3082,46.1968,46.2154,13300.0
2014-06-11 12:30:00,49.81,49.84,49.74,49.8,9700.0,46.2154,46.2432,46.1504,46.2061,9700.0
2014-06-11 13:00:00,49.8,49.81,49.71,49.78,10100.0,46.2061,46.2154,46.1226,46.1875,10100.0
2014-06-11 13:30:00,49.79,49.81,49.68,49.76,15700.0,46.1968,46.2154,46.0948,46.169,15700.0
2014-06-11 14:00:00,49.76,49.76,49.55,49.74,17300.0,46.169,46.169,45.9741,46.1504,17300.0
2014-06-11 14:30:00,49.72,49.85,49.72,49.76,13900.0,46.1319,46.2525,46.1319,46.169,13900.0
2014-06-11 15:00:00,49.76,49.79,49.65,49.76,20300.0,46.169,46.1968,46.0669,46.169,20300.0
2014-06-11 15:30:00,49.8,49.8,49.57,49.61,30500.0,46.2061,46.2061,45.9927,46.0298,30500.0
2014-06-12 09:30:00,49.5,49.5,49.0,49.25,10500.0,45.9277,45.9277,45.4638,45.6958,10500.0
2014-06-12 10:00:00,49.32,49.38,49.08,49.08,13600.0,45.7607,45.8164,45.5381,45.5381,13600.0
2014-06-12 10:30:00,49.05,49.17,49.01,49.11,5300.0,45.5102,45.6216,45.4731,45.5659,5300.0
2014-06-12 11:00:00,49.06,49.3,49.02,49.3,8300.0,45.5195,45.7422,45.4824,45.7422,8300.0
2014-06-12 11:30:00,49.36,49.49,49.35,49.38,6200.0,45.7979,45.9185,45.7886,45.8164,6200.0
2014-06-12 12:00:00,49.34,49.37,49.23,49.37,10600.0,45.7793,45.8071,45.6772,45.8071,10600.0
2014-06-12 12:30:00,49.35,49.36,48.95,49.05,26400.0,45.7886,45.7979,45.4174,45.5102,26400.0
2014-06-12 13:00:00,49.01,49.08,48.91,48.91,11500.0,45.4731,45.5381,45.3803,45.3803,11500.0
2014-06-12 13:30:00,48.92,48.93,48.67,48.72,8000.0,45.3896,45.3989,45.1576,45.204,8000.0
2014-06-12 14:00:00,48.74,48.86,48.71,48.75,8300.0,45.2226,45.3339,45.1948,45.2319,8300.0
2014-06-12 14:30:00,48.74,48.85,48.7,48.85,19100.0,45.2226,45.3247,45.1855,45.3247,19100.0
2014-06-12 15:00:00,48.85,48.97,48.78,48.9,22100.0,45.3247,45.436,45.2597,45.371,22100.0
2014-06-12 15:30:00,48.9,49.05,48.83,49.03,38100.0,45.371,45.5102,45.3061,45.4917,38100.0
2014-06-13 09:30:00,49.32,49.52,49.12,49.19,12400.0,45.7607,45.9463,45.5752,45.6401,12400.0
2014-06-13 10:00:00,49.08,49.44,48.96,49.33,6700.0,45.5381,45.8721,45.4267,45.77,6700.0
2014-06-13 10:30:00,49.39,49.53,49.35,49.53,12000.0,45.8257,45.9556,45.7886,45.9556,12000.0
2014-06-13 11:00:00,49.6,49.61,49.36,49.36,5600.0,46.0205,46.0298,45.7979,45.7979,5600.0
2014-06-13 11:30:00,49.38,49.44,49.27,49.36,3500.0,45.8164,45.8721,45.7143,45.7979,3500.0
2014-06-13 12:00:00,49.32,49.44,49.32,49.44,5200.0,45.7607,45.8721,45.7607,45.8721,5200.0
2014-06-13 12:30:00,49.42,49.45,49.22,49.29,6800.0,45.8535,45.8814,45.668,45.7329,6800.0
2014-06-13 13:00:00,49.27,49.32,49.25,49.29,2200.0,45.7143,45.7607,45.6958,45.7329,2200.0
2014-06-13 13:30:00,49.27,49.29,49.22,49.22,6200.0,45.7143,45.7329,45.668,45.668,6200.0
2014-06-13 14:00:00,49.22,49.26,49.19,49.23,3900.0,45.668,45.7051,45.6401,45.6772,3900.0
2014-06-13 14:30:00,49.27,49.28,49.17,49.18,21300.0,45.7143,45.7236,45.6216,45.6308,21300.0
2014-06-13 15:00:00,49.18,49.28,49.06,49.06,9200.0,45.6308,45.7236,45.5195,45.5195,9200.0
2014-06-13 15:30:00,49.05,49.12,48.95,49.1,30800.0,45.5102,45.5752,45.4174,45.5566,30800.0
2014-06-16 09:30:00,49.89,50.0,48.74,48.76,16000.0,46.2896,46.3917,45.2226,45.2412,16000.0
2014-06-16 10:00:00,48.76,49.17,48.76,48.87,11800.0,45.2412,45.6216,45.2412,45.3432,11800.0
2014-06-16 10:30:00,48.89,48.95,48.74,48.9,10900.0,45.3618,45.4174,45.2226,45.371,10900.0
2014-06-16 11:00:00,48.86,48.86,48.63,48.69,7100.0,45.3339,45.3339,45.1205,45.1762,7100.0
2014-06-16 11:30:00,48.68,48.68,48.46,48.52,11200.0,45.1669,45.1669,44.9628,45.0185,11200.0
2014-06-16 12:00:00,48.56,48.71,48.56,48.68,5700.0,45.0556,45.1948,45.0556,45.1669,5700.0
2014-06-16 12:30:00,48.71,48.76,48.55,48.71,6500.0,45.1948,45.2412,45.0463,45.1948,6500.0
2014-06-16 13:00:00,48.71,48.87,48.7,48.86,11200.0,45.1948,45.3432,45.1855,45.3339,11200.0
2014-06-16 13:30:00,48.85,48.85,48.62,48.72,8500.0,45.3247,45.3247,45.1113,45.204,8500.0
2014-06-16 14:00:00,48.72,48.88,48.72,48.84,10200.0,45.204,45.3525,45.204,45.3154,10200.0
2014-06-16 14:30:00,48.85,48.85,48.7,48.7,10200.0,45.3247,45.3247,45.1855,45.1855,10200.0
2014-06-16 15:00:00,48.7,48.76,48.67,48.68,18600.0,45.1855,45.2412,45.1576,45.1669,18600.0
2014-06-16 15:30:00,48.69,48.96,48.68,48.94,42600.0,45.1762,45.4267,45.1669,45.4082,42600.0
2014-06-17 09:30:00,48.92,49.29,48.66,49.17,15500.0,45.3896,45.7329,45.1484,45.6216,15500.0
2014-06-17 10:00:00,49.22,49.23,48.94,48.95,25900.0,45.668,45.6772,45.4082,45.4174,25900.0
2014-06-17 10:30:00,48.95,48.95,48.52,48.61,22200.0,45.4174,45.4174,45.0185,45.102,22200.0
2014-06-17 11:00:00,48.64,48.92,48.52,48.9,21100.0,45.1298,45.3896,45.0185,45.371,21100.0
2014-06-17 11:30:00,48.94,49.09,48.9,49.05,11300.0,45.4082,45.5473,45.371,45.5102,11300.0
2014-06-17 12:00:00,49.09,49.09,48.93,49.03,9800.0,45.5473,45.5473,45.3989,45.4917,9800.0
2014-06-17 12:30:00,49.03,49.17,49.03,49.16,13400.0,45.4917,45.6216,45.4917,45.6123,13400.0
2014-06-17 13:00:00,49.13,49.14,48.95,48.97,7500.0,45.5844,45.5937,45.4174,45.436,7500.0
2014-06-17 13:30:00,49.0,49.09,48.82,48.91,14900.0,45.4638,45.5473,45.2968,45.3803,14900.0
2014-06-17 14:00:00,48.84,48.88,48.68,48.83,9600.0,45.3154,45.3525,45.1669,45.3061,9600.0
2014-06-17 14:30:00,48.82,48.83,48.69,48.76,9900.0,45.2968,45.3061,45.1762,45.2412,9900.0
2014-06-17 15:00:00,48.83,48.83,48.54,48.54,21300.0,45.3061,45.3061,45.037,45.037,21300.0
2014-06-17 15:30:00,48.57,48.75,48.55,48.71,43600.0,45.0649,45.2319,45.0463,45.1948,43600.0
2014-06-18 09:30:00,48.82,49.07,48.31,48.6,16000.0,45.2968,45.5288,44.8236,45.0927,16000.0
2014-06-18 10:00:00,48.57,48.63,48.38,48.38,8800.0,45.0649,45.1205,44.8886,44.8886,8800.0
2014-06-18 10:30:00,48.45,48.48,48.2,48.2,15600.0,44.9535,44.9814,44.7216,44.7216,15600.0
2014-06-18 11:00:00,48.16,48.37,48.14,48.36,7000.0,44.6845,44.8793,44.6659,44.87,7000.0
2014-06-18 11:30:00,48.37,48.46,48.34,48.38,6000.0,44.8793,44.9628,44.8515,44.8886,6000.0
2014-06-18 12:00:00,48.38,48.48,48.35,48.39,7100.0,44.8886,44.9814,44.8607,44.8979,7100.0
2014-06-18 12:30:00,48.39,48.55,48.38,48.47,5000.0,44.8979,45.0463,44.8886,44.9721,5000.0
2014-06-18 13:00:00,48.49,48.49,48.45,48.45,2900.0,44.9906,44.9906,44.9535,44.9535,2900.0
2014-06-18 13:30:00,48.42,48.43,48.3,48.35,6500.0,44.9257,44.935,44.8143,44.8607,6500.0
2014-06-18 14:00:00,48.33,48.75,48.3,48.69,24800.0,44.8422,45.2319,44.8143,45.1762,24800.0
2014-06-18 14:30:00,48.69,48.94,48.64,48.77,18100.0,45.1762,45.4082,45.1298,45.2504,18100.0
2014-06-18 15:00:00,48.79,49.09,48.79,49.09,26600.0,45.269,45.5473,45.269,45.5473,26600.0
2014-06-18 15:30:00,49.11,49.27,49.07,49.21,52400.0,45.5659,45.7143,45.5288,45.6587,52400.0
2014-06-19 09:30:00,49.43,49.56,48.83,48.99,9400.0,45.8628,45.9834,45.3061,45.4546,9400.0
2014-06-19 10:00:00,48.97,49.14,48.92,49.0,12600.0,45.436,45.5937,45.3896,45.4638,12600.0
2014-06-19 10:30:00,49.05,49.23,48.95,49.06,6700.0,45.5102,45.6772,45.4174,45.5195,6700.0
2014-06-19 11:00:00,49.06,49.13,49.04,49.11,9000.0,45.5195,45.5844,45.5009,45.5659,9000.0
2014-06-19 11:30:00,49.05,49.2,49.03,49.06,11000.0,45.5102,45.6494,45.4917,45.5195,11000.0
2014-06-19 12:00:00,49.11,49.18,49.08,49.09,6200.0,45.5659,45.6308,45.5381,45.5473,6200.0
2014-06-19 12:30:00,49.05,49.13,48.95,48.98,12500.0,45.5102,45.5844,45.4174,45.4453,12500.0
2014-06-19 13:00:00,48.99,49.03,48.82,48.92,8900.0,45.4546,45.4917,45.2968,45.3896,8900.0
2014-06-19 13:30:00,48.95,49.06,48.95,49.02,15300.0,45.4174,45.5195,45.4174,45.4824,15300.0
2014-06-19 14:00:00,49.04,49.2,48.97,49.2,12300.0,45.5009,45.6494,45.436,45.6494,12300.0
2014-06-19 14:30:00,49.17,49.35,49.15,49.26,14500.0,45.6216,45.7886,45.603,45.7051,14500.0
2014-06-19 15:00:00,49.31,49.33,49.23,49.32,10600.0,45.7515,45.77,45.6772,45.7607,10600.0
2014-06-19 15:30:00,49.32,49.33,49.25,49.3,44200.0,45.7607,45.77,45.6958,45.7422,44200.0
2014-06-20 09:30:00,49.59,49.62,49.33,49.42,195600.0,46.0113,46.0391,45.77,45.8535,195600.0
2014-06-20 10:00:00,49.42,49.59,49.34,49.56,12700.0,45.8535,46.0113,45.7793,45.9834,12700.0
2014-06-20 10:30:00,49.56,49.69,49.55,49.69,11500.0,45.9834,46.104,45.9741,46.104,11500.0
2014-06-20 11:00:00,49.69,49.83,49.66,49.75,6800.0,46.104,46.2339,46.0762,46.1597,6800.0
2014-06-20 11:30:00,49.75,49.82,49.75,49.8,9600.0,46.1597,46.2247,46.1597,46.2061,9600.0
2014-06-20 12:00:00,49.8,49.82,49.75,49.79,12200.0,46.2061,46.2247,46.1597,46.1968,12200.0
2014-06-20 12:30:00,49.81,49.81,49.75,49.79,6400.0,46.2154,46.2154,46.1597,46.1968,6400.0
2014-06-20 13:00:00,49.79,49.84,49.75,49.84,6900.0,46.1968,46.2432,46.1597,46.2432,6900.0
2014-06-20 13:30:00,49.82,49.82,49.75,49.77,2500.0,46.2247,46.2247,46.1597,46.1783,2500.0
2014-06-20 14:00:00,49.76,49.85,49.76,49.82,8700.0,46.169,46.2525,46.169,46.2247,8700.0
2014-06-20 14:30:00,49.82,49.82,49.75,49.76,8300.0,46.2247,46.2247,46.1597,46.169,8300.0
2014-06-20 15:00:00,49.77,49.79,49.75,49.78,10200.0,46.1783,46.1968,46.1597,46.1875,10200.0
2014-06-20 15:30:00,49.78,50.1,49.78,50.01,61300.0,46.1875,46.4844,46.1875,46.4009,61300.0
2014-06-23 09:30:00,49.88,50.0,49.5,49.78,21100.0,46.2803,46.3917,45.9277,46.1875,21100.0
2014-06-23 10:00:00,49.77,50.0,49.77,49.92,10100.0,46.1783,46.3917,46.1783,46.3174,10100.0
2014-06-23 10:30:00,49.91,49.93,49.83,49.84,13000.0,46.3082,46.3267,46.2339,46.2432,13000.0
2014-06-23 11:00:00,49.88,49.88,49.74,49.77,21900.0,46.2803,46.2803,46.1504,46.1783,21900.0
2014-06-23 11:30:00,49.77,49.86,49.73,49.84,12600.0,46.1783,46.2618,46.1411,46.2432,12600.0
2014-06-23 12:00:00,49.84,49.91,49.79,49.88,11400.0,46.2432,46.3082,46.1968,46.2803,11400.0
2014-06-23 12:30:00,49.86,49.91,49.81,49.91,9400.0,46.2618,46.3082,46.2154,46.3082,9400.0
2014-06-23 13:00:00,49.9,49.9,49.73,49.79,10600.0,46.2989,46.2989,46.1411,46.1968,10600.0
2014-06-23 13:30:00,49.78,49.83,49.75,49.78,14700.0,46.1875,46.2339,46.1597,46.1875,14700.0
2014-06-23 14:00:00,49.78,49.86,49.77,49.83,19900.0,46.1875,46.2618,46.1783,46.2339,19900.0
2014-06-23 14:30:00,49.84,49.85,49.79,49.85,23800.0,46.2432,46.2525,46.1968,46.2525,23800.0
2014-06-23 15:00:00,49.84,49.87,49.78,49.79,25500.0,46.2432,46.271,46.1875,46.1968,25500.0
2014-06-23 15:30:00,49.79,49.93,49.79,49.85,62400.0,46.1968,46.3267,46.1968,46.2525,62400.0
2014-06-24 09:30:00,49.67,49.92,49.65,49.8,20400.0,46.0855,46.3174,46.0669,46.2061,20400.0
2014-06-24 10:00:00,49.79,50.21,49.79,50.06,14700.0,46.1968,46.5865,46.1968,46.4473,14700.0
2014-06-24 10:30:00,50.1,50.34,50.09,50.29,9200.0,46.4844,46.7071,46.4752,46.6607,9200.0
2014-06-24 11:00:00,50.34,50.4,50.15,50.15,10200.0,46.7071,46.7628,46.5308,46.5308,10200.0
2014-06-24 11:30:00,50.18,50.22,50.08,50.14,8800.0,46.5587,46.5958,46.4659,46.5216,8800.0
2014-06-24 12:00:00,50.16,50.16,49.95,50.07,15000.0,46.5401,46.5401,46.3453,46.4566,15000.0
2014-06-24 12:30:00,50.02,50.05,49.8,49.82,11900.0,46.4102,46.4381,46.2061,46.2247,11900.0
2014-06-24 13:00:00,49.82,49.84,49.58,49.67,17700.0,46.2247,46.2432,46.002,46.0855,17700.0
2014-06-24 13:30:00,49.69,49.79,49.58,49.58,18100.0,46.104,46.1968,46.002,46.002,18100.0
2014-06-24 14:00:00,49.6,49.67,49.53,49.57,16200.0,46.0205,46.0855,45.9556,45.9927,16200.0
2014-06-24 14:30:00,49.62,49.63,49.49,49.62,17200.0,46.0391,46.0484,45.9185,46.0391,17200.0
2014-06-24 15:00:00,49.6,49.6,49.35,49.51,44000.0,46.0205,46.0205,45.7886,45.937,44000.0
2014-06-24 15:30:00,49.54,49.55,49.26,49.32,85200.0,45.9649,45.9741,45.7051,45.7607,85200.0
2014-06-25 09:30:00,49.12,49.53,49.12,49.47,7600.0,45.5752,45.9556,45.5752,45.8999,7600.0
2014-06-25 10:00:00,49.42,49.42,49.1,49.18,8800.0,45.8535,45.8535,45.5566,45.6308,8800.0
2014-06-25 10:30:00,49.13,49.23,48.95,49.23,7900.0,45.5844,45.6772,45.4174,45.6772,7900.0
2014-06-25 11:00:00,49.21,49.21,48.83,48.91,8800.0,45.6587,45.6587,45.3061,45.3803,8800.0
2014-06-25 11:30:00,48.95,48.95,48.8,48.9,3900.0,45.4174,45.4174,45.2783,45.371,3900.0
2014-06-25 12:00:00,48.9,48.98,48.71,48.79,4300.0,45.371,45.4453,45.1948,45.269,4300.0
2014-06-25 12:30:00,48.79,48.82,48.59,48.7,7100.0,45.269,45.2968,45.0834,45.1855,7100.0
2014-06-25 13:00:00,48.87,48.87,48.62,48.64,16600.0,45.3432,45.3432,45.1113,45.1298,16600.0
2014-06-25 13:30:00,48.66,48.82,48.62,48.8,7600.0,45.1484,45.2968,45.1113,45.2783,7600.0
2014-06-25 14:00:00,48.77,48.89,48.75,48.89,11200.0,45.2504,45.3618,45.2319,45.3618,11200.0
2014-06-25 14:30:00,48.89,48.99,48.86,48.87,12800.0,45.3618,45.4546,45.3339,45.3432,12800.0
2014-06-25 15:00:00,48.85,48.89,48.82,48.84,9400.0,45.3247,45.3618,45.2968,45.3154,9400.0
2014-06-25 15:30:00,48.86,49.03,48.82,49.0,33600.0,45.3339,45.4917,45.2968,45.4638,33600.0
2014-06-26 09:30:00,48.97,49.26,48.4,48.48,8200.0,45.436,45.7051,44.9071,44.9814,8200.0
2014-06-26 10:00:00,48.47,48.59,48.25,48.48,10300.0,44.9721,45.0834,44.768,44.9814,10300.0
2014-06-26 10:30:00,48.54,48.56,48.33,48.51,14600.0,45.037,45.0556,44.8422,45.0092,14600.0
2014-06-26 11:00:00,48.53,48.61,48.42,48.49,8500.0,45.0277,45.102,44.9257,44.9906,8500.0
2014-06-26 11:30:00,48.51,48.64,48.49,48.56,9600.0,45.0092,45.1298,44.9906,45.0556,9600.0
2014-06-26 12:00:00,48.59,48.68,48.59,48.66,12800.0,45.0834,45.1669,45.0834,45.1484,12800.0
2014-06-26 12:30:00,48.65,48.79,48.65,48.78,3600.0,45.1391,45.269,45.1391,45.2597,3600.0
2014-06-26 13:00:00,48.78,49.0,48.76,48.95,4300.0,45.2597,45.4638,45.2412,45.4174,4300.0
2014-06-26 13:30:00,48.96,49.0,48.88,48.99,8300.0,45.4267,45.4638,45.3525,45.4546,8300.0
2014-06-26 14:00:00,49.02,49.07,48.97,49.02,5900.0,45.4824,45.5288,45.436,45.4824,5900.0
2014-06-26 14:30:00,49.04,49.06,48.97,48.99,5400.0,45.5009,45.5195,45.436,45.4546,5400.0
2014-06-26 15:00:00,49.0,49.12,49.0,49.04,8800.0,45.4638,45.5752,45.4638,45.5009,8800.0
2014-06-26 15:30:00,49.04,49.19,49.04,49.19,30100.0,45.5009,45.6401,45.5009,45.6401,30100.0
2014-06-27 09:30:00,48.83,49.58,48.78,49.36,16000.0,45.3061,46.002,45.2597,45.7979,16000.0
2014-06-27 10:00:00,49.44,49.7,49.31,49.69,9500.0,45.8721,46.1133,45.7515,46.104,9500.0
2014-06-27 10:30:00,49.66,49.92,49.57,49.89,15400.0,46.0762,46.3174,45.9927,46.2896,15400.0
2014-06-27 11:00:00,49.9,50.0,49.82,49.87,19500.0,46.2989,46.3917,46.2247,46.271,19500.0
2014-06-27 11:30:00,49.82,49.88,49.72,49.84,6000.0,46.2247,46.2803,46.1319,46.2432,6000.0
2014-06-27 12:00:00,49.84,49.84,49.74,49.74,11300.0,46.2432,46.2432,46.1504,46.1504,11300.0
2014-06-27 12:30:00,49.7,49.8,49.68,49.68,5500.0,46.1133,46.2061,46.0948,46.0948,5500.0
2014-06-27 13:00:00,49.67,49.74,49.47,49.5,7500.0,46.0855,46.1504,45.8999,45.9277,7500.0
2014-06-27 13:30:00,49.47,49.58,49.47,49.56,7700.0,45.8999,46.002,45.8999,45.9834,7700.0
2014-06-27 14:00:00,49.59,49.75,49.57,49.73,7400.0,46.0113,46.1597,45.9927,46.1411,7400.0
2014-06-27 14:30:00,49.71,49.75,49.66,49.66,9200.0,46.1226,46.1597,46.0762,46.0762,9200.0
2014-06-27 15:00:00,49.68,49.75,49.61,49.74,20100.0,46.0948,46.1597,46.0298,46.1504,20100.0
2014-06-27 15:30:00,49.73,50.2,49.73,50.04,183100.0,46.1411,46.5772,46.1411,46.4288,183100.0
2014-06-30 09:30:00,49.89,49.89,49.26,49.34,18600.0,46.2896,46.2896,45.7051,45.7793,18600.0
2014-06-30 10:00:00,49.35,49.63,49.35,49.49,9400.0,45.7886,46.0484,45.7886,45.9185,9400.0
2014-06-30 10:30:00,49.49,49.6,49.48,49.52,11000.0,45.9185,46.0205,45.9092,45.9463,11000.0
2014-06-30 11:00:00,49.51,49.78,49.38,49.78,14500.0,45.937,46.1875,45.8164,46.1875,14500.0
2014-06-30 11:30:00,49.81,49.83,49.69,49.81,10900.0,46.2154,46.2339,46.104,46.2154,10900.0
2014-06-30 12:00:00,49.79,49.88,49.71,49.88,9300.0,46.1968,46.2803,46.1226,46.2803,9300.0
2014-06-30 12:30:00,49.85,49.97,49.84,49.88,10000.0,46.2525,46.3638,46.2432,46.2803,10000.0
2014-06-30 13:00:00,49.78,49.91,49.78,49.89,9600.0,46.1875,46.3082,46.1875,46.2896,9600.0
2014-06-30 13:30:00,49.88,49.95,49.83,49.91,14300.0,46.2803,46.3453,46.2339,46.3082,14300.0
2014-06-30 14:00:00,49.92,50.14,49.92,50.09,13100.0,46.3174,46.5216,46.3174,46.4752,13100.0
2014-06-30 14:30:00,50.09,50.13,50.03,50.05,16400.0,46.4752,46.5123,46.4195,46.4381,16400.0
2014-06-30 15:00:00,50.05,50.21,50.01,50.19,25000.0,46.4381,46.5865,46.4009,46.568,25000.0
2014-06-30 15:30:00,50.21,50.29,50.03,50.18,71000.0,46.5865,46.6607,46.4195,46.5587,71000.0
2014-07-01 09:30:00,50.25,50.89,50.05,50.83,18400.0,46.6236,47.2174,46.4381,47.1618,18400.0
2014-07-01 10:00:00,50.66,50.87,50.56,50.75,27800.0,47.004,47.1989,46.9112,47.0875,27800.0
2014-07-01 10:30:00,50.78,51.14,50.78,50.96,15400.0,47.1154,47.4494,47.1154,47.2824,15400.0
2014-07-01 11:00:00,50.98,51.18,50.91,51.18,18400.0,47.3009,47.4865,47.236,47.4865,18400.0
2014-07-01 11:30:00,51.22,51.24,51.0,51.04,13800.0,47.5236,47.5422,47.3195,47.3566,13800.0
2014-07-01 12:00:00,51.07,51.14,50.88,50.95,9100.0,47.3844,47.4494,47.2082,47.2731,9100.0
2014-07-01 12:30:00,50.93,51.13,50.9,50.99,14000.0,47.2545,47.4401,47.2267,47.3102,14000.0
2014-07-01 13:00:00,51.01,51.25,51.0,51.18,17200.0,47.3288,47.5515,47.3195,47.4865,17200.0
2014-07-01 13:30:00,51.17,51.22,51.0,51.02,12500.0,47.4772,47.5236,47.3195,47.3381,12500.0
2014-07-01 14:00:00,51.07,51.1,50.76,50.76,7600.0,47.3844,47.4123,47.0968,47.0968,7600.0
2014-07-01 14:30:00,50.79,50.85,50.58,50.8,14000.0,47.1247,47.1803,46.9298,47.1339,14000.0
2014-07-01 15:00:00,50.8,50.92,50.76,50.85,25300.0,47.1339,47.2453,47.0968,47.1803,25300.0
2014-07-01 15:30:00,50.82,50.91,50.66,50.72,67500.0,47.1525,47.236,47.004,47.0597,67500.0
2014-07-02 09:30:00,50.53,50.67,50.22,50.57,11600.0,46.8834,47.0133,46.5958,46.9205,11600.0
2014-07-02 10:00:00,50.58,50.63,50.34,50.52,7300.0,46.9298,46.9762,46.7071,46.8741,7300.0
2014-07-02 10:30:00,50.48,50.53,50.29,50.32,8400.0,46.837,46.8834,46.6607,46.6886,8400.0
2014-07-02 11:00:00,50.34,50.39,50.2,50.32,11000.0,46.7071,46.7535,46.5772,46.6886,11000.0
2014-07-02 11:30:00,50.32,50.4,50.27,50.29,7300.0,46.6886,46.7628,46.6422,46.6607,7300.0
2014-07-02 12:00:00,50.29,50.43,50.27,50.37,4900.0,46.6607,46.7906,46.6422,46.735,4900.0
2014-07-02 12:30:00,50.36,50.45,50.26,50.44,6000.0,46.7257,46.8092,46.6329,46.7999,6000.0
2014-07-02 13:00:00,50.4,50.43,50.16,50.25,6000.0,46.7628,46.7906,46.5401,46.6236,6000.0
2014-07-02 13:30:00,50.27,50.31,50.21,50.28,4800.0,46.6422,46.6793,46.5865,46.6515,4800.0
2014-07-02 14:00:00,50.3,50.31,50.18,50.19,6800.0,46.67,46.6793,46.5587,46.568,6800.0
2014-07-02 14:30:00,50.2,50.31,50.2,50.27,7600.0,46.5772,46.6793,46.5772,46.6422,7600.0
2014-07-02 15:00:00,50.29,50.31,50.14,50.14,10700.0,46.6607,46.6793,46.5216,46.5216,10700.0
2014-07-02 15:30:00,50.15,50.26,49.99,50.09,46700.0,46.5308,46.6329,46.3824,46.4752,46700.0
2014-07-03 09:30:00,50.11,50.37,50.11,50.33,14700.0,46.4937,46.735,46.4937,46.6978,14700.0
2014-07-03 10:00:00,50.28,50.36,50.21,50.27,8800.0,46.6515,46.7257,46.5865,46.6422,8800.0
2014-07-03 10:30:00,50.26,50.37,50.26,50.37,15300.0,46.6329,46.735,46.6329,46.735,15300.0
2014-07-03 11:00:00,50.37,50.4,50.26,50.34,10100.0,46.735,46.7628,46.6329,46.7071,10100.0
2014-07-03 11:30:00,50.34,50.41,50.29,50.39,9300.0,46.7071,46.7721,46.6607,46.7535,9300.0
2014-07-03 12:00:00,50.37,50.44,50.25,50.25,10600.0,46.735,46.7999,46.6236,46.6236,10600.0
2014-07-03 12:30:00,50.25,50.39,50.18,50.25,24200.0,46.6236,46.7535,46.5587,46.6236,24200.0
2014-07-07 09:30:00,49.98,49.98,49.72,49.76,6500.0,46.3731,46.3731,46.1319,46.169,6500.0
2014-07-07 10:00:00,49.75,49.81,49.57,49.57,6300.0,46.1597,46.2154,45.9927,45.9927,6300.0
2014-07-07 10:30:00,49.59,49.67,49.44,49.45,6300.0,46.0113,46.0855,45.8721,45.8814,6300.0
2014-07-07 11:00:00,49.46,49.61,49.39,49.58,7400.0,45.8906,46.0298,45.8257,46.002,7400.0
2014-07-07 11:30:00,49.56,49.61,49.48,49.61,5200.0,45.9834,46.0298,45.9092,46.0298,5200.0
2014-07-07 12:00:00,49.66,49.82,49.66,49.78,4600.0,46.0762,46.2247,46.0762,46.1875,4600.0
2014-07-07 12:30:00,49.8,49.86,49.72,49.77,3300.0,46.2061,46.2618,46.1319,46.1783,3300.0
2014-07-07 13:00:00,49.75,49.76,49.68,49.72,7900.0,46.1597,46.169,46.0948,46.1319,7900.0
2014-07-07 13:30:00,49.69,49.82,49.69,49.79,8200.0,46.104,46.2247,46.104,46.1968,8200.0
2014-07-07 14:00:00,49.77,49.8,49.7,49.8,6300.0,46.1783,46.2061,46.1133,46.2061,6300.0
2014-07-07 14:30:00,49.8,49.8,49.65,49.68,9000.0,46.2061,46.2061,46.0669,46.0948,9000.0
2014-07-07 15:00:00,49.66,49.72,49.61,49.71,11800.0,46.0762,46.1319,46.0298,46.1226,11800.0
2014-07-07 15:30:00,49.71,49.82,49.61,49.65,30800.0,46.1226,46.2247,46.0298,46.0669,30800.0
2014-07-08 09:30:00,49.66,49.66,49.33,49.48,7200.0,46.0762,46.0762,45.77,45.9092,7200.0
2014-07-08 10:00:00,49.42,49.44,49.17,49.4,7800.0,45.8535,45.8721,45.6216,45.835,7800.0
2014-07-08 10:30:00,49.42,49.53,49.31,49.43,25600.0,45.8535,45.9556,45.7515,45.8628,25600.0
2014-07-08 11:00:00,49.48,49.48,49.11,49.11,10700.0,45.9092,45.9092,45.5659,45.5659,10700.0
2014-07-08 11:30:00,49.09,49.3,49.09,49.23,5300.0,45.5473,45.7422,45.5473,45.6772,5300.0
2014-07-08 12:00:00,49.22,49.45,49.16,49.45,17200.0,45.668,45.8814,45.6123,45.8814,17200.0
2014-07-08 12:30:00,49.43,49.51,49.28,49.46,6300.0,45.8628,45.937,45.7236,45.8906,6300.0
2014-07-08 13:00:00,49.45,49.66,49.39,49.62,8200.0,45.8814,46.0762,45.8257,46.0391,8200.0
2014-07-08 13:30:00,49.61,49.66,49.54,49.59,11400.0,46.0298,46.0762,45.9649,46.0113,11400.0
2014-07-08 14:00:00,49.61,49.61,49.53,49.57,4000.0,46.0298,46.0298,45.9556,45.9927,4000.0
2014-07-08 14:30:00,49.53,49.65,49.51,49.55,7300.0,45.9556,46.0669,45.937,45.9741,7300.0
2014-07-08 15:00:00,49.55,49.55,49.41,49.43,7700.0,45.9741,45.9741,45.8442,45.8628,7700.0
2014-07-08 15:30:00,49.43,49.49,49.24,49.31,55500.0,45.8628,45.9185,45.6865,45.7515,55500.0
2014-07-09 09:30:00,49.35,49.48,49.09,49.21,12700.0,45.7886,45.9092,45.5473,45.6587,12700.0
2014-07-09 10:00:00,49.18,49.4,49.12,49.22,19500.0,45.6308,45.835,45.5752,45.668,19500.0
2014-07-09 10:30:00,49.24,49.32,49.16,49.16,4200.0,45.6865,45.7607,45.6123,45.6123,4200.0
2014-07-09 11:00:00,49.2,49.3,49.07,49.27,9200.0,45.6494,45.7422,45.5288,45.7143,9200.0
2014-07-09 11:30:00,49.24,49.28,49.12,49.28,7500.0,45.6865,45.7236,45.5752,45.7236,7500.0
2014-07-09 12:00:00,49.24,49.31,49.22,49.27,7600.0,45.6865,45.7515,45.668,45.7143,7600.0
2014-07-09 12:30:00,49.26,49.34,49.24,49.32,5200.0,45.7051,45.7793,45.6865,45.7607,5200.0
2014-07-09 13:00:00,49.32,49.35,49.29,49.3,12600.0,45.7607,45.7886,45.7329,45.7422,12600.0
2014-07-09 13:30:00,49.26,49.34,49.26,49.34,4500.0,45.7051,45.7793,45.7051,45.7793,4500.0
2014-07-09 14:00:00,49.27,49.38,49.11,49.38,6100.0,45.7143,45.8164,45.5659,45.8164,6100.0
2014-07-09 14:30:00,49.29,49.36,49.22,49.31,3400.0,45.7329,45.7979,45.668,45.7515,3400.0
2014-07-09 15:00:00,49.26,49.34,49.24,49.3,4600.0,45.7051,45.7793,45.6865,45.7422,4600.0
2014-07-09 15:30:00,49.34,49.47,49.28,49.45,27800.0,45.7793,45.8999,45.7236,45.8814,27800.0
2014-07-10 09:30:00,48.45,48.81,48.01,48.64,11900.0,44.9535,45.2875,44.5453,45.1298,11900.0
2014-07-10 10:00:00,48.69,49.09,48.68,48.99,13300.0,45.1762,45.5473,45.1669,45.4546,13300.0
2014-07-10 10:30:00,48.99,49.02,48.74,48.98,9600.0,45.4546,45.4824,45.2226,45.4453,9600.0
2014-07-10 11:00:00,48.98,49.11,48.86,48.95,5900.0,45.4453,45.5659,45.3339,45.4174,5900.0
2014-07-10 11:30:00,48.87,49.0,48.75,48.76,29500.0,45.3432,45.4638,45.2319,45.2412,29500.0
2014-07-10 12:00:00,48.8,49.08,48.75,49.04,5200.0,45.2783,45.5381,45.2319,45.5009,5200.0
2014-07-10 12:30:00,49.09,49.16,49.06,49.1,3900.0,45.5473,45.6123,45.5195,45.5566,3900.0
2014-07-10 13:00:00,49.11,49.45,49.11,49.4,11100.0,45.5659,45.8814,45.5659,45.835,11100.0
2014-07-10 13:30:00,49.39,49.53,49.36,49.37,7900.0,45.8257,45.9556,45.7979,45.8071,7900.0
2014-07-10 14:00:00,49.36,49.45,49.33,49.37,9600.0,45.7979,45.8814,45.77,45.8071,9600.0
2014-07-10 14:30:00,49.37,49.39,49.05,49.05,9000.0,45.8071,45.8257,45.5102,45.5102,9000.0
2014-07-10 15:00:00,49.07,49.18,48.93,49.18,11700.0,45.5288,45.6308,45.3989,45.6308,11700.0
2014-07-10 15:30:00,49.15,49.21,48.82,48.82,46300.0,45.603,45.6587,45.2968,45.2968,46300.0
2014-07-11 09:30:00,48.88,48.88,48.36,48.75,10000.0,45.3525,45.3525,44.87,45.2319,10000.0
2014-07-11 10:00:00,48.71,48.93,48.55,48.86,3800.0,45.1948,45.3989,45.0463,45.3339,3800.0
2014-07-11 10:30:00,48.72,48.72,48.47,48.53,8900.0,45.204,45.204,44.9721,45.0277,8900.0
2014-07-11 11:00:00,48.48,48.68,48.37,48.53,11500.0,44.9814,45.1669,44.8793,45.0277,11500.0
2014-07-11 11:30:00,48.56,48.7,48.46,48.51,15100.0,45.0556,45.1855,44.9628,45.0092,15100.0
2014-07-11 12:00:00,48.52,48.56,48.47,48.51,2200.0,45.0185,45.0556,44.9721,45.0092,2200.0
2014-07-11 12:30:00,48.56,48.64,48.52,48.61,3400.0,45.0556,45.1298,45.0185,45.102,3400.0
2014-07-11 13:00:00,48.64,48.66,48.54,48.61,6300.0,45.1298,45.1484,45.037,45.102,6300.0
2014-07-11 13:30:00,48.58,48.65,48.55,48.58,2700.0,45.0741,45.1391,45.0463,45.0741,2700.0
2014-07-11 14:00:00,48.61,48.75,48.61,48.74,13100.0,45.102,45.2319,45.102,45.2226,13100.0
2014-07-11 14:30:00,48.78,48.84,48.75,48.79,3000.0,45.2597,45.3154,45.2319,45.269,3000.0
2014-07-11 15:00:00,48.81,48.86,48.78,48.86,3900.0,45.2875,45.3339,45.2597,45.3339,3900.0
2014-07-11 15:30:00,48.86,48.89,48.67,48.71,17400.0,45.3339,45.3618,45.1576,45.1948,17400.0
2014-07-14 09:30:00,49.29,49.42,49.05,49.2,8500.0,45.7329,45.8535,45.5102,45.6494,8500.0
2014-07-14 10:00:00,49.2,49.2,48.94,48.96,14700.0,45.6494,45.6494,45.4082,45.4267,14700.0
2014-07-14 10:30:00,48.96,49.14,48.9,49.12,14900.0,45.4267,45.5937,45.371,45.5752,14900.0
2014-07-14 11:00:00,49.13,49.19,49.08,49.17,4400.0,45.5844,45.6401,45.5381,45.6216,4400.0
2014-07-14 11:30:00,49.26,49.26,49.14,49.19,4500.0,45.7051,45.7051,45.5937,45.6401,4500.0
2014-07-14 12:00:00,49.16,49.19,49.01,49.15,10900.0,45.6123,45.6401,45.4731,45.603,10900.0
2014-07-14 12:30:00,49.06,49.11,48.97,49.02,2900.0,45.5195,45.5659,45.436,45.4824,2900.0
2014-07-14 13:00:00,48.99,49.05,48.98,49.0,3500.0,45.4546,45.5102,45.4453,45.4638,3500.0
2014-07-14 13:30:00,49.05,49.29,49.03,49.29,12100.0,45.5102,45.7329,45.4917,45.7329,12100.0
2014-07-14 14:00:00,49.26,49.29,49.12,49.15,6900.0,45.7051,45.7329,45.5752,45.603,6900.0
2014-07-14 14:30:00,49.18,49.22,49.13,49.19,7200.0,45.6308,45.668,45.5844,45.6401,7200.0
2014-07-14 15:00:00,49.19,49.22,49.06,49.06,4800.0,45.6401,45.668,45.5195,45.5195,4800.0
2014-07-14 15:30:00,49.06,49.21,49.06,49.14,37400.0,45.5195,45.6587,45.5195,45.5937,37400.0
2014-07-15 09:30:00,49.27,49.98,49.11,49.22,10800.0,45.7143,46.3731,45.5659,45.668,10800.0
2014-07-15 10:00:00,49.13,49.19,48.7,48.85,11300.0,45.5844,45.6401,45.1855,45.3247,11300.0
2014-07-15 10:30:00,48.8,48.8,48.4,48.72,11100.0,45.2783,45.2783,44.9071,45.204,11100.0
2014-07-15 11:00:00,48.72,48.96,48.53,48.86,4800.0,45.204,45.4267,45.0277,45.3339,4800.0
2014-07-15 11:30:00,48.8,48.8,48.41,48.42,5600.0,45.2783,45.2783,44.9164,44.9257,5600.0
2014-07-15 12:00:00,48.52,48.69,48.4,48.62,5700.0,45.0185,45.1762,44.9071,45.1113,5700.0
2014-07-15 12:30:00,48.65,48.77,48.63,48.63,4300.0,45.1391,45.2504,45.1205,45.1205,4300.0
2014-07-15 13:00:00,48.63,48.87,48.57,48.78,5100.0,45.1205,45.3432,45.0649,45.2597,5100.0
2014-07-15 13:30:00,48.8,48.88,48.69,48.77,3700.0,45.2783,45.3525,45.1762,45.2504,3700.0
2014-07-15 14:00:00,48.79,48.88,48.64,48.88,5500.0,45.269,45.3525,45.1298,45.3525,5500.0
2014-07-15 14:30:00,48.83,48.83,48.72,48.81,4100.0,45.3061,45.3061,45.204,45.2875,4100.0
2014-07-15 15:00:00,48.82,48.86,48.69,48.81,8000.0,45.2968,45.3339,45.1762,45.2875,8000.0
2014-07-15 15:30:00,48.8,48.85,48.64,48.67,32600.0,45.2783,45.3247,45.1298,45.1576,32600.0
2014-07-16 09:30:00,49.06,49.06,48.37,48.57,15700.0,45.5195,45.5195,44.8793,45.0649,15700.0
2014-07-16 10:00:00,48.59,48.8,48.2,48.2,14400.0,45.0834,45.2783,44.7216,44.7216,14400.0
2014-07-16 10:30:00,48.2,48.37,48.07,48.3,28300.0,44.7216,44.8793,44.6009,44.8143,28300.0
2014-07-16 11:00:00,48.24,48.32,48.05,48.07,27700.0,44.7587,44.8329,44.5824,44.6009,27700.0
2014-07-16 11:30:00,48.06,48.15,47.94,48.05,27700.0,44.5917,44.6752,44.4803,44.5824,27700.0
2014-07-16 12:00:00,48.1,48.37,48.05,48.37,13800.0,44.6288,44.8793,44.5824,44.8793,13800.0
2014-07-16 12:30:00,48.37,48.49,48.32,48.49,12200.0,44.8793,44.9906,44.8329,44.9906,12200.0
2014-07-16 13:00:00,48.49,48.49,48.18,48.3,15900.0,44.9906,44.9906,44.703,44.8143,15900.0
2014-07-16 13:30:00,48.35,48.35,48.19,48.3,21200.0,44.8607,44.8607,44.7123,44.8143,21200.0
2014-07-16 14:00:00,48.3,48.36,48.17,48.3,44400.0,44.8143,44.87,44.6937,44.8143,44400.0
2014-07-16 14:30:00,48.27,48.34,48.18,48.24,31200.0,44.7865,44.8515,44.703,44.7587,31200.0
2014-07-16 15:00:00,48.2,48.33,48.2,48.27,55200.0,44.7216,44.8422,44.7216,44.7865,55200.0
2014-07-16 15:30:00,48.28,48.3,48.03,48.08,106300.0,44.7958,44.8143,44.5638,44.6102,106300.0
2014-07-17 09:30:00,47.71,47.94,47.71,47.89,7800.0,44.2669,44.4803,44.2669,44.4339,7800.0
2014-07-17 10:00:00,47.89,47.94,47.65,47.93,5600.0,44.4339,44.4803,44.2113,44.471,5600.0
2014-07-17 10:30:00,48.0,48.06,47.78,47.85,12100.0,44.536,44.5917,44.3319,44.3968,12100.0
2014-07-17 11:00:00,47.85,47.91,47.5,47.5,9900.0,44.3968,44.4525,44.0721,44.0721,9900.0
2014-07-17 11:30:00,47.48,47.65,47.35,47.43,9000.0,44.0535,44.2113,43.9329,44.0071,9000.0
2014-07-17 12:00:00,47.42,47.58,47.31,47.58,9600.0,43.9979,44.1463,43.8958,44.1463,9600.0
2014-07-17 12:30:00,47.57,47.66,47.48,47.66,6000.0,44.137,44.2205,44.0535,44.2205,6000.0
2014-07-17 13:00:00,47.66,47.83,47.66,47.66,2500.0,44.2205,44.3783,44.2205,44.2205,2500.0
2014-07-17 13:30:00,47.71,47.8,47.64,47.73,9100.0,44.2669,44.3504,44.202,44.2855,9100.0
2014-07-17 14:00:00,47.67,47.77,47.64,47.69,10800.0,44.2298,44.3226,44.202,44.2484,10800.0
2014-07-17 14:30:00,47.74,47.8,47.69,47.75,12900.0,44.2948,44.3504,44.2484,44.304,12900.0
2014-07-17 15:00:00,47.71,47.71,47.33,47.37,26900.0,44.2669,44.2669,43.9143,43.9515,26900.0
2014-07-17 15:30:00,47.39,47.65,47.33,47.48,75100.0,43.97,44.2113,43.9143,44.0535,75100.0
2014-07-18 09:30:00,47.2,47.8,47.2,47.71,29900.0,43.7937,44.3504,43.7937,44.2669,29900.0
2014-07-18 10:00:00,47.75,47.99,47.66,47.99,19000.0,44.304,44.5267,44.2205,44.5267,19000.0
2014-07-18 10:30:00,48.0,48.05,47.79,48.02,6200.0,44.536,44.5824,44.3412,44.5546,6200.0
2014-07-18 11:00:00,48.0,48.13,47.96,48.07,14100.0,44.536,44.6566,44.4989,44.6009,14100.0
2014-07-18 11:30:00,48.08,48.1,47.95,48.09,26700.0,44.6102,44.6288,44.4896,44.6195,26700.0
2014-07-18 12:00:00,48.13,48.24,48.13,48.24,4700.0,44.6566,44.7587,44.6566,44.7587,4700.0
2014-07-18 12:30:00,48.28,48.29,48.24,48.26,7300.0,44.7958,44.8051,44.7587,44.7772,7300.0
2014-07-18 13:00:00,48.26,48.34,48.22,48.28,14300.0,44.7772,44.8515,44.7401,44.7958,14300.0
2014-07-18 13:30:00,48.25,48.39,48.25,48.32,8300.0,44.768,44.8979,44.768,44.8329,8300.0
2014-07-18 14:00:00,48.3,48.41,48.25,48.4,3500.0,44.8143,44.9164,44.768,44.9071,3500.0
2014-07-18 14:30:00,48.37,48.39,48.31,48.33,5600.0,44.8793,44.8979,44.8236,44.8422,5600.0
2014-07-18 15:00:00,48.31,48.43,48.25,48.32,11800.0,44.8236,44.935,44.768,44.8329,11800.0
2014-07-18 15:30:00,48.34,48.48,48.24,48.44,43100.0,44.8515,44.9814,44.7587,44.9442,43100.0
2014-07-21 09:30:00,47.85,48.36,47.8,48.27,15000.0,44.3968,44.87,44.3504,44.7865,15000.0
2014-07-21 10:00:00,48.33,48.33,48.05,48.21,9000.0,44.8422,44.8422,44.5824,44.7308,9000.0
2014-07-21 10:30:00,48.11,48.23,47.91,48.05,22400.0,44.6381,44.7494,44.4525,44.5824,22400.0
2014-07-21 11:00:00,47.97,48.26,47.83,48.26,10200.0,44.5082,44.7772,44.3783,44.7772,10200.0
2014-07-21 11:30:00,48.16,48.2,47.93,48.0,19200.0,44.6845,44.7216,44.471,44.536,19200.0
2014-07-21 12:00:00,48.06,48.1,47.86,47.97,12600.0,44.5917,44.6288,44.4061,44.5082,12600.0
2014-07-21 12:30:00,47.96,48.04,47.88,47.89,3500.0,44.4989,44.5731,44.4247,44.4339,3500.0
2014-07-21 13:00:00,47.89,48.22,47.89,48.18,14300.0,44.4339,44.7401,44.4339,44.703,14300.0
2014-07-21 13:30:00,48.23,48.29,48.14,48.17,4500.0,44.7494,44.8051,44.6659,44.6937,4500.0
2014-07-21 14:00:00,48.22,48.29,48.1,48.29,6600.0,44.7401,44.8051,44.6288,44.8051,6600.0
2014-07-21 14:30:00,48.16,48.22,48.06,48.12,7900.0,44.6845,44.7401,44.5917,44.6473,7900.0
2014-07-21 15:00:00,48.12,48.29,48.08,48.28,18000.0,44.6473,44.8051,44.6102,44.7958,18000.0
2014-07-21 15:30:00,48.25,48.28,48.08,48.14,36800.0,44.768,44.7958,44.6102,44.6659,36800.0
2014-07-22 09:30:00,51.03,55.5,49.68,54.6,287700.0,47.3473,51.4947,46.0948,50.6597,287700.0
2014-07-22 10:00:00,54.79,55.12,54.31,54.54,216800.0,50.836,51.1422,50.3906,50.604,216800.0
2014-07-22 10:30:00,54.55,55.48,54.33,55.39,101100.0,50.6133,51.4762,50.4092,51.3927,101100.0
2014-07-22 11:00:00,55.44,55.7,55.0,55.02,137700.0,51.4391,51.6803,51.0308,51.0494,137700.0
2014-07-22 11:30:00,55.0,55.76,54.66,55.11,112100.0,51.0308,51.736,50.7154,51.1329,112100.0
2014-07-22 12:00:00,55.2,55.29,54.69,54.75,89300.0,51.2164,51.2999,50.7432,50.7989,89300.0
2014-07-22 12:30:00,54.75,54.81,53.55,53.66,127400.0,50.7989,50.8545,49.6855,49.7875,127400.0
2014-07-22 13:00:00,53.66,53.69,52.71,52.76,74600.0,49.7875,49.8154,48.9061,48.9525,74600.0
2014-07-22 13:30:00,52.79,53.05,52.63,52.94,64700.0,48.9803,49.2216,48.8319,49.1195,64700.0
2014-07-22 14:00:00,52.95,52.97,52.44,52.52,48200.0,49.1288,49.1473,48.6556,48.7298,48200.0
2014-07-22 14:30:00,52.51,52.63,51.95,52.45,55000.0,48.7205,48.8319,48.2009,48.6649,55000.0
2014-07-22 15:00:00,52.46,52.92,52.34,52.88,77200.0,48.6741,49.1009,48.5628,49.0638,77200.0
2014-07-22 15:30:00,52.95,53.02,52.65,52.96,106700.0,49.1288,49.1937,48.8504,49.138,106700.0
2014-07-23 09:30:00,53.11,53.11,52.32,52.34,31900.0,49.2772,49.2772,48.5442,48.5628,31900.0
2014-07-23 10:00:00,52.35,52.76,52.35,52.54,33900.0,48.5721,48.9525,48.5721,48.7484,33900.0
2014-07-23 10:30:00,52.55,52.56,52.34,52.39,33700.0,48.7576,48.7669,48.5628,48.6092,33700.0
2014-07-23 11:00:00,52.39,52.57,52.39,52.5,25600.0,48.6092,48.7762,48.6092,48.7112,25600.0
2014-07-23 11:30:00,52.5,52.52,52.26,52.36,12200.0,48.7112,48.7298,48.4886,48.5813,12200.0
2014-07-23 12:00:00,52.36,52.36,52.03,52.06,13500.0,48.5813,48.5813,48.2752,48.303,13500.0
2014-07-23 12:30:00,52.07,52.07,51.84,52.0,31200.0,48.3123,48.3123,48.0989,48.2473,31200.0
2014-07-23 13:00:00,51.99,52.05,51.96,52.01,20000.0,48.2381,48.2937,48.2102,48.2566,20000.0
2014-07-23 13:30:00,52.01,52.11,51.98,52.0,18800.0,48.2566,48.3494,48.2288,48.2473,18800.0
2014-07-23 14:00:00,51.98,51.98,51.58,51.58,30800.0,48.2288,48.2288,47.8576,47.8576,30800.0
2014-07-23 14:30:00,51.58,51.67,51.52,51.66,25300.0,47.8576,47.9411,47.802,47.9319,25300.0
2014-07-23 15:00:00,51.66,51.9,51.59,51.69,26600.0,47.9319,48.1545,47.8669,47.9597,26600.0
2014-07-23 15:30:00,51.71,51.71,51.49,51.54,60800.0,47.9783,47.9783,47.7741,47.8205,60800.0
2014-07-24 09:30:00,51.48,51.98,51.28,51.96,23100.0,47.7649,48.2288,47.5793,48.2102,23100.0
2014-07-24 10:00:00,51.96,51.96,51.41,51.51,32900.0,48.2102,48.2102,47.6999,47.7927,32900.0
2014-07-24 10:30:00,51.54,51.65,51.43,51.54,10600.0,47.8205,47.9226,47.7185,47.8205,10600.0
2014-07-24 11:00:00,51.48,51.68,51.41,51.63,11100.0,47.7649,47.9504,47.6999,47.904,11100.0
2014-07-24 11:30:00,51.64,51.68,51.42,51.46,19100.0,47.9133,47.9504,47.7092,47.7463,19100.0
2014-07-24 12:00:00,51.44,51.53,51.31,51.36,28100.0,47.7277,47.8112,47.6071,47.6535,28100.0
2014-07-24 12:30:00,51.36,51.36,51.13,51.14,36300.0,47.6535,47.6535,47.4401,47.4494,36300.0
2014-07-24 13:00:00,51.16,51.16,50.89,51.1,24100.0,47.4679,47.4679,47.2174,47.4123,24100.0
2014-07-24 13:30:00,51.1,51.22,51.03,51.17,18900.0,47.4123,47.5236,47.3473,47.4772,18900.0
2014-07-24 14:00:00,51.17,51.42,51.14,51.33,23000.0,47.4772,47.7092,47.4494,47.6257,23000.0
2014-07-24 14:30:00,51.33,51.36,51.26,51.27,18000.0,47.6257,47.6535,47.5607,47.57,18000.0
2014-07-24 15:00:00,51.27,51.27,51.04,51.1,18000.0,47.57,47.57,47.3566,47.4123,18000.0
2014-07-24 15:30:00,51.09,51.15,51.0,51.02,41900.0,47.403,47.4587,47.3195,47.3381,41900.0
2014-07-25 09:30:00,50.53,50.83,50.5,50.82,17400.0,46.8834,47.1618,46.8556,47.1525,17400.0
2014-07-25 10:00:00,50.85,50.91,50.62,50.69,7900.0,47.1803,47.236,46.9669,47.0319,7900.0
2014-07-25 10:30:00,50.72,50.92,50.61,50.74,18000.0,47.0597,47.2453,46.9576,47.0783,18000.0
2014-07-25 11:00:00,50.7,50.98,50.65,50.9,23300.0,47.0411,47.3009,46.9948,47.2267,23300.0
2014-07-25 11:30:00,50.91,51.38,50.89,51.23,15700.0,47.236,47.6721,47.2174,47.5329,15700.0
2014-07-25 12:00:00,51.21,51.34,51.01,51.01,7700.0,47.5143,47.635,47.3288,47.3288,7700.0
2014-07-25 12:30:00,51.0,51.1,50.9,50.94,14800.0,47.3195,47.4123,47.2267,47.2638,14800.0
2014-07-25 13:00:00,50.89,50.91,50.75,50.79,9100.0,47.2174,47.236,47.0875,47.1247,9100.0
2014-07-25 13:30:00,50.77,50.81,50.61,50.7,6100.0,47.1061,47.1432,46.9576,47.0411,6100.0
2014-07-25 14:00:00,50.66,50.76,50.63,50.7,7400.0,47.004,47.0968,46.9762,47.0411,7400.0
2014-07-25 14:30:00,50.71,50.78,50.62,50.74,8700.0,47.0504,47.1154,46.9669,47.0783,8700.0
2014-07-25 15:00:00,50.74,50.79,50.65,50.72,13500.0,47.0783,47.1247,46.9948,47.0597,13500.0
2014-07-25 15:30:00,50.74,50.75,50.52,50.59,40200.0,47.0783,47.0875,46.8741,46.9391,40200.0
2014-07-28 09:30:00,50.5,50.94,49.89,50.09,16500.0,46.8556,47.2638,46.2896,46.4752,16500.0
2014-07-28 10:00:00,50.03,50.03,49.6,49.69,22400.0,46.4195,46.4195,46.0205,46.104,22400.0
2014-07-28 10:30:00,49.62,49.81,49.5,49.59,10500.0,46.0391,46.2154,45.9277,46.0113,10500.0
2014-07-28 11:00:00,49.62,49.75,49.54,49.71,8500.0,46.0391,46.1597,45.9649,46.1226,8500.0
2014-07-28 11:30:00,49.7,49.74,49.51,49.73,16600.0,46.1133,46.1504,45.937,46.1411,16600.0
2014-07-28 12:00:00,49.67,49.84,49.6,49.65,9200.0,46.0855,46.2432,46.0205,46.0669,9200.0
2014-07-28 12:30:00,49.6,49.66,49.57,49.61,8700.0,46.0205,46.0762,45.9927,46.0298,8700.0
2014-07-28 13:00:00,49.61,49.82,49.55,49.8,5700.0,46.0298,46.2247,45.9741,46.2061,5700.0
2014-07-28 13:30:00,49.83,50.05,49.82,49.97,9700.0,46.2339,46.4381,46.2247,46.3638,9700.0
2014-07-28 14:00:00,49.97,49.97,49.81,49.83,9200.0,46.3638,46.3638,46.2154,46.2339,9200.0
2014-07-28 14:30:00,49.83,49.84,49.62,49.84,16200.0,46.2339,46.2432,46.0391,46.2432,16200.0
2014-07-28 15:00:00,49.81,49.92,49.78,49.91,13100.0,46.2154,46.3174,46.1875,46.3082,13100.0
2014-07-28 15:30:00,49.89,50.0,49.75,49.77,36600.0,46.2896,46.3917,46.1597,46.1783,36600.0
2014-07-29 09:30:00,49.77,49.96,49.55,49.88,4800.0,46.1783,46.3546,45.9741,46.2803,4800.0
2014-07-29 10:00:00,49.96,50.11,49.9,50.02,15300.0,46.3546,46.4937,46.2989,46.4102,15300.0
2014-07-29 10:30:00,50.02,50.34,50.0,50.03,14100.0,46.4102,46.7071,46.3917,46.4195,14100.0
2014-07-29 11:00:00,50.07,50.07,49.92,49.97,23800.0,46.4566,46.4566,46.3174,46.3638,23800.0
2014-07-29 11:30:00,49.97,50.13,49.9,50.09,22900.0,46.3638,46.5123,46.2989,46.4752,22900.0
2014-07-29 12:00:00,50.08,50.25,49.99,50.25,18800.0,46.4659,46.6236,46.3824,46.6236,18800.0
2014-07-29 12:30:00,50.25,50.28,50.17,50.2,3100.0,46.6236,46.6515,46.5494,46.5772,3100.0
2014-07-29 13:00:00,50.16,50.18,50.08,50.13,5300.0,46.5401,46.5587,46.4659,46.5123,5300.0
2014-07-29 13:30:00,50.14,50.16,50.02,50.04,6800.0,46.5216,46.5401,46.4102,46.4288,6800.0
2014-07-29 14:00:00,50.09,50.11,49.93,49.98,15500.0,46.4752,46.4937,46.3267,46.3731,15500.0
2014-07-29 14:30:00,50.02,50.04,49.95,49.95,22000.0,46.4102,46.4288,46.3453,46.3453,22000.0
2014-07-29 15:00:00,49.93,50.11,49.93,49.98,26400.0,46.3267,46.4937,46.3267,46.3731,26400.0
2014-07-29 15:30:00,50.0,50.05,49.9,49.94,104800.0,46.3917,46.4381,46.2989,46.336,104800.0
2014-07-30 09:30:00,50.29,50.29,49.96,50.02,20600.0,46.6607,46.6607,46.3546,46.4102,20600.0
2014-07-30 10:00:00,50.07,50.1,49.88,50.0,22000.0,46.4566,46.4844,46.2803,46.3917,22000.0
2014-07-30 10:30:00,50.0,50.06,49.9,50.0,27900.0,46.3917,46.4473,46.2989,46.3917,27900.0
2014-07-30 11:00:00,50.0,50.11,49.94,50.0,29800.0,46.3917,46.4937,46.336,46.3917,29800.0
2014-07-30 11:30:00,49.98,50.03,49.96,49.98,23300.0,46.3731,46.4195,46.3546,46.3731,23300.0
2014-07-30 12:00:00,50.0,50.07,49.97,50.0,25600.0,46.3917,46.4566,46.3638,46.3917,25600.0
2014-07-30 12:30:00,50.05,50.08,50.0,50.06,5000.0,46.4381,46.4659,46.3917,46.4473,5000.0
2014-07-30 13:00:00,50.05,50.06,49.99,50.04,13600.0,46.4381,46.4473,46.3824,46.4288,13600.0
2014-07-30 13:30:00,50.01,50.13,50.0,50.0,4400.0,46.4009,46.5123,46.3917,46.3917,4400.0
2014-07-30 14:00:00,50.01,50.31,49.99,50.13,14600.0,46.4009,46.6793,46.3824,46.5123,14600.0
2014-07-30 14:30:00,50.11,50.12,50.01,50.06,14700.0,46.4937,46.503,46.4009,46.4473,14700.0
2014-07-30 15:00:00,50.03,50.14,50.0,50.1,22300.0,46.4195,46.5216,46.3917,46.4844,22300.0
2014-07-30 15:30:00,50.1,50.3,50.08,50.25,52500.0,46.4844,46.67,46.4659,46.6236,52500.0
2014-07-31 09:30:00,49.51,50.25,49.05,49.99,22100.0,45.937,46.6236,45.5102,46.3824,22100.0
2014-07-31 10:00:00,49.91,50.12,49.87,49.9,30400.0,46.3082,46.503,46.271,46.2989,30400.0
2014-07-31 10:30:00,49.85,50.03,49.8,49.92,74600.0,46.2525,46.4195,46.2061,46.3174,74600.0
2014-07-31 11:00:00,49.91,50.02,49.85,49.92,23400.0,46.3082,46.4102,46.2525,46.3174,23400.0
2014-07-31 11:30:00,49.88,50.01,49.82,49.87,43300.0,46.2803,46.4009,46.2247,46.271,43300.0
2014-07-31 12:00:00,49.91,50.01,49.81,49.98,39500.0,46.3082,46.4009,46.2154,46.3731,39500.0
2014-07-31 12:30:00,49.99,50.14,49.96,49.99,24100.0,46.3824,46.5216,46.3546,46.3824,24100.0
2014-07-31 13:00:00,50.0,50.02,49.93,50.0,17300.0,46.3917,46.4102,46.3267,46.3917,17300.0
2014-07-31 13:30:00,50.0,50.08,49.97,50.02,11000.0,46.3917,46.4659,46.3638,46.4102,11000.0
2014-07-31 14:00:00,50.02,50.06,49.99,50.04,27800.0,46.4102,46.4473,46.3824,46.4288,27800.0
2014-07-31 14:30:00,50.05,50.05,49.89,49.96,35600.0,46.4381,46.4381,46.2896,46.3546,35600.0
2014-07-31 15:00:00,49.97,50.02,49.92,50.01,55500.0,46.3638,46.4102,46.3174,46.4009,55500.0
2014-07-31 15:30:00,50.0,50.07,49.9,49.97,148000.0,46.3917,46.4566,46.2989,46.3638,148000.0
2014-08-01 09:30:00,49.87,50.13,49.76,50.09,41600.0,46.271,46.5123,46.169,46.4752,41600.0
2014-08-01 10:00:00,50.09,50.09,49.59,49.97,31600.0,46.4752,46.4752,46.0113,46.3638,31600.0
2014-08-01 10:30:00,49.95,49.98,49.7,49.83,18600.0,46.3453,46.3731,46.1133,46.2339,18600.0
2014-08-01 11:00:00,49.87,49.91,49.76,49.8,69300.0,46.271,46.3082,46.169,46.2061,69300.0
2014-08-01 11:30:00,49.82,49.98,49.75,49.88,73900.0,46.2247,46.3731,46.1597,46.2803,73900.0
2014-08-01 12:00:00,49.85,49.96,49.7,49.95,18800.0,46.2525,46.3546,46.1133,46.3453,18800.0
2014-08-01 12:30:00,49.94,49.95,49.77,49.85,20700.0,46.336,46.3453,46.1783,46.2525,20700.0
2014-08-01 13:00:00,49.88,49.96,49.81,49.96,11200.0,46.2803,46.3546,46.2154,46.3546,11200.0
2014-08-01 13:30:00,49.99,49.99,49.85,49.93,9800.0,46.3824,46.3824,46.2525,46.3267,9800.0
2014-08-01 14:00:00,49.96,50.17,49.9,49.96,30900.0,46.3546,46.5494,46.2989,46.3546,30900.0
2014-08-01 14:30:00,50.0,50.12,49.97,50.11,22200.0,46.3917,46.503,46.3638,46.4937,22200.0
2014-08-01 15:00:00,50.03,50.07,49.97,50.0,38400.0,46.4195,46.4566,46.3638,46.3917,38400.0
2014-08-01 15:30:00,50.01,50.16,49.93,50.08,60000.0,46.4009,46.5401,46.3267,46.4659,60000.0
2014-08-04 09:30:00,50.1,50.35,49.98,49.98,11700.0,46.4844,46.7164,46.3731,46.3731,11700.0
2014-08-04 10:00:00,49.99,50.03,49.77,49.9,28900.0,46.3824,46.4195,46.1783,46.2989,28900.0
2014-08-04 10:30:00,49.94,50.07,49.84,49.99,110200.0,46.336,46.4566,46.2432,46.3824,110200.0
2014-08-04 11:00:00,49.96,50.0,49.75,49.84,32700.0,46.3546,46.3917,46.1597,46.2432,32700.0
2014-08-04 11:30:00,49.83,49.89,49.8,49.87,10000.0,46.2339,46.2896,46.2061,46.271,10000.0
2014-08-04 12:00:00,49.85,49.97,49.8,49.95,18900.0,46.2525,46.3638,46.2061,46.3453,18900.0
2014-08-04 12:30:00,49.91,49.96,49.85,49.92,4100.0,46.3082,46.3546,46.2525,46.3174,4100.0
2014-08-04 13:00:00,49.89,49.96,49.83,49.87,5600.0,46.2896,46.3546,46.2339,46.271,5600.0
2014-08-04 13:30:00,49.85,50.12,49.85,50.01,14300.0,46.2525,46.503,46.2525,46.4009,14300.0
2014-08-04 14:00:00,50.01,50.06,49.9,50.04,4500.0,46.4009,46.4473,46.2989,46.4288,4500.0
2014-08-04 14:30:00,50.01,50.23,50.01,50.18,6800.0,46.4009,46.6051,46.4009,46.5587,6800.0
2014-08-04 15:00:00,50.17,50.43,50.17,50.42,15600.0,46.5494,46.7906,46.5494,46.7814,15600.0
2014-08-04 15:30:00,50.4,50.52,50.36,50.46,49200.0,46.7628,46.8741,46.7257,46.8185,49200.0
2014-08-05 09:30:00,50.16,50.36,50.02,50.28,4200.0,46.5401,46.7257,46.4102,46.6515,4200.0
2014-08-05 10:00:00,50.23,50.52,50.21,50.52,12600.0,46.6051,46.8741,46.5865,46.8741,12600.0
2014-08-05 10:30:00,50.65,50.79,50.61,50.69,4100.0,46.9948,47.1247,46.9576,47.0319,4100.0
2014-08-05 11:00:00,50.66,50.74,50.46,50.66,10300.0,47.004,47.0783,46.8185,47.004,10300.0
2014-08-05 11:30:00,50.66,50.68,50.49,50.49,18300.0,47.004,47.0226,46.8463,46.8463,18300.0
2014-08-05 12:00:00,50.48,50.55,50.26,50.41,4300.0,46.837,46.902,46.6329,46.7721,4300.0
2014-08-05 12:30:00,50.41,50.46,50.33,50.39,23100.0,46.7721,46.8185,46.6978,46.7535,23100.0
2014-08-05 13:00:00,50.39,50.42,50.33,50.41,2900.0,46.7535,46.7814,46.6978,46.7721,2900.0
2014-08-05 13:30:00,50.37,50.41,50.13,50.16,26700.0,46.735,46.7721,46.5123,46.5401,26700.0
2014-08-05 14:00:00,50.15,50.38,50.09,50.38,28800.0,46.5308,46.7442,46.4752,46.7442,28800.0
2014-08-05 14:30:00,50.44,50.51,50.26,50.31,6800.0,46.7999,46.8649,46.6329,46.6793,6800.0
2014-08-05 15:00:00,50.25,50.28,50.11,50.19,12900.0,46.6236,46.6515,46.4937,46.568,12900.0
2014-08-05 15:30:00,50.18,50.45,50.18,50.39,28600.0,46.5587,46.8092,46.5587,46.7535,28600.0
2014-08-06 09:30:00,50.18,50.18,49.9,49.91,18000.0,46.5587,46.5587,46.2989,46.3082,18000.0
2014-08-06 10:00:00,49.91,50.3,49.85,50.15,36200.0,46.3082,46.67,46.2525,46.5308,36200.0
2014-08-06 10:30:00,50.12,50.17,50.0,50.17,5300.0,46.503,46.5494,46.3917,46.5494,5300.0
2014-08-06 11:00:00,50.17,50.2,50.05,50.09,3800.0,46.5494,46.5772,46.4381,46.4752,3800.0
2014-08-06 11:30:00,50.15,50.27,50.13,50.22,9500.0,46.5308,46.6422,46.5123,46.5958,9500.0
2014-08-06 12:00:00,50.22,50.25,50.03,50.17,10300.0,46.5958,46.6236,46.4195,46.5494,10300.0
2014-08-06 12:30:00,50.21,50.28,50.18,50.21,2200.0,46.5865,46.6515,46.5587,46.5865,2200.0
2014-08-06 13:00:00,50.23,50.29,50.21,50.22,5800.0,46.6051,46.6607,46.5865,46.5958,5800.0
2014-08-06 13:30:00,50.22,50.29,50.18,50.2,6200.0,46.5958,46.6607,46.5587,46.5772,6200.0
2014-08-06 14:00:00,50.16,50.22,50.14,50.15,3200.0,46.5401,46.5958,46.5216,46.5308,3200.0
2014-08-06 14:30:00,50.14,50.23,50.06,50.14,7500.0,46.5216,46.6051,46.4473,46.5216,7500.0
2014-08-06 15:00:00,50.13,50.21,50.09,50.1,8700.0,46.5123,46.5865,46.4752,46.4844,8700.0
2014-08-06 15:30:00,50.09,50.26,50.05,50.17,25200.0,46.4752,46.6329,46.4381,46.5494,25200.0
2014-08-07 09:30:00,50.33,50.42,50.18,50.34,4800.0,46.6978,46.7814,46.5587,46.7071,4800.0
2014-08-07 10:00:00,50.33,50.51,50.08,50.19,19500.0,46.6978,46.8649,46.4659,46.568,19500.0
2014-08-07 10:30:00,50.14,50.25,50.04,50.13,15200.0,46.5216,46.6236,46.4288,46.5123,15200.0
2014-08-07 11:00:00,50.11,50.14,49.93,49.98,46900.0,46.4937,46.5216,46.3267,46.3731,46900.0
2014-08-07 11:30:00,49.96,50.03,49.87,49.98,29100.0,46.3546,46.4195,46.271,46.3731,29100.0
2014-08-07 12:00:00,49.95,50.03,49.87,49.98,10600.0,46.3453,46.4195,46.271,46.3731,10600.0
2014-08-07 12:30:00,49.93,50.03,49.83,49.98,7500.0,46.3267,46.4195,46.2339,46.3731,7500.0
2014-08-07 13:00:00,49.96,50.1,49.94,49.99,2900.0,46.3546,46.4844,46.336,46.3824,2900.0
2014-08-07 13:30:00,50.03,50.1,49.96,49.98,2900.0,46.4195,46.4844,46.3546,46.3731,2900.0
2014-08-07 14:00:00,49.98,50.03,49.91,49.97,9800.0,46.3731,46.4195,46.3082,46.3638,9800.0
2014-08-07 14:30:00,49.96,50.01,49.95,49.95,10600.0,46.3546,46.4009,46.3453,46.3453,10600.0
2014-08-07 15:00:00,49.95,49.98,49.69,49.71,32500.0,46.3453,46.3731,46.104,46.1226,32500.0
2014-08-07 15:30:00,49.73,49.93,49.71,49.82,52200.0,46.1411,46.3267,46.1226,46.2247,52200.0
2014-08-08 09:30:00,49.76,50.03,49.7,49.97,12200.0,46.169,46.4195,46.1133,46.3638,12200.0
2014-08-08 10:00:00,49.92,50.01,49.7,49.81,5400.0,46.3174,46.4009,46.1133,46.2154,5400.0
2014-08-08 10:30:00,49.74,50.07,49.74,49.98,1900.0,46.1504,46.4566,46.1504,46.3731,1900.0
2014-08-08 11:00:00,50.08,50.31,50.07,50.22,2900.0,46.4659,46.6793,46.4566,46.5958,2900.0
2014-08-08 11:30:00,50.3,50.39,50.23,50.23,1000.0,46.67,46.7535,46.6051,46.6051,1000.0
2014-08-08 12:00:00,50.19,50.21,50.12,50.16,2800.0,46.568,46.5865,46.503,46.5401,2800.0
2014-08-08 12:30:00,50.17,50.17,49.98,50.0,3700.0,46.5494,46.5494,46.3731,46.3917,3700.0
2014-08-08 13:00:00,50.01,50.46,49.98,50.4,8600.0,46.4009,46.8185,46.3731,46.7628,8600.0
2014-08-08 13:30:00,50.39,50.49,50.34,50.49,4000.0,46.7535,46.8463,46.7071,46.8463,4000.0
2014-08-08 14:00:00,50.49,50.58,50.33,50.46,4600.0,46.8463,46.9298,46.6978,46.8185,4600.0
2014-08-08 14:30:00,50.51,50.51,50.45,50.45,2000.0,46.8649,46.8649,46.8092,46.8092,2000.0
2014-08-08 15:00:00,50.45,50.54,50.44,50.52,3800.0,46.8092,46.8927,46.7999,46.8741,3800.0
2014-08-08 15:30:00,50.55,50.62,50.49,50.5,17900.0,46.902,46.9669,46.8463,46.8556,17900.0
2014-08-11 09:30:00,50.62,50.89,50.62,50.82,6400.0,46.9669,47.2174,46.9669,47.1525,6400.0
2014-08-11 10:00:00,50.84,51.24,50.84,51.11,5500.0,47.171,47.5422,47.171,47.4216,5500.0
2014-08-11 10:30:00,51.09,51.09,50.79,50.79,38300.0,47.403,47.403,47.1247,47.1247,38300.0
2014-08-11 11:00:00,50.82,51.18,50.8,51.07,19200.0,47.1525,47.4865,47.1339,47.3844,19200.0
2014-08-11 11:30:00,51.08,51.18,51.04,51.12,9400.0,47.3937,47.4865,47.3566,47.4308,9400.0
2014-08-11 12:00:00,51.1,51.18,50.95,51.09,8100.0,47.4123,47.4865,47.2731,47.403,8100.0
2014-08-11 12:30:00,51.07,51.19,51.07,51.11,3900.0,47.3844,47.4958,47.3844,47.4216,3900.0
2014-08-11 13:00:00,51.1,51.19,51.05,51.06,4300.0,47.4123,47.4958,47.3659,47.3752,4300.0
2014-08-11 13:30:00,51.06,51.1,50.9,50.96,13100.0,47.3752,47.4123,47.2267,47.2824,13100.0
2014-08-11 14:00:00,50.91,50.99,50.85,50.94,7300.0,47.236,47.3102,47.1803,47.2638,7300.0
2014-08-11 14:30:00,50.9,51.03,50.9,50.94,13300.0,47.2267,47.3473,47.2267,47.2638,13300.0
2014-08-11 15:00:00,50.91,51.02,50.91,50.92,6000.0,47.236,47.3381,47.236,47.2453,6000.0
2014-08-11 15:30:00,50.92,51.03,50.9,51.01,39300.0,47.2453,47.3473,47.2267,47.3288,39300.0
2014-08-12 09:30:00,50.73,51.2,50.53,51.2,16700.0,47.069,47.5051,46.8834,47.5051,16700.0
2014-08-12 10:00:00,51.2,51.67,51.2,51.67,19000.0,47.5051,47.9411,47.5051,47.9411,19000.0
2014-08-12 10:30:00,51.61,51.63,51.23,51.29,10200.0,47.8855,47.904,47.5329,47.5886,10200.0
2014-08-12 11:00:00,51.23,51.35,51.02,51.02,21300.0,47.5329,47.6442,47.3381,47.3381,21300.0
2014-08-12 11:30:00,51.09,51.09,50.95,50.95,3300.0,47.403,47.403,47.2731,47.2731,3300.0
2014-08-12 12:00:00,50.92,50.97,50.84,50.86,3600.0,47.2453,47.2917,47.171,47.1896,3600.0
2014-08-12 12:30:00,50.9,51.02,50.88,50.88,2000.0,47.2267,47.3381,47.2082,47.2082,2000.0
2014-08-12 13:00:00,50.88,50.96,50.86,50.9,2900.0,47.2082,47.2824,47.1896,47.2267,2900.0
2014-08-12 13:30:00,50.88,50.88,50.72,50.81,9000.0,47.2082,47.2082,47.0597,47.1432,9000.0
2014-08-12 14:00:00,50.8,50.88,50.68,50.77,18300.0,47.1339,47.2082,47.0226,47.1061,18300.0
2014-08-12 14:30:00,50.78,50.82,50.69,50.76,6900.0,47.1154,47.1525,47.0319,47.0968,6900.0
2014-08-12 15:00:00,50.75,50.79,50.69,50.69,5700.0,47.0875,47.1247,47.0319,47.0319,5700.0
2014-08-12 15:30:00,50.69,50.94,50.67,50.88,20500.0,47.0319,47.2638,47.0133,47.2082,20500.0
2014-08-13 09:30:00,50.92,51.31,50.62,50.9,45400.0,47.2453,47.6071,46.9669,47.2267,45400.0
2014-08-13 10:00:00,50.96,51.23,50.95,51.15,10800.0,47.2824,47.5329,47.2731,47.4587,10800.0
2014-08-13 10:30:00,51.15,51.2,51.01,51.06,12000.0,47.4587,47.5051,47.3288,47.3752,12000.0
2014-08-13 11:00:00,51.07,51.23,51.07,51.16,8800.0,47.3844,47.5329,47.3844,47.4679,8800.0
2014-08-13 11:30:00,51.13,51.2,51.1,51.13,10800.0,47.4401,47.5051,47.4123,47.4401,10800.0
2014-08-13 12:00:00,51.1,51.1,50.96,51.08,13700.0,47.4123,47.4123,47.2824,47.3937,13700.0
2014-08-13 12:30:00,51.08,51.1,51.0,51.04,2800.0,47.3937,47.4123,47.3195,47.3566,2800.0
2014-08-13 13:00:00,51.06,51.11,51.02,51.08,2200.0,47.3752,47.4216,47.3381,47.3937,2200.0
2014-08-13 13:30:00,51.08,51.17,51.06,51.14,2500.0,47.3937,47.4772,47.3752,47.4494,2500.0
2014-08-13 14:00:00,51.14,51.19,51.12,51.19,5400.0,47.4494,47.4958,47.4308,47.4958,5400.0
2014-08-13 14:30:00,51.2,51.32,51.19,51.32,5200.0,47.5051,47.6164,47.4958,47.6164,5200.0
2014-08-13 15:00:00,51.33,51.33,51.21,51.21,13800.0,47.6257,47.6257,47.5143,47.5143,13800.0
2014-08-13 15:30:00,51.23,51.38,51.15,51.34,32200.0,47.5329,47.6721,47.4587,47.635,32200.0
2014-08-14 09:30:00,51.35,51.63,51.35,51.51,8700.0,47.6442,47.904,47.6442,47.7927,8700.0
2014-08-14 10:00:00,51.47,51.55,51.35,51.38,13100.0,47.7556,47.8298,47.6442,47.6721,13100.0
2014-08-14 10:30:00,51.41,51.56,51.39,51.46,10300.0,47.6999,47.8391,47.6814,47.7463,10300.0
2014-08-14 11:00:00,51.42,51.48,51.07,51.1,45600.0,47.7092,47.7649,47.3844,47.4123,45600.0
2014-08-14 11:30:00,51.07,51.09,51.02,51.09,9400.0,47.3844,47.403,47.3381,47.403,9400.0
2014-08-14 12:00:00,51.11,51.15,51.06,51.08,5700.0,47.4216,47.4587,47.3752,47.3937,5700.0
2014-08-14 12:30:00,51.1,51.16,51.06,51.14,3700.0,47.4123,47.4679,47.3752,47.4494,3700.0
2014-08-14 13:00:00,51.19,51.21,51.11,51.16,5500.0,47.4958,47.5143,47.4216,47.4679,5500.0
2014-08-14 13:30:00,51.15,51.17,51.06,51.15,6700.0,47.4587,47.4772,47.3752,47.4587,6700.0
2014-08-14 14:00:00,51.16,51.24,51.11,51.24,6300.0,47.4679,47.5422,47.4216,47.5422,6300.0
2014-08-14 14:30:00,51.19,51.21,51.12,51.12,5400.0,47.4958,47.5143,47.4308,47.4308,5400.0
2014-08-14 15:00:00,51.18,51.33,51.18,51.25,4900.0,47.4865,47.6257,47.4865,47.5515,4900.0
2014-08-14 15:30:00,51.28,51.43,51.22,51.42,25400.0,47.5793,47.7185,47.5236,47.7092,25400.0
2014-08-15 09:30:00,51.76,51.83,51.12,51.6,31000.0,48.0994,48.1644,47.5047,47.9507,31000.0
2014-08-15 10:00:00,51.64,51.66,51.49,51.54,5100.0,47.9879,48.0065,47.8485,47.895,5100.0
2014-08-15 10:30:00,51.62,51.76,51.31,51.49,35000.0,47.9693,48.0994,47.6812,47.8485,35000.0
2014-08-15 11:00:00,51.42,51.43,51.17,51.28,17900.0,47.7834,47.7927,47.5511,47.6533,17900.0
2014-08-15 11:30:00,51.15,51.2,50.89,51.07,15700.0,47.5325,47.579,47.2909,47.4582,15700.0
2014-08-15 12:00:00,50.97,51.08,50.88,51.05,21600.0,47.3653,47.4675,47.2816,47.4396,21600.0
2014-08-15 12:30:00,51.04,51.06,50.94,51.0,12800.0,47.4303,47.4489,47.3374,47.3931,12800.0
2014-08-15 13:00:00,50.99,51.1,50.98,51.03,10800.0,47.3839,47.4861,47.3746,47.421,10800.0
2014-08-15 13:30:00,51.04,51.1,51.0,51.04,5900.0,47.4303,47.4861,47.3931,47.4303,5900.0
2014-08-15 14:00:00,51.06,51.3,51.06,51.3,6300.0,47.4489,47.6719,47.4489,47.6719,6300.0
2014-08-15 14:30:00,51.3,51.43,51.29,51.39,9000.0,47.6719,47.7927,47.6626,47.7556,9000.0
2014-08-15 15:00:00,51.39,51.44,51.26,51.26,9200.0,47.7556,47.802,47.6348,47.6348,9200.0
2014-08-15 15:30:00,51.25,51.45,51.24,51.39,26000.0,47.6255,47.8113,47.6162,47.7556,26000.0
2014-08-18 09:30:00,51.85,52.1,51.65,52.1,9200.0,48.183,48.4154,47.9972,48.4154,9200.0
2014-08-18 10:00:00,52.05,52.32,51.95,52.23,9400.0,48.3689,48.6198,48.276,48.5362,9400.0
2014-08-18 10:30:00,52.16,52.43,52.16,52.38,5900.0,48.4711,48.722,48.4711,48.6755,5900.0
2014-08-18 11:00:00,52.38,52.48,52.26,52.46,6900.0,48.6755,48.7685,48.564,48.7499,6900.0
2014-08-18 11:30:00,52.45,52.48,52.1,52.34,6200.0,48.7406,48.7685,48.4154,48.6384,6200.0
2014-08-18 12:00:00,52.38,52.58,52.38,52.47,10700.0,48.6755,48.8614,48.6755,48.7592,10700.0
2014-08-18 12:30:00,52.44,52.45,52.36,52.4,4400.0,48.7313,48.7406,48.657,48.6941,4400.0
2014-08-18 13:00:00,52.37,52.45,52.33,52.37,8600.0,48.6663,48.7406,48.6291,48.6663,8600.0
2014-08-18 13:30:00,52.39,52.46,52.34,52.4,15800.0,48.6848,48.7499,48.6384,48.6941,15800.0
2014-08-18 14:00:00,52.4,52.42,52.35,52.4,15600.0,48.6941,48.7127,48.6477,48.6941,15600.0
2014-08-18 14:30:00,52.39,52.43,52.37,52.39,20800.0,48.6848,48.722,48.6663,48.6848,20800.0
2014-08-18 15:00:00,52.39,52.43,52.37,52.42,14500.0,48.6848,48.722,48.6663,48.7127,14500.0
2014-08-18 15:30:00,52.39,52.67,52.38,52.64,42000.0,48.6848,48.945,48.6755,48.9172,42000.0
2014-08-19 09:30:00,52.71,52.94,52.51,52.8,13000.0,48.9822,49.1959,48.7964,49.0658,13000.0
2014-08-19 10:00:00,52.77,52.83,52.66,52.79,51100.0,49.038,49.0937,48.9357,49.0566,51100.0
2014-08-19 10:30:00,52.76,52.79,52.7,52.74,19300.0,49.0287,49.0566,48.9729,49.0101,19300.0
2014-08-19 11:00:00,52.78,52.79,52.47,52.64,24300.0,49.0473,49.0566,48.7592,48.9172,24300.0
2014-08-19 11:30:00,52.65,52.68,52.54,52.68,6400.0,48.9265,48.9543,48.8242,48.9543,6400.0
2014-08-19 12:00:00,52.73,52.73,52.59,52.69,4200.0,49.0008,49.0008,48.8707,48.9636,4200.0
2014-08-19 12:30:00,52.68,52.77,52.6,52.66,10700.0,48.9543,49.038,48.88,48.9357,10700.0
2014-08-19 13:00:00,52.66,52.75,52.63,52.69,5400.0,48.9357,49.0194,48.9079,48.9636,5400.0
2014-08-19 13:30:00,52.73,52.74,52.67,52.7,6000.0,49.0008,49.0101,48.945,48.9729,6000.0
2014-08-19 14:00:00,52.68,52.76,52.68,52.71,10100.0,48.9543,49.0287,48.9543,48.9822,10100.0
2014-08-19 14:30:00,52.72,52.73,52.63,52.7,17900.0,48.9915,49.0008,48.9079,48.9729,17900.0
2014-08-19 15:00:00,52.7,52.73,52.66,52.69,9800.0,48.9729,49.0008,48.9357,48.9636,9800.0
2014-08-19 15:30:00,52.68,52.76,52.68,52.74,40500.0,48.9543,49.0287,48.9543,49.0101,40500.0
2014-08-20 09:30:00,52.48,52.55,52.29,52.48,13500.0,48.7685,48.8335,48.5919,48.7685,13500.0
2014-08-20 10:00:00,52.5,52.54,52.31,52.52,22500.0,48.7871,48.8242,48.6105,48.8056,22500.0
2014-08-20 10:30:00,52.51,52.52,52.37,52.45,3900.0,48.7964,48.8056,48.6663,48.7406,3900.0
2014-08-20 11:00:00,52.4,52.51,52.4,52.42,8000.0,48.6941,48.7964,48.6941,48.7127,8000.0
2014-08-20 11:30:00,52.42,52.49,52.41,52.47,8400.0,48.7127,48.7778,48.7034,48.7592,8400.0
2014-08-20 12:00:00,52.49,52.63,52.47,52.56,11100.0,48.7778,48.9079,48.7592,48.8428,11100.0
2014-08-20 12:30:00,52.54,52.6,52.52,52.56,4800.0,48.8242,48.88,48.8056,48.8428,4800.0
2014-08-20 13:00:00,52.56,52.6,52.5,52.56,10300.0,48.8428,48.88,48.7871,48.8428,10300.0
2014-08-20 13:30:00,52.55,52.56,52.42,52.45,3800.0,48.8335,48.8428,48.7127,48.7406,3800.0
2014-08-20 14:00:00,52.41,52.54,52.35,52.43,12900.0,48.7034,48.8242,48.6477,48.722,12900.0
2014-08-20 14:30:00,52.42,52.58,52.42,52.52,8200.0,48.7127,48.8614,48.7127,48.8056,8200.0
2014-08-20 15:00:00,52.51,52.66,52.48,52.6,16800.0,48.7964,48.9357,48.7685,48.88,16800.0
2014-08-20 15:30:00,52.6,52.73,52.56,52.6,24400.0,48.88,49.0008,48.8428,48.88,24400.0
2014-08-21 09:30:00,52.67,52.76,52.0,52.01,8900.0,48.945,49.0287,48.3224,48.3317,8900.0
2014-08-21 10:00:00,52.01,52.1,51.68,51.86,25600.0,48.3317,48.4154,48.0251,48.1923,25600.0
2014-08-21 10:30:00,51.86,52.25,51.82,51.96,26700.0,48.1923,48.5547,48.1552,48.2853,26700.0
2014-08-21 11:00:00,52.0,52.08,51.95,52.05,7100.0,48.3224,48.3968,48.276,48.3689,7100.0
2014-08-21 11:30:00,52.06,52.15,52.04,52.12,4600.0,48.3782,48.4618,48.3596,48.4339,4600.0
2014-08-21 12:00:00,52.11,52.18,52.04,52.13,8500.0,48.4246,48.4897,48.3596,48.4432,8500.0
2014-08-21 12:30:00,52.1,52.18,52.09,52.1,2900.0,48.4154,48.4897,48.4061,48.4154,2900.0
2014-08-21 13:00:00,52.11,52.32,52.11,52.3,2800.0,48.4246,48.6198,48.4246,48.6012,2800.0
2014-08-21 13:30:00,52.33,52.35,52.2,52.35,9400.0,48.6291,48.6477,48.5083,48.6477,9400.0
2014-08-21 14:00:00,52.28,52.36,52.28,52.34,4600.0,48.5826,48.657,48.5826,48.6384,4600.0
2014-08-21 14:30:00,52.32,52.38,52.28,52.28,6700.0,48.6198,48.6755,48.5826,48.5826,6700.0
2014-08-21 15:00:00,52.33,52.38,52.27,52.32,9900.0,48.6291,48.6755,48.5733,48.6198,9900.0
2014-08-21 15:30:00,52.3,52.34,52.07,52.08,35700.0,48.6012,48.6384,48.3875,48.3968,35700.0
2014-08-22 09:30:00,52.14,52.14,51.59,51.82,16200.0,48.4525,48.4525,47.9414,48.1552,16200.0
2014-08-22 10:00:00,51.84,51.9,51.56,51.6,16000.0,48.1737,48.2295,47.9135,47.9507,16000.0
2014-08-22 10:30:00,51.61,51.66,51.35,51.41,23700.0,47.96,48.0065,47.7184,47.7741,23700.0
2014-08-22 11:00:00,51.38,51.44,51.29,51.44,10900.0,47.7463,47.802,47.6626,47.802,10900.0
2014-08-22 11:30:00,51.43,51.81,51.43,51.81,12200.0,47.7927,48.1459,47.7927,48.1459,12200.0
2014-08-22 12:00:00,51.79,51.87,51.75,51.81,21200.0,48.1273,48.2016,48.0901,48.1459,21200.0
2014-08-22 12:30:00,51.8,51.84,51.72,51.78,4900.0,48.1366,48.1737,48.0622,48.118,4900.0
2014-08-22 13:00:00,51.8,51.84,51.75,51.75,7000.0,48.1366,48.1737,48.0901,48.0901,7000.0
2014-08-22 13:30:00,51.8,51.85,51.74,51.76,10800.0,48.1366,48.183,48.0808,48.0994,10800.0
2014-08-22 14:00:00,51.8,51.8,51.74,51.77,7800.0,48.1366,48.1366,48.0808,48.1087,7800.0
2014-08-22 14:30:00,51.76,51.81,51.71,51.8,8600.0,48.0994,48.1459,48.0529,48.1366,8600.0
2014-08-22 15:00:00,51.79,51.99,51.79,51.86,8600.0,48.1273,48.3131,48.1273,48.1923,8600.0
2014-08-22 15:30:00,51.89,51.94,51.64,51.65,21600.0,48.2202,48.2667,47.9879,47.9972,21600.0
2014-08-25 09:30:00,52.05,52.34,51.83,52.0,5400.0,48.3689,48.6384,48.1644,48.3224,5400.0
2014-08-25 10:00:00,52.06,52.07,51.97,51.98,7900.0,48.3782,48.3875,48.2945,48.3038,7900.0
2014-08-25 10:30:00,52.06,52.14,51.96,52.1,18300.0,48.3782,48.4525,48.2853,48.4154,18300.0
2014-08-25 11:00:00,52.17,52.26,52.12,52.23,2900.0,48.4804,48.564,48.4339,48.5362,2900.0
2014-08-25 11:30:00,52.27,52.38,52.27,52.33,2100.0,48.5733,48.6755,48.5733,48.6291,2100.0
2014-08-25 12:00:00,52.32,52.32,51.99,52.04,15600.0,48.6198,48.6198,48.3131,48.3596,15600.0
2014-08-25 12:30:00,52.09,52.13,51.9,51.96,18200.0,48.4061,48.4432,48.2295,48.2853,18200.0
2014-08-25 13:00:00,51.91,52.1,51.83,52.1,2800.0,48.2388,48.4154,48.1644,48.4154,2800.0
2014-08-25 13:30:00,52.13,52.13,52.01,52.1,2700.0,48.4432,48.4432,48.3317,48.4154,2700.0
2014-08-25 14:00:00,52.13,52.15,51.94,51.95,5400.0,48.4432,48.4618,48.2667,48.276,5400.0
2014-08-25 14:30:00,51.96,52.03,51.91,51.98,3200.0,48.2853,48.3503,48.2388,48.3038,3200.0
2014-08-25 15:00:00,52.03,52.09,52.02,52.06,3800.0,48.3503,48.4061,48.341,48.3782,3800.0
2014-08-25 15:30:00,52.07,52.21,52.01,52.05,13000.0,48.3875,48.5176,48.3317,48.3689,13000.0
2014-08-26 09:30:00,52.2,52.39,52.0,52.17,7000.0,48.5083,48.6848,48.3224,48.4804,7000.0
2014-08-26 10:00:00,52.18,52.19,51.98,52.14,4300.0,48.4897,48.499,48.3038,48.4525,4300.0
2014-08-26 10:30:00,52.16,52.3,52.09,52.29,10400.0,48.4711,48.6012,48.4061,48.5919,10400.0
2014-08-26 11:00:00,52.3,52.38,52.27,52.38,5600.0,48.6012,48.6755,48.5733,48.6755,5600.0
2014-08-26 11:30:00,52.32,52.46,52.25,52.4,12200.0,48.6198,48.7499,48.5547,48.6941,12200.0
2014-08-26 12:00:00,52.4,52.4,52.06,52.24,44500.0,48.6941,48.6941,48.3782,48.5454,44500.0
2014-08-26 12:30:00,52.26,52.34,52.23,52.3,5100.0,48.564,48.6384,48.5362,48.6012,5100.0
2014-08-26 13:00:00,52.3,52.42,52.3,52.4,27900.0,48.6012,48.7127,48.6012,48.6941,27900.0
2014-08-26 13:30:00,52.37,52.4,52.15,52.22,6800.0,48.6663,48.6941,48.4618,48.5269,6800.0
2014-08-26 14:00:00,52.25,52.34,52.14,52.2,11100.0,48.5547,48.6384,48.4525,48.5083,11100.0
2014-08-26 14:30:00,52.19,52.37,52.16,52.34,21000.0,48.499,48.6663,48.4711,48.6384,21000.0
2014-08-26 15:00:00,52.27,52.31,52.05,52.07,8300.0,48.5733,48.6105,48.3689,48.3875,8300.0
2014-08-26 15:30:00,52.07,52.2,52.05,52.09,24700.0,48.3875,48.5083,48.3689,48.4061,24700.0
2014-08-27 09:30:00,52.28,52.28,52.0,52.09,9400.0,48.5826,48.5826,48.3224,48.4061,9400.0
2014-08-27 10:00:00,52.01,52.25,51.98,52.22,8600.0,48.3317,48.5547,48.3038,48.5269,8600.0
2014-08-27 10:30:00,52.21,52.25,52.04,52.04,6200.0,48.5176,48.5547,48.3596,48.3596,6200.0
2014-08-27 11:00:00,52.08,52.22,52.0,52.11,32400.0,48.3968,48.5269,48.3224,48.4246,32400.0
2014-08-27 11:30:00,52.06,52.06,51.89,52.0,2400.0,48.3782,48.3782,48.2202,48.3224,2400.0
2014-08-27 12:00:00,52.01,52.21,52.01,52.21,3000.0,48.3317,48.5176,48.3317,48.5176,3000.0
2014-08-27 12:30:00,52.21,52.25,52.18,52.22,6000.0,48.5176,48.5547,48.4897,48.5269,6000.0
2014-08-27 13:00:00,52.21,52.25,52.2,52.22,4300.0,48.5176,48.5547,48.5083,48.5269,4300.0
2014-08-27 13:30:00,52.2,52.29,52.12,52.19,7000.0,48.5083,48.5919,48.4339,48.499,7000.0
2014-08-27 14:00:00,52.2,52.3,52.18,52.22,6800.0,48.5083,48.6012,48.4897,48.5269,6800.0
2014-08-27 14:30:00,52.25,52.3,52.15,52.16,14900.0,48.5547,48.6012,48.4618,48.4711,14900.0
2014-08-27 15:00:00,52.15,52.33,52.04,52.32,14700.0,48.4618,48.6291,48.3596,48.6198,14700.0
2014-08-27 15:30:00,52.32,52.35,52.18,52.26,69900.0,48.6198,48.6477,48.4897,48.564,69900.0
2014-08-28 09:30:00,52.16,52.55,51.7,51.8,10600.0,48.4711,48.8335,48.0436,48.1366,10600.0
2014-08-28 10:00:00,51.8,51.82,51.58,51.76,34300.0,48.1366,48.1552,47.9321,48.0994,34300.0
2014-08-28 10:30:00,51.82,51.9,51.63,51.7,15800.0,48.1552,48.2295,47.9786,48.0436,15800.0
2014-08-28 11:00:00,51.69,51.77,51.62,51.77,4100.0,48.0343,48.1087,47.9693,48.1087,4100.0
2014-08-28 11:30:00,51.75,51.85,51.7,51.72,10100.0,48.0901,48.183,48.0436,48.0622,10100.0
2014-08-28 12:00:00,51.73,51.91,51.71,51.91,5100.0,48.0715,48.2388,48.0529,48.2388,5100.0
2014-08-28 12:30:00,51.91,51.91,51.79,51.85,8900.0,48.2388,48.2388,48.1273,48.183,8900.0
2014-08-28 13:00:00,51.84,51.88,51.72,51.76,12300.0,48.1737,48.2109,48.0622,48.0994,12300.0
2014-08-28 13:30:00,51.73,51.83,51.7,51.8,15700.0,48.0715,48.1644,48.0436,48.1366,15700.0
2014-08-28 14:00:00,51.78,51.93,51.77,51.86,10300.0,48.118,48.2574,48.1087,48.1923,10300.0
2014-08-28 14:30:00,51.83,51.95,51.82,51.86,15300.0,48.1644,48.276,48.1552,48.1923,15300.0
2014-08-28 15:00:00,51.86,51.92,51.82,51.88,14700.0,48.1923,48.2481,48.1552,48.2109,14700.0
2014-08-28 15:30:00,51.91,51.96,51.82,51.91,41200.0,48.2388,48.2853,48.1552,48.2388,41200.0
2014-08-29 09:30:00,51.96,52.1,51.71,51.79,8700.0,48.2853,48.4154,48.0529,48.1273,8700.0
2014-08-29 10:00:00,51.74,51.84,51.67,51.77,11100.0,48.0808,48.1737,48.0158,48.1087,11100.0
2014-08-29 10:30:00,51.77,51.84,51.68,51.82,2600.0,48.1087,48.1737,48.0251,48.1552,2600.0
2014-08-29 11:00:00,52.05,52.08,51.94,52.08,4800.0,48.3689,48.3968,48.2667,48.3968,4800.0
2014-08-29 11:30:00,52.1,52.15,52.0,52.13,1400.0,48.4154,48.4618,48.3224,48.4432,1400.0
2014-08-29 12:00:00,52.12,52.12,51.98,52.04,1900.0,48.4339,48.4339,48.3038,48.3596,1900.0
2014-08-29 12:30:00,52.05,52.11,52.03,52.11,2300.0,48.3689,48.4246,48.3503,48.4246,2300.0
2014-08-29 13:00:00,52.1,52.11,52.06,52.06,1900.0,48.4154,48.4246,48.3782,48.3782,1900.0
2014-08-29 13:30:00,52.14,52.16,52.06,52.06,1300.0,48.4525,48.4711,48.3782,48.3782,1300.0
2014-08-29 14:00:00,52.11,52.15,52.04,52.07,1900.0,48.4246,48.4618,48.3596,48.3875,1900.0
2014-08-29 14:30:00,52.07,52.07,51.95,52.01,1400.0,48.3875,48.3875,48.276,48.3317,1400.0
2014-08-29 15:00:00,51.95,52.07,51.95,52.0,2300.0,48.276,48.3875,48.276,48.3224,2300.0
2014-08-29 15:30:00,52.03,52.29,52.02,52.23,34000.0,48.3503,48.5919,48.341,48.5362,34000.0
2014-09-02 09:30:00,52.43,53.13,52.38,53.0,19800.0,48.722,49.3725,48.6755,49.2517,19800.0
2014-09-02 10:00:00,53.0,53.14,52.7,52.83,22600.0,49.2517,49.3818,48.9729,49.0937,22600.0
2014-09-02 10:30:00,52.85,52.88,52.62,52.81,21900.0,49.1123,49.1402,48.8986,49.0751,21900.0
2014-09-02 11:00:00,52.79,52.83,52.22,52.22,10800.0,49.0566,49.0937,48.5269,48.5269,10800.0
2014-09-02 11:30:00,52.22,52.33,52.07,52.2,8500.0,48.5269,48.6291,48.3875,48.5083,8500.0
2014-09-02 12:00:00,52.22,52.41,52.22,52.41,3500.0,48.5269,48.7034,48.5269,48.7034,3500.0
2014-09-02 12:30:00,52.3,52.31,52.02,52.05,4400.0,48.6012,48.6105,48.341,48.3689,4400.0
2014-09-02 13:00:00,52.0,52.3,51.97,52.11,6900.0,48.3224,48.6012,48.2945,48.4246,6900.0
2014-09-02 13:30:00,52.14,52.25,52.12,52.19,12100.0,48.4525,48.5547,48.4339,48.499,12100.0
2014-09-02 14:00:00,52.18,52.29,52.18,52.26,12800.0,48.4897,48.5919,48.4897,48.564,12800.0
2014-09-02 14:30:00,52.27,52.47,52.19,52.37,10400.0,48.5733,48.7592,48.499,48.6663,10400.0
2014-09-02 15:00:00,52.34,52.52,52.23,52.45,9000.0,48.6384,48.8056,48.5362,48.7406,9000.0
2014-09-02 15:30:00,52.43,52.59,52.39,52.56,62300.0,48.722,48.8707,48.6848,48.8428,62300.0
2014-09-03 09:30:00,52.63,52.76,52.37,52.68,7100.0,48.9079,49.0287,48.6663,48.9543,7100.0
2014-09-03 10:00:00,52.65,52.75,52.56,52.66,7100.0,48.9265,49.0194,48.8428,48.9357,7100.0
2014-09-03 10:30:00,52.62,52.68,52.6,52.6,2700.0,48.8986,48.9543,48.88,48.88,2700.0
2014-09-03 11:00:00,52.58,52.68,52.56,52.65,14500.0,48.8614,48.9543,48.8428,48.9265,14500.0
2014-09-03 11:30:00,52.65,52.69,52.59,52.66,6300.0,48.9265,48.9636,48.8707,48.9357,6300.0
2014-09-03 12:00:00,52.65,52.68,52.58,52.63,11400.0,48.9265,48.9543,48.8614,48.9079,11400.0
2014-09-03 12:30:00,52.63,52.74,52.62,52.69,15400.0,48.9079,49.0101,48.8986,48.9636,15400.0
2014-09-03 13:00:00,52.7,52.75,52.65,52.71,3300.0,48.9729,49.0194,48.9265,48.9822,3300.0
2014-09-03 13:30:00,52.72,52.76,52.63,52.67,19300.0,48.9915,49.0287,48.9079,48.945,19300.0
2014-09-03 14:00:00,52.66,52.7,52.6,52.68,16800.0,48.9357,48.9729,48.88,48.9543,16800.0
2014-09-03 14:30:00,52.64,52.72,52.64,52.71,23800.0,48.9172,48.9915,48.9172,48.9822,23800.0
2014-09-03 15:00:00,52.68,52.71,52.63,52.65,25200.0,48.9543,48.9822,48.9079,48.9265,25200.0
2014-09-03 15:30:00,52.64,52.7,52.59,52.67,54300.0,48.9172,48.9729,48.8707,48.945,54300.0
2014-09-04 09:30:00,52.74,53.06,52.58,52.79,60200.0,49.0101,49.3075,48.8614,49.0566,60200.0
2014-09-04 10:00:00,52.8,53.01,52.65,52.82,50900.0,49.0658,49.261,48.9265,49.0844,50900.0
2014-09-04 10:30:00,52.82,52.92,52.75,52.8,47600.0,49.0844,49.1774,49.0194,49.0658,47600.0
2014-09-04 11:00:00,52.77,52.82,52.64,52.64,10400.0,49.038,49.0844,48.9172,48.9172,10400.0
2014-09-04 11:30:00,52.57,52.61,52.48,52.52,2200.0,48.8521,48.8893,48.7685,48.8056,2200.0
2014-09-04 12:00:00,52.45,52.58,52.45,52.49,4300.0,48.7406,48.8614,48.7406,48.7778,4300.0
2014-09-04 12:30:00,52.48,52.49,52.37,52.45,3500.0,48.7685,48.7778,48.6663,48.7406,3500.0
2014-09-04 13:00:00,52.48,52.53,52.44,52.47,21600.0,48.7685,48.8149,48.7313,48.7592,21600.0
2014-09-04 13:30:00,52.49,52.51,52.44,52.49,4000.0,48.7778,48.7964,48.7313,48.7778,4000.0
2014-09-04 14:00:00,52.47,52.52,52.41,52.41,9000.0,48.7592,48.8056,48.7034,48.7034,9000.0
2014-09-04 14:30:00,52.42,52.46,52.34,52.34,12700.0,48.7127,48.7499,48.6384,48.6384,12700.0
2014-09-04 15:00:00,52.33,52.38,52.26,52.34,17100.0,48.6291,48.6755,48.564,48.6384,17100.0
2014-09-04 15:30:00,52.34,52.41,52.29,52.33,51000.0,48.6384,48.7034,48.5919,48.6291,51000.0
2014-09-05 09:30:00,52.42,52.42,51.83,52.34,8800.0,48.7127,48.7127,48.1644,48.6384,8800.0
2014-09-05 10:00:00,52.37,52.37,51.95,51.97,6200.0,48.6663,48.6663,48.276,48.2945,6200.0
2014-09-05 10:30:00,51.95,52.24,51.82,52.18,11500.0,48.276,48.5454,48.1552,48.4897,11500.0
2014-09-05 11:00:00,52.16,52.4,52.16,52.4,4700.0,48.4711,48.6941,48.4711,48.6941,4700.0
2014-09-05 11:30:00,52.36,52.36,52.24,52.3,16600.0,48.657,48.657,48.5454,48.6012,16600.0
2014-09-05 12:00:00,52.33,52.58,52.3,52.58,8400.0,48.6291,48.8614,48.6012,48.8614,8400.0
2014-09-05 12:30:00,52.62,52.69,52.53,52.61,6400.0,48.8986,48.9636,48.8149,48.8893,6400.0
2014-09-05 13:00:00,52.63,52.64,52.33,52.41,10300.0,48.9079,48.9172,48.6291,48.7034,10300.0
2014-09-05 13:30:00,52.41,52.48,52.39,52.48,2800.0,48.7034,48.7685,48.6848,48.7685,2800.0
2014-09-05 14:00:00,52.5,52.52,52.42,52.48,4300.0,48.7871,48.8056,48.7127,48.7685,4300.0
2014-09-05 14:30:00,52.5,52.5,52.38,52.49,5000.0,48.7871,48.7871,48.6755,48.7778,5000.0
2014-09-05 15:00:00,52.49,52.52,52.37,52.39,8500.0,48.7778,48.8056,48.6663,48.6848,8500.0
2014-09-05 15:30:00,52.38,52.51,52.37,52.45,28800.0,48.6755,48.7964,48.6663,48.7406,28800.0
2014-09-08 09:30:00,52.44,52.76,52.17,52.76,6000.0,48.7313,49.0287,48.4804,49.0287,6000.0
2014-09-08 10:00:00,52.74,52.79,52.21,52.21,9000.0,49.0101,49.0566,48.5176,48.5176,9000.0
2014-09-08 10:30:00,52.2,52.3,52.02,52.3,9200.0,48.5083,48.6012,48.341,48.6012,9200.0
2014-09-08 11:00:00,52.32,52.48,52.23,52.42,6000.0,48.6198,48.7685,48.5362,48.7127,6000.0
2014-09-08 11:30:00,52.4,52.4,52.03,52.08,10700.0,48.6941,48.6941,48.3503,48.3968,10700.0
2014-09-08 12:00:00,52.12,52.13,51.94,52.09,6700.0,48.4339,48.4432,48.2667,48.4061,6700.0
2014-09-08 12:30:00,52.1,52.19,52.01,52.04,5500.0,48.4154,48.499,48.3317,48.3596,5500.0
2014-09-08 13:00:00,52.04,52.11,51.84,51.91,11300.0,48.3596,48.4246,48.1737,48.2388,11300.0
2014-09-08 13:30:00,51.89,51.97,51.77,51.87,8800.0,48.2202,48.2945,48.1087,48.2016,8800.0
2014-09-08 14:00:00,51.91,51.95,51.79,51.85,7700.0,48.2388,48.276,48.1273,48.183,7700.0
2014-09-08 14:30:00,51.83,51.83,51.72,51.79,8500.0,48.1644,48.1644,48.0622,48.1273,8500.0
2014-09-08 15:00:00,51.77,51.84,51.71,51.84,13300.0,48.1087,48.1737,48.0529,48.1737,13300.0
2014-09-08 15:30:00,51.85,51.93,51.79,51.88,45800.0,48.183,48.2574,48.1273,48.2109,45800.0
2014-09-09 09:30:00,51.74,51.83,51.43,51.5,18100.0,48.0808,48.1644,47.7927,47.8578,18100.0
2014-09-09 10:00:00,51.51,51.76,51.42,51.57,9400.0,47.8671,48.0994,47.7834,47.9228,9400.0
2014-09-09 10:30:00,51.63,51.63,51.29,51.29,8800.0,47.9786,47.9786,47.6626,47.6626,8800.0
2014-09-09 11:00:00,51.29,51.67,51.29,51.61,10400.0,47.6626,48.0158,47.6626,47.96,10400.0
2014-09-09 11:30:00,51.6,51.61,51.45,51.45,8400.0,47.9507,47.96,47.8113,47.8113,8400.0
2014-09-09 12:00:00,51.46,51.5,51.38,51.5,2900.0,47.8206,47.8578,47.7463,47.8578,2900.0
2014-09-09 12:30:00,51.52,51.55,51.33,51.34,8500.0,47.8764,47.9042,47.6998,47.7091,8500.0
2014-09-09 13:00:00,51.32,51.38,51.26,51.31,4200.0,47.6905,47.7463,47.6348,47.6812,4200.0
2014-09-09 13:30:00,51.36,51.47,51.33,51.46,4600.0,47.7277,47.8299,47.6998,47.8206,4600.0
2014-09-09 14:00:00,51.42,51.42,51.14,51.2,9000.0,47.7834,47.7834,47.5232,47.579,9000.0
2014-09-09 14:30:00,51.17,51.25,51.12,51.13,9200.0,47.5511,47.6255,47.5047,47.514,9200.0
2014-09-09 15:00:00,51.13,51.19,51.06,51.12,15400.0,47.514,47.5697,47.4489,47.5047,15400.0
2014-09-09 15:30:00,51.11,51.12,51.01,51.01,30100.0,47.4954,47.5047,47.4024,47.4024,30100.0
2014-09-10 09:30:00,50.97,51.32,50.75,51.08,10800.0,47.3653,47.6905,47.1608,47.4675,10800.0
2014-09-10 10:00:00,51.1,51.2,50.96,51.2,10300.0,47.4861,47.579,47.356,47.579,10300.0
2014-09-10 10:30:00,51.22,51.22,50.99,51.12,8400.0,47.5976,47.5976,47.3839,47.5047,8400.0
2014-09-10 11:00:00,51.19,51.25,51.06,51.17,5100.0,47.5697,47.6255,47.4489,47.5511,5100.0
2014-09-10 11:30:00,51.2,51.31,51.2,51.27,4400.0,47.579,47.6812,47.579,47.6441,4400.0
2014-09-10 12:00:00,51.27,51.46,51.24,51.41,6200.0,47.6441,47.8206,47.6162,47.7741,6200.0
2014-09-10 12:30:00,51.38,51.51,51.37,51.43,3100.0,47.7463,47.8671,47.737,47.7927,3100.0
2014-09-10 13:00:00,51.45,51.71,51.44,51.64,5300.0,47.8113,48.0529,47.802,47.9879,5300.0
2014-09-10 13:30:00,51.65,51.65,51.41,51.47,5300.0,47.9972,47.9972,47.7741,47.8299,5300.0
2014-09-10 14:00:00,51.47,51.47,51.39,51.46,7900.0,47.8299,47.8299,47.7556,47.8206,7900.0
2014-09-10 14:30:00,51.46,51.5,51.4,51.43,4300.0,47.8206,47.8578,47.7649,47.7927,4300.0
2014-09-10 15:00:00,51.46,51.48,51.4,51.42,8600.0,47.8206,47.8392,47.7649,47.7834,8600.0
2014-09-10 15:30:00,51.47,51.58,51.45,51.53,29400.0,47.8299,47.9321,47.8113,47.8857,29400.0
2014-09-11 09:30:00,51.22,51.51,51.18,51.34,4600.0,47.5976,47.8671,47.5604,47.7091,4600.0
2014-09-11 10:00:00,51.35,51.48,51.34,51.42,19300.0,47.7184,47.8392,47.7091,47.7834,19300.0
2014-09-11 10:30:00,51.41,51.45,51.27,51.39,13300.0,47.7741,47.8113,47.6441,47.7556,13300.0
2014-09-11 11:00:00,51.39,51.65,51.39,51.57,32200.0,47.7556,47.9972,47.7556,47.9228,32200.0
2014-09-11 11:30:00,51.6,51.67,51.56,51.58,3400.0,47.9507,48.0158,47.9135,47.9321,3400.0
2014-09-11 12:00:00,51.59,51.65,51.55,51.62,6500.0,47.9414,47.9972,47.9042,47.9693,6500.0
2014-09-11 12:30:00,51.63,51.63,51.55,51.61,3000.0,47.9786,47.9786,47.9042,47.96,3000.0
2014-09-11 13:00:00,51.68,51.68,51.52,51.55,9400.0,48.0251,48.0251,47.8764,47.9042,9400.0
2014-09-11 13:30:00,51.55,51.6,51.46,51.52,3800.0,47.9042,47.9507,47.8206,47.8764,3800.0
2014-09-11 14:00:00,51.52,51.7,51.51,51.7,7700.0,47.8764,48.0436,47.8671,48.0436,7700.0
2014-09-11 14:30:00,51.66,51.76,51.66,51.67,9400.0,48.0065,48.0994,48.0065,48.0158,9400.0
2014-09-11 15:00:00,51.69,51.7,51.6,51.63,10400.0,48.0343,48.0436,47.9507,47.9786,10400.0
2014-09-11 15:30:00,51.64,51.71,51.58,51.67,27900.0,47.9879,48.0529,47.9321,48.0158,27900.0
2014-09-12 09:30:00,51.71,51.87,51.35,51.38,5200.0,48.0529,48.2016,47.7184,47.7463,5200.0
2014-09-12 10:00:00,51.38,51.44,51.22,51.44,6200.0,47.7463,47.802,47.5976,47.802,6200.0
2014-09-12 10:30:00,51.4,51.52,51.28,51.52,5200.0,47.7649,47.8764,47.6533,47.8764,5200.0
2014-09-12 11:00:00,51.52,51.52,51.14,51.19,16300.0,47.8764,47.8764,47.5232,47.5697,16300.0
2014-09-12 11:30:00,51.16,51.18,51.0,51.05,13400.0,47.5418,47.5604,47.3931,47.4396,13400.0
2014-09-12 12:00:00,51.06,51.06,50.91,50.94,5500.0,47.4489,47.4489,47.3095,47.3374,5500.0
2014-09-12 12:30:00,50.97,50.97,50.8,50.87,9300.0,47.3653,47.3653,47.2073,47.2723,9300.0
2014-09-12 13:00:00,50.9,50.96,50.71,50.83,8500.0,47.3002,47.356,47.1237,47.2352,8500.0
2014-09-12 13:30:00,50.8,51.06,50.76,51.0,7100.0,47.2073,47.4489,47.1701,47.3931,7100.0
2014-09-12 14:00:00,51.06,51.22,50.99,51.05,8700.0,47.4489,47.5976,47.3839,47.4396,8700.0
2014-09-12 14:30:00,51.08,51.09,50.97,51.03,6800.0,47.4675,47.4768,47.3653,47.421,6800.0
2014-09-12 15:00:00,51.02,51.21,51.01,51.16,11500.0,47.4117,47.5883,47.4024,47.5418,11500.0
2014-09-12 15:30:00,51.16,51.19,50.97,50.97,29400.0,47.5418,47.5697,47.3653,47.3653,29400.0
2014-09-15 09:30:00,51.05,51.05,50.59,50.7,20000.0,47.4396,47.4396,47.0121,47.1144,20000.0
2014-09-15 10:00:00,50.66,50.83,50.64,50.83,8500.0,47.0772,47.2352,47.0586,47.2352,8500.0
2014-09-15 10:30:00,50.81,50.97,50.56,50.97,28300.0,47.2166,47.3653,46.9843,47.3653,28300.0
2014-09-15 11:00:00,50.97,50.97,50.77,50.83,5600.0,47.3653,47.3653,47.1794,47.2352,5600.0
2014-09-15 11:30:00,50.84,50.89,50.78,50.81,4200.0,47.2445,47.2909,47.1887,47.2166,4200.0
2014-09-15 12:00:00,50.81,50.88,50.75,50.88,6000.0,47.2166,47.2816,47.1608,47.2816,6000.0
2014-09-15 12:30:00,50.84,50.99,50.82,50.94,3700.0,47.2445,47.3839,47.2259,47.3374,3700.0
2014-09-15 13:00:00,51.02,51.05,50.9,50.9,5500.0,47.4117,47.4396,47.3002,47.3002,5500.0
2014-09-15 13:30:00,50.91,51.02,50.76,50.77,4200.0,47.3095,47.4117,47.1701,47.1794,4200.0
2014-09-15 14:00:00,50.79,51.05,50.77,51.05,5400.0,47.198,47.4396,47.1794,47.4396,5400.0
2014-09-15 14:30:00,51.08,51.15,50.92,50.95,7600.0,47.4675,47.5325,47.3188,47.3467,7600.0
2014-09-15 15:00:00,50.99,51.13,50.99,51.12,8800.0,47.3839,47.514,47.3839,47.5047,8800.0
2014-09-15 15:30:00,51.11,51.13,50.88,50.93,32800.0,47.4954,47.514,47.2816,47.3281,32800.0
2014-09-16 09:30:00,50.81,51.15,50.63,51.15,9100.0,47.2166,47.5325,47.0493,47.5325,9100.0
2014-09-16 10:00:00,51.16,51.23,50.79,50.81,13000.0,47.5418,47.6069,47.198,47.2166,13000.0
2014-09-16 10:30:00,50.87,50.91,50.55,50.55,13300.0,47.2723,47.3095,46.975,46.975,13300.0
2014-09-16 11:00:00,50.57,50.8,50.5,50.76,13600.0,46.9936,47.2073,46.9285,47.1701,13600.0
2014-09-16 11:30:00,50.9,50.94,50.78,50.79,9000.0,47.3002,47.3374,47.1887,47.198,9000.0
2014-09-16 12:00:00,50.85,51.02,50.8,51.01,6500.0,47.2538,47.4117,47.2073,47.4024,6500.0
2014-09-16 12:30:00,50.99,51.09,50.94,50.94,8100.0,47.3839,47.4768,47.3374,47.3374,8100.0
2014-09-16 13:00:00,50.97,51.07,50.93,51.01,10600.0,47.3653,47.4582,47.3281,47.4024,10600.0
2014-09-16 13:30:00,50.98,51.21,50.98,51.21,6600.0,47.3746,47.5883,47.3746,47.5883,6600.0
2014-09-16 14:00:00,51.19,51.27,51.02,51.22,24300.0,47.5697,47.6441,47.4117,47.5976,24300.0
2014-09-16 14:30:00,51.19,51.3,51.03,51.05,8300.0,47.5697,47.6719,47.421,47.4396,8300.0
2014-09-16 15:00:00,51.04,51.18,51.02,51.05,22000.0,47.4303,47.5604,47.4117,47.4396,22000.0
2014-09-16 15:30:00,51.06,51.25,51.06,51.07,70100.0,47.4489,47.6255,47.4489,47.4582,70100.0
2014-09-17 09:30:00,51.04,51.41,50.96,51.39,19900.0,47.4303,47.7741,47.356,47.7556,19900.0
2014-09-17 10:00:00,51.4,51.5,51.37,51.5,6500.0,47.7649,47.8578,47.737,47.8578,6500.0
2014-09-17 10:30:00,51.48,51.6,51.44,51.53,14100.0,47.8392,47.9507,47.802,47.8857,14100.0
2014-09-17 11:00:00,51.55,51.58,51.43,51.48,9400.0,47.9042,47.9321,47.7927,47.8392,9400.0
2014-09-17 11:30:00,51.49,51.49,51.38,51.42,2200.0,47.8485,47.8485,47.7463,47.7834,2200.0
2014-09-17 12:00:00,51.45,51.46,51.33,51.34,3200.0,47.8113,47.8206,47.6998,47.7091,3200.0
2014-09-17 12:30:00,51.31,51.41,51.3,51.36,3300.0,47.6812,47.7741,47.6719,47.7277,3300.0
2014-09-17 13:00:00,51.35,51.37,51.1,51.1,9600.0,47.7184,47.737,47.4861,47.4861,9600.0
2014-09-17 13:30:00,51.12,51.24,51.03,51.23,5700.0,47.5047,47.6162,47.421,47.6069,5700.0
2014-09-17 14:00:00,51.23,51.53,50.96,51.47,19800.0,47.6069,47.8857,47.356,47.8299,19800.0
2014-09-17 14:30:00,51.46,51.49,51.26,51.3,13000.0,47.8206,47.8485,47.6348,47.6719,13000.0
2014-09-17 15:00:00,51.3,51.41,51.24,51.37,11800.0,47.6719,47.7741,47.6162,47.737,11800.0
2014-09-17 15:30:00,51.36,51.37,51.05,51.11,29900.0,47.7277,47.737,47.4396,47.4954,29900.0
2014-09-18 09:30:00,51.43,51.59,51.14,51.37,2500.0,47.7927,47.9414,47.5232,47.737,2500.0
2014-09-18 10:00:00,51.33,51.42,51.26,51.27,2200.0,47.6998,47.7834,47.6348,47.6441,2200.0
2014-09-18 10:30:00,51.26,51.55,51.26,51.45,5900.0,47.6348,47.9042,47.6348,47.8113,5900.0
2014-09-18 11:00:00,51.42,51.49,51.41,51.42,3600.0,47.7834,47.8485,47.7741,47.7834,3600.0
2014-09-18 11:30:00,51.41,51.48,51.39,51.48,3100.0,47.7741,47.8392,47.7556,47.8392,3100.0
2014-09-18 12:00:00,51.45,51.47,51.39,51.45,6500.0,47.8113,47.8299,47.7556,47.8113,6500.0
2014-09-18 12:30:00,51.46,51.5,51.34,51.34,1900.0,47.8206,47.8578,47.7091,47.7091,1900.0
2014-09-18 13:00:00,51.37,51.4,51.35,51.4,1000.0,47.737,47.7649,47.7184,47.7649,1000.0
2014-09-18 13:30:00,51.39,51.42,51.34,51.35,3100.0,47.7556,47.7834,47.7091,47.7184,3100.0
2014-09-18 14:00:00,51.36,51.44,51.33,51.35,4300.0,47.7277,47.802,47.6998,47.7184,4300.0
2014-09-18 14:30:00,51.36,51.43,51.33,51.37,9500.0,47.7277,47.7927,47.6998,47.737,9500.0
2014-09-18 15:00:00,51.35,51.41,51.28,51.39,9700.0,47.7184,47.7741,47.6533,47.7556,9700.0
2014-09-18 15:30:00,51.4,51.45,51.3,51.39,27700.0,47.7649,47.8113,47.6719,47.7556,27700.0
2014-09-19 09:30:00,51.5,51.5,51.3,51.34,94700.0,47.8578,47.8578,47.6719,47.7091,94700.0
2014-09-19 10:00:00,51.32,51.41,51.15,51.15,5600.0,47.6905,47.7741,47.5325,47.5325,5600.0
2014-09-19 10:30:00,51.17,51.17,50.89,50.95,12100.0,47.5511,47.5511,47.2909,47.3467,12100.0
2014-09-19 11:00:00,50.95,51.13,50.9,50.95,5900.0,47.3467,47.514,47.3002,47.3467,5900.0
2014-09-19 11:30:00,50.99,50.99,50.62,50.67,12700.0,47.3839,47.3839,47.04,47.0865,12700.0
2014-09-19 12:00:00,50.68,50.68,50.53,50.55,9300.0,47.0958,47.0958,46.9564,46.975,9300.0
2014-09-19 12:30:00,50.57,50.63,50.37,50.37,11600.0,46.9936,47.0493,46.8077,46.8077,11600.0
2014-09-19 13:00:00,50.42,50.45,50.13,50.29,12600.0,46.8542,46.882,46.5847,46.7334,12600.0
2014-09-19 13:30:00,50.29,50.82,50.29,50.76,26400.0,46.7334,47.2259,46.7334,47.1701,26400.0
2014-09-19 14:00:00,50.75,50.92,50.75,50.92,7700.0,47.1608,47.3188,47.1608,47.3188,7700.0
2014-09-19 14:30:00,50.92,50.92,50.66,50.66,7100.0,47.3188,47.3188,47.0772,47.0772,7100.0
2014-09-19 15:00:00,50.7,50.76,50.67,50.73,13900.0,47.1144,47.1701,47.0865,47.1422,13900.0
2014-09-19 15:30:00,50.74,50.75,50.5,50.61,52200.0,47.1515,47.1608,46.9285,47.0307,52200.0
2014-09-22 09:30:00,50.36,50.71,50.01,50.22,29400.0,46.7984,47.1237,46.4732,46.6683,29400.0
2014-09-22 10:00:00,50.2,50.44,50.08,50.14,16000.0,46.6497,46.8728,46.5382,46.594,16000.0
2014-09-22 10:30:00,50.1,50.16,49.86,49.89,9700.0,46.5568,46.6126,46.3338,46.3616,9700.0
2014-09-22 11:00:00,49.89,50.04,49.85,49.95,9100.0,46.3616,46.501,46.3245,46.4174,9100.0
2014-09-22 11:30:00,49.97,50.03,49.8,49.8,4300.0,46.436,46.4917,46.278,46.278,4300.0
2014-09-22 12:00:00,49.79,49.91,49.79,49.9,3100.0,46.2687,46.3802,46.2687,46.3709,3100.0
2014-09-22 12:30:00,49.91,49.97,49.81,49.89,5300.0,46.3802,46.436,46.2873,46.3616,5300.0
2014-09-22 13:00:00,49.89,49.96,49.84,49.92,5200.0,46.3616,46.4267,46.3152,46.3895,5200.0
2014-09-22 13:30:00,49.9,49.95,49.82,49.82,4800.0,46.3709,46.4174,46.2966,46.2966,4800.0
2014-09-22 14:00:00,49.8,49.83,49.65,49.71,9100.0,46.278,46.3059,46.1386,46.1944,9100.0
2014-09-22 14:30:00,49.74,49.87,49.7,49.77,7000.0,46.2223,46.3431,46.1851,46.2501,7000.0
2014-09-22 15:00:00,49.77,49.87,49.73,49.82,11800.0,46.2501,46.3431,46.213,46.2966,11800.0
2014-09-22 15:30:00,49.83,49.86,49.67,49.67,46300.0,46.3059,46.3338,46.1572,46.1572,46300.0
2014-09-23 09:30:00,49.55,49.62,49.37,49.61,10900.0,46.0457,46.1107,45.8784,46.1015,10900.0
2014-09-23 10:00:00,49.64,49.8,49.43,49.68,17900.0,46.1293,46.278,45.9342,46.1665,17900.0
2014-09-23 10:30:00,49.64,49.68,49.39,49.56,6700.0,46.1293,46.1665,45.897,46.055,6700.0
2014-09-23 11:00:00,49.56,49.68,49.53,49.66,13000.0,46.055,46.1665,46.0271,46.1479,13000.0
2014-09-23 11:30:00,49.68,49.84,49.67,49.73,5400.0,46.1665,46.3152,46.1572,46.213,5400.0
2014-09-23 12:00:00,49.81,49.81,49.63,49.63,10000.0,46.2873,46.2873,46.12,46.12,10000.0
2014-09-23 12:30:00,49.7,49.78,49.58,49.69,14300.0,46.1851,46.2594,46.0736,46.1758,14300.0
2014-09-23 13:00:00,49.63,49.75,49.58,49.6,25800.0,46.12,46.2315,46.0736,46.0922,25800.0
2014-09-23 13:30:00,49.59,49.73,49.54,49.59,12700.0,46.0829,46.213,46.0364,46.0829,12700.0
2014-09-23 14:00:00,49.55,49.72,49.55,49.65,5500.0,46.0457,46.2037,46.0457,46.1386,5500.0
2014-09-23 14:30:00,49.67,49.69,49.54,49.6,26300.0,46.1572,46.1758,46.0364,46.0922,26300.0
2014-09-23 15:00:00,49.63,49.74,49.58,49.69,14800.0,46.12,46.2223,46.0736,46.1758,14800.0
2014-09-23 15:30:00,49.7,49.74,49.56,49.6,44100.0,46.1851,46.2223,46.055,46.0922,44100.0
2014-09-24 09:30:00,49.6,49.92,49.41,49.71,16600.0,46.0922,46.3895,45.9156,46.1944,16600.0
2014-09-24 10:00:00,49.58,49.74,49.55,49.74,13200.0,46.0736,46.2223,46.0457,46.2223,13200.0
2014-09-24 10:30:00,49.74,49.9,49.74,49.78,4500.0,46.2223,46.3709,46.2223,46.2594,4500.0
2014-09-24 11:00:00,49.79,50.02,49.79,50.0,3900.0,46.2687,46.4825,46.2687,46.4639,3900.0
2014-09-24 11:30:00,49.96,49.97,49.88,49.94,4400.0,46.4267,46.436,46.3524,46.4081,4400.0
2014-09-24 12:00:00,49.94,49.94,49.64,49.65,1600.0,46.4081,46.4081,46.1293,46.1386,1600.0
2014-09-24 12:30:00,49.64,49.64,49.57,49.6,3000.0,46.1293,46.1293,46.0643,46.0922,3000.0
2014-09-24 13:00:00,49.68,49.77,49.68,49.74,2900.0,46.1665,46.2501,46.1665,46.2223,2900.0
2014-09-24 13:30:00,49.79,49.89,49.79,49.82,1200.0,46.2687,46.3616,46.2687,46.2966,1200.0
2014-09-24 14:00:00,49.86,49.89,49.74,49.89,2300.0,46.3338,46.3616,46.2223,46.3616,2300.0
2014-09-24 14:30:00,49.86,49.91,49.81,49.88,1500.0,46.3338,46.3802,46.2873,46.3524,1500.0
2014-09-24 15:00:00,49.92,50.02,49.92,50.0,3700.0,46.3895,46.4825,46.3895,46.4639,3700.0
2014-09-24 15:30:00,49.99,50.02,49.66,49.72,27600.0,46.4546,46.4825,46.1479,46.2037,27600.0
2014-09-25 09:30:00,49.55,49.73,49.05,49.14,18100.0,46.0457,46.213,45.5811,45.6647,18100.0
2014-09-25 10:00:00,49.08,49.13,48.66,48.8,14200.0,45.6089,45.6554,45.2186,45.3487,14200.0
2014-09-25 10:30:00,48.76,48.91,48.52,48.86,13200.0,45.3116,45.451,45.0885,45.4045,13200.0
2014-09-25 11:00:00,48.87,48.88,48.64,48.74,19200.0,45.4138,45.4231,45.2001,45.293,19200.0
2014-09-25 11:30:00,48.7,48.79,48.6,48.62,5600.0,45.2558,45.3394,45.1629,45.1815,5600.0
2014-09-25 12:00:00,48.59,48.73,48.59,48.65,10500.0,45.1536,45.2837,45.1536,45.2093,10500.0
2014-09-25 12:30:00,48.65,48.87,48.64,48.85,5700.0,45.2093,45.4138,45.2001,45.3952,5700.0
2014-09-25 13:00:00,48.85,49.05,48.85,49.05,4300.0,45.3952,45.5811,45.3952,45.5811,4300.0
2014-09-25 13:30:00,49.03,49.03,48.8,48.88,7400.0,45.5625,45.5625,45.3487,45.4231,7400.0
2014-09-25 14:00:00,48.84,48.97,48.79,48.97,8500.0,45.3859,45.5067,45.3394,45.5067,8500.0
2014-09-25 14:30:00,48.93,49.07,48.92,48.93,9500.0,45.4695,45.5996,45.4602,45.4695,9500.0
2014-09-25 15:00:00,48.92,48.94,48.66,48.7,16800.0,45.4602,45.4788,45.2186,45.2558,16800.0
2014-09-25 15:30:00,48.69,48.83,48.59,48.66,49500.0,45.2465,45.3766,45.1536,45.2186,49500.0
2014-09-26 09:30:00,48.67,48.82,48.35,48.74,11800.0,45.2279,45.3673,44.9306,45.293,11800.0
2014-09-26 10:00:00,48.69,48.77,48.52,48.6,10000.0,45.2465,45.3209,45.0885,45.1629,10000.0
2014-09-26 10:30:00,48.57,48.58,48.4,48.54,7400.0,45.135,45.1443,44.977,45.1071,7400.0
2014-09-26 11:00:00,48.55,48.62,48.54,48.57,8500.0,45.1164,45.1815,45.1071,45.135,8500.0
2014-09-26 11:30:00,48.54,48.57,48.45,48.48,7500.0,45.1071,45.135,45.0235,45.0514,7500.0
2014-09-26 12:00:00,48.48,48.51,48.39,48.49,6800.0,45.0514,45.0792,44.9677,45.0607,6800.0
2014-09-26 12:30:00,48.46,48.5,48.39,48.4,5300.0,45.0328,45.07,44.9677,44.977,5300.0
2014-09-26 13:00:00,48.43,48.52,48.43,48.51,4400.0,45.0049,45.0885,45.0049,45.0792,4400.0
2014-09-26 13:30:00,48.5,48.52,48.44,48.52,6100.0,45.07,45.0885,45.0142,45.0885,6100.0
2014-09-26 14:00:00,48.55,48.69,48.55,48.63,7700.0,45.1164,45.2465,45.1164,45.1908,7700.0
2014-09-26 14:30:00,48.64,48.78,48.63,48.67,11000.0,45.2001,45.3301,45.1908,45.2279,11000.0
2014-09-26 15:00:00,48.68,48.76,48.65,48.65,13500.0,45.2372,45.3116,45.2093,45.2093,13500.0
2014-09-26 15:30:00,48.66,48.78,48.52,48.73,39000.0,45.2186,45.3301,45.0885,45.2837,39000.0
2014-09-29 09:30:00,48.44,48.48,48.15,48.48,30000.0,45.0142,45.0514,44.7447,45.0514,30000.0
2014-09-29 10:00:00,48.35,48.62,48.31,48.34,6900.0,44.9306,45.1815,44.8934,44.9213,6900.0
2014-09-29 10:30:00,48.37,48.66,48.37,48.56,4700.0,44.9491,45.2186,44.9491,45.1257,4700.0
2014-09-29 11:00:00,48.59,48.91,48.53,48.82,8800.0,45.1536,45.451,45.0978,45.3673,8800.0
2014-09-29 11:30:00,48.84,48.94,48.81,48.94,2900.0,45.3859,45.4788,45.358,45.4788,2900.0
2014-09-29 12:00:00,48.96,48.96,48.65,48.7,9500.0,45.4974,45.4974,45.2093,45.2558,9500.0
2014-09-29 12:30:00,48.72,48.72,48.59,48.68,3600.0,45.2744,45.2744,45.1536,45.2372,3600.0
2014-09-29 13:00:00,48.65,48.8,48.61,48.71,4500.0,45.2093,45.3487,45.1722,45.2651,4500.0
2014-09-29 13:30:00,48.68,48.71,48.59,48.6,3200.0,45.2372,45.2651,45.1536,45.1629,3200.0
2014-09-29 14:00:00,48.58,48.65,48.5,48.52,4100.0,45.1443,45.2093,45.07,45.0885,4100.0
2014-09-29 14:30:00,48.57,48.66,48.56,48.66,2300.0,45.135,45.2186,45.1257,45.2186,2300.0
2014-09-29 15:00:00,48.67,48.73,48.61,48.71,6200.0,45.2279,45.2837,45.1722,45.2651,6200.0
2014-09-29 15:30:00,48.69,48.72,48.54,48.57,22800.0,45.2465,45.2744,45.1071,45.135,22800.0
2014-09-30 09:30:00,48.71,48.86,48.19,48.2,13500.0,45.2651,45.4045,44.7819,44.7912,13500.0
2014-09-30 10:00:00,48.2,48.33,48.08,48.16,10600.0,44.7912,44.912,44.6797,44.754,10600.0
2014-09-30 10:30:00,48.17,48.33,48.17,48.25,4900.0,44.7633,44.912,44.7633,44.8376,4900.0
2014-09-30 11:00:00,48.34,48.6,48.34,48.6,7800.0,44.9213,45.1629,44.9213,45.1629,7800.0
2014-09-30 11:30:00,48.61,48.61,48.33,48.35,11000.0,45.1722,45.1722,44.912,44.9306,11000.0
2014-09-30 12:00:00,48.34,48.45,48.18,48.18,10300.0,44.9213,45.0235,44.7726,44.7726,10300.0
2014-09-30 12:30:00,48.14,48.14,47.92,47.93,9500.0,44.7354,44.7354,44.531,44.5403,9500.0
2014-09-30 13:00:00,47.91,48.0,47.78,47.85,6500.0,44.5217,44.6053,44.4009,44.4659,6500.0
2014-09-30 13:30:00,47.86,47.88,47.67,47.74,6200.0,44.4752,44.4938,44.2987,44.3637,6200.0
2014-09-30 14:00:00,47.74,47.85,47.67,47.82,11900.0,44.3637,44.4659,44.2987,44.438,11900.0
2014-09-30 14:30:00,47.81,47.85,47.72,47.79,4600.0,44.4288,44.4659,44.3451,44.4102,4600.0
2014-09-30 15:00:00,47.78,48.03,47.7,47.99,19900.0,44.4009,44.6332,44.3265,44.596,19900.0
2014-09-30 15:30:00,48.0,48.04,47.58,47.62,79800.0,44.6053,44.6425,44.215,44.2522,79800.0
2014-10-01 09:30:00,47.56,47.68,46.88,47.04,34100.0,44.1964,44.3079,43.5645,43.7132,34100.0
2014-10-01 10:00:00,47.04,47.62,47.01,47.5,27400.0,43.7132,44.2522,43.6853,44.1407,27400.0
2014-10-01 10:30:00,47.44,47.68,47.33,47.68,34700.0,44.0849,44.3079,43.9827,44.3079,34700.0
2014-10-01 11:00:00,47.68,47.84,47.6,47.7,28200.0,44.3079,44.4566,44.2336,44.3265,28200.0
2014-10-01 11:30:00,47.67,47.7,47.47,47.66,15000.0,44.2987,44.3265,44.1128,44.2894,15000.0
2014-10-01 12:00:00,47.6,47.6,47.33,47.39,10500.0,44.2336,44.2336,43.9827,44.0385,10500.0
2014-10-01 12:30:00,47.36,47.36,46.97,47.09,10800.0,44.0106,44.0106,43.6482,43.7597,10800.0
2014-10-01 13:00:00,47.06,47.1,46.86,46.89,9600.0,43.7318,43.769,43.5459,43.5738,9600.0
2014-10-01 13:30:00,46.86,46.86,46.62,46.63,12800.0,43.5459,43.5459,43.3229,43.3322,12800.0
2014-10-01 14:00:00,46.66,46.88,46.63,46.84,8100.0,43.3601,43.5645,43.3322,43.5274,8100.0
2014-10-01 14:30:00,46.88,46.89,46.68,46.68,12000.0,43.5645,43.5738,43.3787,43.3787,12000.0
2014-10-01 15:00:00,46.73,46.77,46.59,46.69,30800.0,43.4251,43.4623,43.295,43.388,30800.0
2014-10-01 15:30:00,46.69,46.78,46.53,46.55,62700.0,43.388,43.4716,43.2393,43.2579,62700.0
2014-10-02 09:30:00,46.43,47.07,46.34,46.91,14700.0,43.1463,43.7411,43.0627,43.5924,14700.0
2014-10-02 10:00:00,46.94,46.99,46.51,46.76,33000.0,43.6203,43.6667,43.2207,43.453,33000.0
2014-10-02 10:30:00,46.75,46.88,46.54,46.76,31100.0,43.4437,43.5645,43.2486,43.453,31100.0
2014-10-02 11:00:00,46.75,46.89,46.55,46.61,65100.0,43.4437,43.5738,43.2579,43.3136,65100.0
2014-10-02 11:30:00,46.55,46.59,46.27,46.43,14000.0,43.2579,43.295,42.9977,43.1463,14000.0
2014-10-02 12:00:00,46.46,46.6,46.44,46.5,4600.0,43.1742,43.3043,43.1556,43.2114,4600.0
2014-10-02 12:30:00,46.52,46.7,46.38,46.67,9400.0,43.23,43.3973,43.0999,43.3694,9400.0
2014-10-02 13:00:00,46.65,47.09,46.65,47.09,14000.0,43.3508,43.7597,43.3508,43.7597,14000.0
2014-10-02 13:30:00,47.13,47.22,46.97,47.19,11700.0,43.7968,43.8805,43.6482,43.8526,11700.0
2014-10-02 14:00:00,47.2,47.41,47.2,47.25,13200.0,43.8619,44.057,43.8619,43.9084,13200.0
2014-10-02 14:30:00,47.28,47.35,47.17,47.33,7800.0,43.9362,44.0013,43.834,43.9827,7800.0
2014-10-02 15:00:00,47.3,47.3,47.14,47.16,9100.0,43.9548,43.9548,43.8061,43.8247,9100.0
2014-10-02 15:30:00,47.14,47.14,46.77,46.97,85700.0,43.8061,43.8061,43.4623,43.6482,85700.0
2014-10-03 09:30:00,47.51,47.63,47.2,47.36,22600.0,44.15,44.2615,43.8619,44.0106,22600.0
2014-10-03 10:00:00,47.44,47.54,47.34,47.4,10500.0,44.0849,44.1778,43.992,44.0477,10500.0
2014-10-03 10:30:00,47.3,47.54,47.28,47.5,4300.0,43.9548,44.1778,43.9362,44.1407,4300.0
2014-10-03 11:00:00,47.55,47.7,47.51,47.64,10900.0,44.1871,44.3265,44.15,44.2708,10900.0
2014-10-03 11:30:00,47.63,47.63,47.32,47.35,13600.0,44.2615,44.2615,43.9734,44.0013,13600.0
2014-10-03 12:00:00,47.35,47.4,47.27,47.35,2800.0,44.0013,44.0477,43.9269,44.0013,2800.0
2014-10-03 12:30:00,47.4,47.43,47.36,47.36,1700.0,44.0477,44.0756,44.0106,44.0106,1700.0
2014-10-03 13:00:00,47.33,47.35,47.2,47.24,5900.0,43.9827,44.0013,43.8619,43.8991,5900.0
2014-10-03 13:30:00,47.26,47.31,47.19,47.3,5000.0,43.9176,43.9641,43.8526,43.9548,5000.0
2014-10-03 14:00:00,47.33,47.38,47.33,47.36,2500.0,43.9827,44.0292,43.9827,44.0106,2500.0
2014-10-03 14:30:00,47.38,47.41,47.3,47.31,5200.0,44.0292,44.057,43.9548,43.9641,5200.0
2014-10-03 15:00:00,47.33,47.39,47.28,47.35,12700.0,43.9827,44.0385,43.9362,44.0013,12700.0
2014-10-03 15:30:00,47.34,47.4,47.31,47.34,39300.0,43.992,44.0477,43.9641,43.992,39300.0
2014-10-06 09:30:00,47.39,47.77,47.33,47.54,14500.0,44.0385,44.3916,43.9827,44.1778,14500.0
2014-10-06 10:00:00,47.59,47.59,47.33,47.49,9100.0,44.2243,44.2243,43.9827,44.1314,9100.0
2014-10-06 10:30:00,47.49,47.72,47.4,47.5,5100.0,44.1314,44.3451,44.0477,44.1407,5100.0
2014-10-06 11:00:00,47.52,47.63,47.44,47.5,4900.0,44.1593,44.2615,44.0849,44.1407,4900.0
2014-10-06 11:30:00,47.52,47.56,47.4,47.54,14500.0,44.1593,44.1964,44.0477,44.1778,14500.0
2014-10-06 12:00:00,47.6,47.83,47.59,47.72,13400.0,44.2336,44.4473,44.2243,44.3451,13400.0
2014-10-06 12:30:00,47.73,47.8,47.54,47.54,5900.0,44.3544,44.4195,44.1778,44.1778,5900.0
2014-10-06 13:00:00,47.57,47.84,47.57,47.84,2600.0,44.2057,44.4566,44.2057,44.4566,2600.0
2014-10-06 13:30:00,47.82,47.92,47.74,47.8,7300.0,44.438,44.531,44.3637,44.4195,7300.0
2014-10-06 14:00:00,47.75,47.92,47.6,47.92,17200.0,44.373,44.531,44.2336,44.531,17200.0
2014-10-06 14:30:00,47.93,47.93,47.8,47.8,5000.0,44.5403,44.5403,44.4195,44.4195,5000.0
2014-10-06 15:00:00,47.79,47.81,47.67,47.78,4500.0,44.4102,44.4288,44.2987,44.4009,4500.0
2014-10-06 15:30:00,47.76,47.77,47.56,47.62,26100.0,44.3823,44.3916,44.1964,44.2522,26100.0
2014-10-07 09:30:00,47.13,47.43,47.02,47.43,32000.0,43.7968,44.0756,43.6946,44.0756,32000.0
2014-10-07 10:00:00,47.45,47.64,47.41,47.55,10000.0,44.0942,44.2708,44.057,44.1871,10000.0
2014-10-07 10:30:00,47.61,47.66,47.38,47.49,10400.0,44.2429,44.2894,44.0292,44.1314,10400.0
2014-10-07 11:00:00,47.46,47.53,47.34,47.46,12700.0,44.1035,44.1686,43.992,44.1035,12700.0
2014-10-07 11:30:00,47.43,47.63,47.4,47.58,8200.0,44.0756,44.2615,44.0477,44.215,8200.0
2014-10-07 12:00:00,47.54,47.65,47.51,47.64,5000.0,44.1778,44.2801,44.15,44.2708,5000.0
2014-10-07 12:30:00,47.68,47.72,47.44,47.53,10000.0,44.3079,44.3451,44.0849,44.1686,10000.0
2014-10-07 13:00:00,47.54,47.54,47.34,47.5,8300.0,44.1778,44.1778,43.992,44.1407,8300.0
2014-10-07 13:30:00,47.45,47.51,47.31,47.42,13000.0,44.0942,44.15,43.9641,44.0663,13000.0
2014-10-07 14:00:00,47.42,47.44,47.22,47.28,11200.0,44.0663,44.0849,43.8805,43.9362,11200.0
2014-10-07 14:30:00,47.31,47.31,47.08,47.1,9700.0,43.9641,43.9641,43.7504,43.769,9700.0
2014-10-07 15:00:00,47.08,47.15,46.92,47.08,20300.0,43.7504,43.8154,43.6017,43.7504,20300.0
2014-10-07 15:30:00,47.1,47.14,46.95,46.95,50500.0,43.769,43.8061,43.6296,43.6296,50500.0
2014-10-08 09:30:00,46.84,47.16,46.61,46.68,122000.0,43.5274,43.8247,43.3136,43.3787,122000.0
2014-10-08 10:00:00,46.76,46.84,46.66,46.74,23100.0,43.453,43.5274,43.3601,43.4344,23100.0
2014-10-08 10:30:00,46.79,46.83,46.68,46.72,20800.0,43.4809,43.5181,43.3787,43.4158,20800.0
2014-10-08 11:00:00,46.65,46.83,46.52,46.83,18500.0,43.3508,43.5181,43.23,43.5181,18500.0
2014-10-08 11:30:00,46.79,46.92,46.7,46.82,11300.0,43.4809,43.6017,43.3973,43.5088,11300.0
2014-10-08 12:00:00,46.85,46.88,46.7,46.72,18300.0,43.5366,43.5645,43.3973,43.4158,18300.0
2014-10-08 12:30:00,46.73,46.83,46.68,46.75,7600.0,43.4251,43.5181,43.3787,43.4437,7600.0
2014-10-08 13:00:00,46.77,46.83,46.71,46.71,12400.0,43.4623,43.5181,43.4065,43.4065,12400.0
2014-10-08 13:30:00,46.71,46.94,46.7,46.89,20800.0,43.4065,43.6203,43.3973,43.5738,20800.0
2014-10-08 14:00:00,46.9,47.2,46.87,47.08,44200.0,43.5831,43.8619,43.5552,43.7504,44200.0
2014-10-08 14:30:00,47.11,47.76,47.06,47.3,47200.0,43.7783,44.3823,43.7318,43.9548,47200.0
2014-10-08 15:00:00,47.3,47.61,47.28,47.51,24800.0,43.9548,44.2429,43.9362,44.15,24800.0
2014-10-08 15:30:00,47.49,47.49,47.31,47.45,58200.0,44.1314,44.1314,43.9641,44.0942,58200.0
2014-10-09 09:30:00,47.27,47.46,46.78,46.84,15000.0,43.9269,44.1035,43.4716,43.5274,15000.0
2014-10-09 10:00:00,46.85,47.18,46.85,47.05,10300.0,43.5366,43.8433,43.5366,43.7225,10300.0
2014-10-09 10:30:00,46.93,47.12,46.85,47.01,20100.0,43.611,43.7875,43.5366,43.6853,20100.0
2014-10-09 11:00:00,47.02,47.16,46.94,47.0,14900.0,43.6946,43.8247,43.6203,43.676,14900.0
2014-10-09 11:30:00,47.02,47.02,46.33,46.38,24900.0,43.6946,43.6946,43.0534,43.0999,24900.0
2014-10-09 12:00:00,46.37,46.45,46.1,46.16,8800.0,43.0906,43.1649,42.8397,42.8954,8800.0
2014-10-09 12:30:00,46.13,46.26,46.03,46.23,5700.0,42.8676,42.9884,42.7746,42.9605,5700.0
2014-10-09 13:00:00,46.23,46.47,46.02,46.38,6200.0,42.9605,43.1835,42.7653,43.0999,6200.0
2014-10-09 13:30:00,46.38,46.58,46.36,46.45,8500.0,43.0999,43.2857,43.0813,43.1649,8500.0
2014-10-09 14:00:00,46.43,46.45,46.2,46.28,11100.0,43.1463,43.1649,42.9326,43.007,11100.0
2014-10-09 14:30:00,46.26,46.46,46.2,46.25,9400.0,42.9884,43.1742,42.9326,42.9791,9400.0
2014-10-09 15:00:00,46.28,46.36,46.15,46.29,10000.0,43.007,43.0813,42.8862,43.0162,10000.0
2014-10-09 15:30:00,46.29,46.4,45.9,45.9,48100.0,43.0162,43.1185,42.6538,42.6538,48100.0
2014-10-10 09:30:00,45.69,46.25,45.57,45.97,23600.0,42.4587,42.9791,42.3472,42.7189,23600.0
2014-10-10 10:00:00,45.94,45.96,45.53,45.62,10800.0,42.691,42.7096,42.31,42.3936,10800.0
2014-10-10 10:30:00,45.49,45.85,45.43,45.63,25100.0,42.2728,42.6074,42.2171,42.4029,25100.0
2014-10-10 11:00:00,45.62,45.9,45.62,45.75,24500.0,42.3936,42.6538,42.3936,42.5144,24500.0
2014-10-10 11:30:00,45.75,46.18,45.73,46.13,25700.0,42.5144,42.914,42.4959,42.8676,25700.0
2014-10-10 12:00:00,46.11,46.58,46.11,46.41,14200.0,42.849,43.2857,42.849,43.1278,14200.0
2014-10-10 12:30:00,46.35,46.62,46.26,46.34,7300.0,43.072,43.3229,42.9884,43.0627,7300.0
2014-10-10 13:00:00,46.24,46.28,46.01,46.05,6300.0,42.9698,43.007,42.7561,42.7932,6300.0
2014-10-10 13:30:00,46.12,46.21,46.07,46.14,6700.0,42.8583,42.9419,42.8118,42.8769,6700.0
2014-10-10 14:00:00,46.16,46.23,46.0,46.11,7900.0,42.8954,42.9605,42.7468,42.849,7900.0
2014-10-10 14:30:00,46.09,46.1,45.93,45.93,6700.0,42.8304,42.8397,42.6817,42.6817,6700.0
2014-10-10 15:00:00,45.92,46.01,45.77,45.82,8000.0,42.6724,42.7561,42.533,42.5795,8000.0
2014-10-10 15:30:00,45.83,45.83,45.45,45.49,34800.0,42.5888,42.5888,42.2357,42.2728,34800.0
2014-10-13 09:30:00,45.6,45.93,44.99,45.68,21900.0,42.375,42.6817,41.8082,42.4494,21900.0
2014-10-13 10:00:00,45.79,46.03,45.72,45.72,12400.0,42.5516,42.7746,42.4866,42.4866,12400.0
2014-10-13 10:30:00,45.72,46.1,45.72,45.96,14800.0,42.4866,42.8397,42.4866,42.7096,14800.0
2014-10-13 11:00:00,46.01,46.25,45.86,46.02,20700.0,42.7561,42.9791,42.6167,42.7653,20700.0
2014-10-13 11:30:00,46.04,46.23,45.99,46.1,12300.0,42.7839,42.9605,42.7375,42.8397,12300.0
2014-10-13 12:00:00,46.1,46.31,45.96,46.31,15200.0,42.8397,43.0348,42.7096,43.0348,15200.0
2014-10-13 12:30:00,46.33,46.42,46.19,46.31,17500.0,43.0534,43.1371,42.9233,43.0348,17500.0
2014-10-13 13:00:00,46.34,46.45,46.29,46.43,14700.0,43.0627,43.1649,43.0162,43.1463,14700.0
2014-10-13 13:30:00,46.43,46.46,46.23,46.23,10400.0,43.1463,43.1742,42.9605,42.9605,10400.0
2014-10-13 14:00:00,46.23,46.25,46.03,46.13,13100.0,42.9605,42.9791,42.7746,42.8676,13100.0
2014-10-13 14:30:00,46.09,46.1,45.92,45.92,13300.0,42.8304,42.8397,42.6724,42.6724,13300.0
2014-10-13 15:00:00,45.9,46.0,45.87,45.92,20300.0,42.6538,42.7468,42.626,42.6724,20300.0
2014-10-13 15:30:00,45.91,45.92,45.45,45.45,66000.0,42.6631,42.6724,42.2357,42.2357,66000.0
2014-10-14 09:30:00,45.89,46.37,45.23,46.14,19500.0,42.6445,43.0906,42.0312,42.8769,19500.0
2014-10-14 10:00:00,46.14,46.64,46.13,46.42,17600.0,42.8769,43.3415,42.8676,43.1371,17600.0
2014-10-14 10:30:00,46.43,46.51,46.08,46.35,17700.0,43.1463,43.2207,42.8211,43.072,17700.0
2014-10-14 11:00:00,46.39,46.74,46.31,46.68,21100.0,43.1092,43.4344,43.0348,43.3787,21100.0
2014-10-14 11:30:00,46.68,47.02,46.61,46.7,21500.0,43.3787,43.6946,43.3136,43.3973,21500.0
2014-10-14 12:00:00,46.75,46.91,46.58,46.58,22700.0,43.4437,43.5924,43.2857,43.2857,22700.0
2014-10-14 12:30:00,46.57,46.62,46.37,46.48,10600.0,43.2764,43.3229,43.0906,43.1928,10600.0
2014-10-14 13:00:00,46.47,46.64,46.23,46.25,13500.0,43.1835,43.3415,42.9605,42.9791,13500.0
2014-10-14 13:30:00,46.23,46.38,46.11,46.27,14900.0,42.9605,43.0999,42.849,42.9977,14900.0
2014-10-14 14:00:00,46.26,46.34,45.99,45.99,14900.0,42.9884,43.0627,42.7375,42.7375,14900.0
2014-10-14 14:30:00,46.04,46.16,45.91,46.01,15600.0,42.7839,42.8954,42.6631,42.7561,15600.0
2014-10-14 15:00:00,46.06,46.06,45.65,45.7,29900.0,42.8025,42.8025,42.4215,42.468,29900.0
2014-10-14 15:30:00,45.69,46.02,45.58,45.94,64300.0,42.4587,42.7653,42.3565,42.691,64300.0
2014-10-15 09:30:00,45.22,45.94,44.79,45.76,22200.0,42.0219,42.691,41.6223,42.5237,22200.0
2014-10-15 10:00:00,45.76,46.33,45.66,46.06,31400.0,42.5237,43.0534,42.4308,42.8025,31400.0
2014-10-15 10:30:00,45.99,46.08,45.64,45.9,12900.0,42.7375,42.8211,42.4122,42.6538,12900.0
2014-10-15 11:00:00,45.83,46.13,45.51,45.57,13400.0,42.5888,42.8676,42.2914,42.3472,13400.0
2014-10-15 11:30:00,45.58,45.72,45.35,45.49,14400.0,42.3565,42.4866,42.1427,42.2728,14400.0
2014-10-15 12:00:00,45.57,45.69,45.49,45.63,8000.0,42.3472,42.4587,42.2728,42.4029,8000.0
2014-10-15 12:30:00,45.57,45.66,45.39,45.48,6500.0,42.3472,42.4308,42.1799,42.2635,6500.0
2014-10-15 13:00:00,45.45,45.67,45.32,45.33,11000.0,42.2357,42.4401,42.1149,42.1241,11000.0
2014-10-15 13:30:00,45.38,45.72,45.33,45.55,13600.0,42.1706,42.4866,42.1241,42.3286,13600.0
2014-10-15 14:00:00,45.42,45.77,45.37,45.64,9500.0,42.2078,42.533,42.1613,42.4122,9500.0
2014-10-15 14:30:00,45.63,45.9,45.63,45.76,10600.0,42.4029,42.6538,42.4029,42.5237,10600.0
2014-10-15 15:00:00,45.76,46.35,45.64,46.35,15600.0,42.5237,43.072,42.4122,43.072,15600.0
2014-10-15 15:30:00,46.38,46.87,46.24,46.43,78500.0,43.0999,43.5552,42.9698,43.1463,78500.0
2014-10-16 09:30:00,45.64,46.47,45.64,46.21,17600.0,42.4122,43.1835,42.4122,42.9419,17600.0
2014-10-16 10:00:00,46.1,46.79,45.79,46.19,20000.0,42.8397,43.4809,42.5516,42.9233,20000.0
2014-10-16 10:30:00,46.22,46.91,46.21,46.53,18100.0,42.9512,43.5924,42.9419,43.2393,18100.0
2014-10-16 11:00:00,46.52,46.59,46.12,46.54,11800.0,43.23,43.295,42.8583,43.2486,11800.0
2014-10-16 11:30:00,46.48,46.55,46.08,46.24,21500.0,43.1928,43.2579,42.8211,42.9698,21500.0
2014-10-16 12:00:00,46.25,46.41,46.14,46.28,20600.0,42.9791,43.1278,42.8769,43.007,20600.0
2014-10-16 12:30:00,46.3,46.69,46.23,46.63,13900.0,43.0255,43.388,42.9605,43.3322,13900.0
2014-10-16 13:00:00,46.61,46.92,46.61,46.84,15600.0,43.3136,43.6017,43.3136,43.5274,15600.0
2014-10-16 13:30:00,46.75,47.02,46.69,46.69,12100.0,43.4437,43.6946,43.388,43.388,12100.0
2014-10-16 14:00:00,46.78,46.89,46.59,46.73,12800.0,43.4716,43.5738,43.295,43.4251,12800.0
2014-10-16 14:30:00,46.74,46.81,46.42,46.54,13900.0,43.4344,43.4995,43.1371,43.2486,13900.0
2014-10-16 15:00:00,46.53,46.84,46.37,46.8,19300.0,43.2393,43.5274,43.0906,43.4902,19300.0
2014-10-16 15:30:00,46.79,46.96,46.69,46.77,34900.0,43.4809,43.6389,43.388,43.4623,34900.0
2014-10-17 09:30:00,47.45,47.75,47.01,47.26,27200.0,44.0942,44.373,43.6853,43.9176,27200.0
2014-10-17 10:00:00,47.27,47.4,47.1,47.1,5400.0,43.9269,44.0477,43.769,43.769,5400.0
2014-10-17 10:30:00,47.19,47.19,46.82,46.91,5900.0,43.8526,43.8526,43.5088,43.5924,5900.0
2014-10-17 11:00:00,46.87,47.02,46.64,46.72,9400.0,43.5552,43.6946,43.3415,43.4158,9400.0
2014-10-17 11:30:00,46.75,46.82,46.71,46.73,2800.0,43.4437,43.5088,43.4065,43.4251,2800.0
2014-10-17 12:00:00,46.77,46.79,46.45,46.6,9100.0,43.4623,43.4809,43.1649,43.3043,9100.0
2014-10-17 12:30:00,46.68,46.7,46.52,46.67,4500.0,43.3787,43.3973,43.23,43.3694,4500.0
2014-10-17 13:00:00,46.65,46.65,46.51,46.53,3000.0,43.3508,43.3508,43.2207,43.2393,3000.0
2014-10-17 13:30:00,46.5,46.77,46.49,46.62,7300.0,43.2114,43.4623,43.2021,43.3229,7300.0
2014-10-17 14:00:00,46.6,46.62,46.45,46.49,5900.0,43.3043,43.3229,43.1649,43.2021,5900.0
2014-10-17 14:30:00,46.48,46.69,46.48,46.61,9600.0,43.1928,43.388,43.1928,43.3136,9600.0
2014-10-17 15:00:00,46.59,46.77,46.52,46.7,28700.0,43.295,43.4623,43.23,43.3973,28700.0
2014-10-17 15:30:00,46.73,46.82,46.59,46.6,42900.0,43.4251,43.5088,43.295,43.3043,42900.0
2014-10-20 09:30:00,46.52,46.86,46.47,46.82,17900.0,43.23,43.5459,43.1835,43.5088,17900.0
2014-10-20 10:00:00,46.7,46.96,46.62,46.92,10800.0,43.3973,43.6389,43.3229,43.6017,10800.0
2014-10-20 10:30:00,46.98,47.1,46.94,47.01,20300.0,43.6575,43.769,43.6203,43.6853,20300.0
2014-10-20 11:00:00,47.03,47.17,46.89,46.89,22500.0,43.7039,43.834,43.5738,43.5738,22500.0
2014-10-20 11:30:00,46.91,47.01,46.84,46.94,11600.0,43.5924,43.6853,43.5274,43.6203,11600.0
2014-10-20 12:00:00,46.95,47.11,46.94,47.08,7900.0,43.6296,43.7783,43.6203,43.7504,7900.0
2014-10-20 12:30:00,47.08,47.17,47.02,47.04,13400.0,43.7504,43.834,43.6946,43.7132,13400.0
2014-10-20 13:00:00,47.06,47.31,47.04,47.29,4900.0,43.7318,43.9641,43.7132,43.9455,4900.0
2014-10-20 13:30:00,47.27,47.35,47.23,47.35,6100.0,43.9269,44.0013,43.8898,44.0013,6100.0
2014-10-20 14:00:00,47.35,47.45,47.27,47.27,10100.0,44.0013,44.0942,43.9269,43.9269,10100.0
2014-10-20 14:30:00,47.25,47.29,47.19,47.26,10100.0,43.9084,43.9455,43.8526,43.9176,10100.0
2014-10-20 15:00:00,47.27,47.31,47.22,47.29,12900.0,43.9269,43.9641,43.8805,43.9455,12900.0
2014-10-20 15:30:00,47.31,47.59,47.3,47.54,46400.0,43.9641,44.2243,43.9548,44.1778,46400.0
2014-10-21 09:30:00,47.75,48.03,47.57,47.93,6400.0,44.373,44.6332,44.2057,44.5403,6400.0
2014-10-21 10:00:00,47.97,48.18,47.95,48.17,8100.0,44.5774,44.7726,44.5588,44.7633,8100.0
2014-10-21 10:30:00,48.22,48.4,48.21,48.34,7100.0,44.8098,44.977,44.8005,44.9213,7100.0
2014-10-21 11:00:00,48.35,48.36,48.18,48.31,7900.0,44.9306,44.9399,44.7726,44.8934,7900.0
2014-10-21 11:30:00,48.28,48.3,48.01,48.04,6000.0,44.8655,44.8841,44.6146,44.6425,6000.0
2014-10-21 12:00:00,48.06,48.25,48.03,48.2,3800.0,44.6611,44.8376,44.6332,44.7912,3800.0
2014-10-21 12:30:00,48.26,48.4,48.24,48.35,6500.0,44.8469,44.977,44.8283,44.9306,6500.0
2014-10-21 13:00:00,48.31,48.51,48.31,48.49,9300.0,44.8934,45.0792,44.8934,45.0607,9300.0
2014-10-21 13:30:00,48.57,48.65,48.54,48.63,3600.0,45.135,45.2093,45.1071,45.1908,3600.0
2014-10-21 14:00:00,48.69,48.89,48.69,48.89,6000.0,45.2465,45.4324,45.2465,45.4324,6000.0
2014-10-21 14:30:00,48.85,48.88,48.45,48.47,17700.0,45.3952,45.4231,45.0235,45.0421,17700.0
2014-10-21 15:00:00,48.47,48.59,48.34,48.34,29000.0,45.0421,45.1536,44.9213,44.9213,29000.0
2014-10-21 15:30:00,48.35,48.55,48.14,48.5,38900.0,44.9306,45.1164,44.7354,45.07,38900.0
2014-10-22 09:30:00,48.5,48.5,48.19,48.43,6400.0,45.07,45.07,44.7819,45.0049,6400.0
2014-10-22 10:00:00,48.43,48.69,48.2,48.69,15000.0,45.0049,45.2465,44.7912,45.2465,15000.0
2014-10-22 10:30:00,48.55,48.65,48.49,48.56,4100.0,45.1164,45.2093,45.0607,45.1257,4100.0
2014-10-22 11:00:00,48.56,48.58,48.45,48.52,7400.0,45.1257,45.1443,45.0235,45.0885,7400.0
2014-10-22 11:30:00,48.52,48.63,48.51,48.55,6100.0,45.0885,45.1908,45.0792,45.1164,6100.0
2014-10-22 12:00:00,48.57,48.58,48.38,48.47,6900.0,45.135,45.1443,44.9584,45.0421,6900.0
2014-10-22 12:30:00,48.46,48.46,48.13,48.16,5700.0,45.0328,45.0328,44.7261,44.754,5700.0
2014-10-22 13:00:00,48.21,48.28,48.09,48.09,4300.0,44.8005,44.8655,44.6889,44.6889,4300.0
2014-10-22 13:30:00,48.12,48.17,48.05,48.1,6300.0,44.7168,44.7633,44.6518,44.6982,6300.0
2014-10-22 14:00:00,48.06,48.17,48.03,48.15,9300.0,44.6611,44.7633,44.6332,44.7447,9300.0
2014-10-22 14:30:00,48.09,48.1,47.95,48.1,10000.0,44.6889,44.6982,44.5588,44.6982,10000.0
2014-10-22 15:00:00,48.13,48.15,48.03,48.09,5000.0,44.7261,44.7447,44.6332,44.6889,5000.0
2014-10-22 15:30:00,48.06,48.06,47.58,47.64,31000.0,44.6611,44.6611,44.215,44.2708,31000.0
2014-10-23 09:30:00,48.29,48.42,48.26,48.38,5300.0,44.8748,44.9956,44.8469,44.9584,5300.0
2014-10-23 10:00:00,48.44,48.97,48.44,48.85,16900.0,45.0142,45.5067,45.0142,45.3952,16900.0
2014-10-23 10:30:00,48.9,49.09,48.83,49.09,8300.0,45.4417,45.6182,45.3766,45.6182,8300.0
2014-10-23 11:00:00,49.12,49.26,49.06,49.06,14700.0,45.6461,45.7762,45.5903,45.5903,14700.0
2014-10-23 11:30:00,49.09,49.21,49.07,49.16,4100.0,45.6182,45.7297,45.5996,45.6833,4100.0
2014-10-23 12:00:00,49.13,49.28,49.13,49.19,5400.0,45.6554,45.7948,45.6554,45.7112,5400.0
2014-10-23 12:30:00,49.18,49.18,48.83,48.86,8200.0,45.7019,45.7019,45.3766,45.4045,8200.0
2014-10-23 13:00:00,48.86,48.87,48.74,48.86,5900.0,45.4045,45.4138,45.293,45.4045,5900.0
2014-10-23 13:30:00,48.87,48.89,48.77,48.81,16200.0,45.4138,45.4324,45.3209,45.358,16200.0
2014-10-23 14:00:00,48.79,48.85,48.76,48.84,26400.0,45.3394,45.3952,45.3116,45.3859,26400.0
2014-10-23 14:30:00,48.83,48.86,48.71,48.76,13900.0,45.3766,45.4045,45.2651,45.3116,13900.0
2014-10-23 15:00:00,48.78,48.78,48.5,48.53,14500.0,45.3301,45.3301,45.07,45.0978,14500.0
2014-10-23 15:30:00,48.54,48.62,48.46,48.5,49400.0,45.1071,45.1815,45.0328,45.07,49400.0
2014-10-24 09:30:00,48.62,48.95,48.39,48.43,8200.0,45.1815,45.4881,44.9677,45.0049,8200.0
2014-10-24 10:00:00,48.48,48.62,48.37,48.44,9000.0,45.0514,45.1815,44.9491,45.0142,9000.0
2014-10-24 10:30:00,48.48,48.6,48.37,48.51,6500.0,45.0514,45.1629,44.9491,45.0792,6500.0
2014-10-24 11:00:00,48.52,48.52,48.37,48.39,4200.0,45.0885,45.0885,44.9491,44.9677,4200.0
2014-10-24 11:30:00,48.36,48.55,48.29,48.49,14100.0,44.9399,45.1164,44.8748,45.0607,14100.0
2014-10-24 12:00:00,48.5,48.52,48.36,48.36,10200.0,45.07,45.0885,44.9399,44.9399,10200.0
2014-10-24 12:30:00,48.37,48.42,48.32,48.42,6600.0,44.9491,44.9956,44.9027,44.9956,6600.0
2014-10-24 13:00:00,48.46,48.47,48.32,48.43,3600.0,45.0328,45.0421,44.9027,45.0049,3600.0
2014-10-24 13:30:00,48.46,48.52,48.44,48.51,4800.0,45.0328,45.0885,45.0142,45.0792,4800.0
2014-10-24 14:00:00,48.53,48.54,48.43,48.47,7700.0,45.0978,45.1071,45.0049,45.0421,7700.0
2014-10-24 14:30:00,48.49,48.5,48.38,48.42,6100.0,45.0607,45.07,44.9584,44.9956,6100.0
2014-10-24 15:00:00,48.42,48.54,48.4,48.44,10900.0,44.9956,45.1071,44.977,45.0142,10900.0
2014-10-24 15:30:00,48.49,48.54,48.4,48.45,27100.0,45.0607,45.1071,44.977,45.0235,27100.0
2014-10-27 09:30:00,48.14,48.36,47.85,47.9,6600.0,44.7354,44.9399,44.4659,44.5124,6600.0
2014-10-27 10:00:00,47.87,48.16,47.84,48.05,10600.0,44.4845,44.754,44.4566,44.6518,10600.0
2014-10-27 10:30:00,48.0,48.24,47.92,48.08,20600.0,44.6053,44.8283,44.531,44.6797,20600.0
2014-10-27 11:00:00,48.09,48.35,48.09,48.17,7500.0,44.6889,44.9306,44.6889,44.7633,7500.0
2014-10-27 11:30:00,48.22,48.26,47.98,47.99,6600.0,44.8098,44.8469,44.5867,44.596,6600.0
2014-10-27 12:00:00,48.03,48.1,48.0,48.1,4800.0,44.6332,44.6982,44.6053,44.6982,4800.0
2014-10-27 12:30:00,48.15,48.19,48.13,48.15,6000.0,44.7447,44.7819,44.7261,44.7447,6000.0
2014-10-27 13:00:00,48.16,48.19,48.13,48.13,7100.0,44.754,44.7819,44.7261,44.7261,7100.0
2014-10-27 13:30:00,48.16,48.29,48.11,48.29,5500.0,44.754,44.8748,44.7075,44.8748,5500.0
2014-10-27 14:00:00,48.28,48.36,48.19,48.21,11200.0,44.8655,44.9399,44.7819,44.8005,11200.0
2014-10-27 14:30:00,48.18,48.3,48.18,48.22,6800.0,44.7726,44.8841,44.7726,44.8098,6800.0
2014-10-27 15:00:00,48.25,48.27,48.16,48.2,11500.0,44.8376,44.8562,44.754,44.7912,11500.0
2014-10-27 15:30:00,48.2,48.31,48.17,48.31,26000.0,44.7912,44.8934,44.7633,44.8934,26000.0
2014-10-28 09:30:00,48.45,48.74,48.45,48.61,28500.0,45.0235,45.293,45.0235,45.1722,28500.0
2014-10-28 10:00:00,48.73,49.17,48.66,48.92,19700.0,45.2837,45.6926,45.2186,45.4602,19700.0
2014-10-28 10:30:00,48.94,48.94,48.72,48.86,10200.0,45.4788,45.4788,45.2744,45.4045,10200.0
2014-10-28 11:00:00,48.88,49.02,48.86,48.92,22000.0,45.4231,45.5532,45.4045,45.4602,22000.0
2014-10-28 11:30:00,48.9,48.95,48.76,48.84,8300.0,45.4417,45.4881,45.3116,45.3859,8300.0
2014-10-28 12:00:00,48.85,49.0,48.85,48.92,12100.0,45.3952,45.5346,45.3952,45.4602,12100.0
2014-10-28 12:30:00,48.9,48.99,48.88,48.91,6700.0,45.4417,45.5253,45.4231,45.451,6700.0
2014-10-28 13:00:00,48.94,49.08,48.94,49.08,12100.0,45.4788,45.6089,45.4788,45.6089,12100.0
2014-10-28 13:30:00,49.06,49.23,49.01,49.18,21700.0,45.5903,45.7483,45.5439,45.7019,21700.0
2014-10-28 14:00:00,49.18,49.25,49.18,49.2,24200.0,45.7019,45.7669,45.7019,45.7204,24200.0
2014-10-28 14:30:00,49.2,49.32,49.17,49.3,22000.0,45.7204,45.832,45.6926,45.8134,22000.0
2014-10-28 15:00:00,49.3,49.56,49.29,49.47,23900.0,45.8134,46.055,45.8041,45.9714,23900.0
2014-10-28 15:30:00,49.48,49.74,49.2,49.65,65600.0,45.9806,46.2223,45.7204,46.1386,65600.0
2014-10-29 09:30:00,49.88,50.2,49.37,50.08,27900.0,46.3524,46.6497,45.8784,46.5382,27900.0
2014-10-29 10:00:00,50.0,50.09,49.81,49.89,6800.0,46.4639,46.5475,46.2873,46.3616,6800.0
2014-10-29 10:30:00,49.88,50.0,49.6,49.76,6700.0,46.3524,46.4639,46.0922,46.2408,6700.0
2014-10-29 11:00:00,49.79,50.05,49.79,49.94,15400.0,46.2687,46.5103,46.2687,46.4081,15400.0
2014-10-29 11:30:00,49.94,49.99,49.68,49.7,8000.0,46.4081,46.4546,46.1665,46.1851,8000.0
2014-10-29 12:00:00,49.68,49.68,49.46,49.49,4000.0,46.1665,46.1665,45.9621,45.9899,4000.0
2014-10-29 12:30:00,49.46,49.65,49.46,49.62,3000.0,45.9621,46.1386,45.9621,46.1107,3000.0
2014-10-29 13:00:00,49.61,49.7,49.55,49.61,3700.0,46.1015,46.1851,46.0457,46.1015,3700.0
2014-10-29 13:30:00,49.62,49.7,49.56,49.65,4100.0,46.1107,46.1851,46.055,46.1386,4100.0
2014-10-29 14:00:00,49.6,49.77,49.44,49.74,14500.0,46.0922,46.2501,45.9435,46.2223,14500.0
2014-10-29 14:30:00,49.75,49.8,49.43,49.65,10800.0,46.2315,46.278,45.9342,46.1386,10800.0
2014-10-29 15:00:00,49.62,49.73,49.46,49.68,7300.0,46.1107,46.213,45.9621,46.1665,7300.0
2014-10-29 15:30:00,49.74,50.08,49.74,49.84,39700.0,46.2223,46.5382,46.2223,46.3152,39700.0
2014-10-30 09:30:00,49.54,49.75,49.0,49.04,32200.0,46.0364,46.2315,45.5346,45.5718,32200.0
2014-10-30 10:00:00,48.96,49.3,48.66,49.25,24700.0,45.4974,45.8134,45.2186,45.7669,24700.0
2014-10-30 10:30:00,49.24,49.63,49.2,49.46,6300.0,45.7576,46.12,45.7204,45.9621,6300.0
2014-10-30 11:00:00,49.58,49.7,49.46,49.46,8600.0,46.0736,46.1851,45.9621,45.9621,8600.0
2014-10-30 11:30:00,49.52,49.69,49.32,49.69,10300.0,46.0178,46.1758,45.832,46.1758,10300.0
2014-10-30 12:00:00,49.66,49.87,49.66,49.87,3000.0,46.1479,46.3431,46.1479,46.3431,3000.0
2014-10-30 12:30:00,49.84,50.0,49.69,49.72,13700.0,46.3152,46.4639,46.1758,46.2037,13700.0
2014-10-30 13:00:00,49.7,50.18,49.68,50.07,8500.0,46.1851,46.6311,46.1665,46.5289,8500.0
2014-10-30 13:30:00,50.11,50.42,50.03,50.3,7000.0,46.5661,46.8542,46.4917,46.7427,7000.0
2014-10-30 14:00:00,50.31,50.68,50.25,50.25,21100.0,46.7519,47.0958,46.6962,46.6962,21100.0
2014-10-30 14:30:00,50.19,50.27,50.03,50.07,9300.0,46.6404,46.7148,46.4917,46.5289,9300.0
2014-10-30 15:00:00,50.1,50.23,50.0,50.01,10300.0,46.5568,46.6776,46.4639,46.4732,10300.0
2014-10-30 15:30:00,50.01,50.47,50.01,50.47,33200.0,46.4732,46.9006,46.4732,46.9006,33200.0
2014-10-31 09:30:00,51.6,51.6,50.39,51.02,19500.0,47.9507,47.9507,46.8263,47.4117,19500.0
2014-10-31 10:00:00,51.02,51.36,50.85,51.29,10700.0,47.4117,47.7277,47.2538,47.6626,10700.0
2014-10-31 10:30:00,51.31,51.36,51.05,51.31,19000.0,47.6812,47.7277,47.4396,47.6812,19000.0
2014-10-31 11:00:00,51.26,51.33,51.06,51.33,11700.0,47.6348,47.6998,47.4489,47.6998,11700.0
2014-10-31 11:30:00,51.26,51.26,50.99,51.05,4100.0,47.6348,47.6348,47.3839,47.4396,4100.0
2014-10-31 12:00:00,51.05,51.09,50.89,50.94,6600.0,47.4396,47.4768,47.2909,47.3374,6600.0
2014-10-31 12:30:00,50.97,51.05,50.85,51.01,6100.0,47.3653,47.4396,47.2538,47.4024,6100.0
2014-10-31 13:00:00,51.04,51.21,50.97,51.0,19000.0,47.4303,47.5883,47.3653,47.3931,19000.0
2014-10-31 13:30:00,51.02,51.08,50.83,50.83,14300.0,47.4117,47.4675,47.2352,47.2352,14300.0
2014-10-31 14:00:00,50.85,51.03,50.77,50.97,9100.0,47.2538,47.421,47.1794,47.3653,9100.0
2014-10-31 14:30:00,50.95,51.03,50.7,50.75,16900.0,47.3467,47.421,47.1144,47.1608,16900.0
2014-10-31 15:00:00,50.72,51.09,50.71,51.08,12300.0,47.1329,47.4768,47.1237,47.4675,12300.0
2014-10-31 15:30:00,51.07,51.28,51.07,51.15,35500.0,47.4582,47.6533,47.4582,47.5325,35500.0
2014-11-03 09:30:00,51.17,51.42,50.73,51.25,5200.0,47.5511,47.7834,47.1422,47.6255,5200.0
2014-11-03 10:00:00,51.14,51.39,50.9,51.08,17500.0,47.5232,47.7556,47.3002,47.4675,17500.0
2014-11-03 10:30:00,51.06,51.25,50.67,50.76,26500.0,47.4489,47.6255,47.0865,47.1701,26500.0
2014-11-03 11:00:00,50.79,50.91,50.6,50.67,18200.0,47.198,47.3095,47.0214,47.0865,18200.0
2014-11-03 11:30:00,50.67,50.98,50.6,50.98,6700.0,47.0865,47.3746,47.0214,47.3746,6700.0
2014-11-03 12:00:00,50.95,51.03,50.88,51.03,3700.0,47.3467,47.421,47.2816,47.421,3700.0
2014-11-03 12:30:00,51.07,51.25,51.07,51.21,3100.0,47.4582,47.6255,47.4582,47.5883,3100.0
2014-11-03 13:00:00,51.21,51.37,51.21,51.37,3400.0,47.5883,47.737,47.5883,47.737,3400.0
2014-11-03 13:30:00,51.31,51.46,51.31,51.46,4800.0,47.6812,47.8206,47.6812,47.8206,4800.0
2014-11-03 14:00:00,51.43,51.48,51.31,51.39,12300.0,47.7927,47.8392,47.6812,47.7556,12300.0
2014-11-03 14:30:00,51.35,51.35,51.01,51.03,14800.0,47.7184,47.7184,47.4024,47.421,14800.0
2014-11-03 15:00:00,51.03,51.1,50.8,50.85,15900.0,47.421,47.4861,47.2073,47.2538,15900.0
2014-11-03 15:30:00,50.85,51.09,50.82,51.09,45800.0,47.2538,47.4768,47.2259,47.4768,45800.0
2014-11-04 09:30:00,50.88,51.48,50.81,51.43,12100.0,47.2816,47.8392,47.2166,47.7927,12100.0
2014-11-04 10:00:00,51.34,51.57,51.09,51.09,9800.0,47.7091,47.9228,47.4768,47.4768,9800.0
2014-11-04 10:30:00,51.09,51.13,50.92,51.02,4700.0,47.4768,47.514,47.3188,47.4117,4700.0
2014-11-04 11:00:00,51.02,51.13,50.75,50.88,14800.0,47.4117,47.514,47.1608,47.2816,14800.0
2014-11-04 11:30:00,50.86,50.97,50.78,50.8,16200.0,47.263,47.3653,47.1887,47.2073,16200.0
2014-11-04 12:00:00,50.84,50.94,50.83,50.85,5300.0,47.2445,47.3374,47.2352,47.2538,5300.0
2014-11-04 12:30:00,50.86,50.91,50.7,50.72,8600.0,47.263,47.3095,47.1144,47.1329,8600.0
2014-11-04 13:00:00,50.69,50.74,50.64,50.68,3200.0,47.1051,47.1515,47.0586,47.0958,3200.0
2014-11-04 13:30:00,50.65,51.08,50.64,50.99,12400.0,47.0679,47.4675,47.0586,47.3839,12400.0
2014-11-04 14:00:00,50.96,51.14,50.96,51.0,14200.0,47.356,47.5232,47.356,47.3931,14200.0
2014-11-04 14:30:00,51.02,51.11,50.93,51.09,11100.0,47.4117,47.4954,47.3281,47.4768,11100.0
2014-11-04 15:00:00,51.08,51.16,51.01,51.05,11200.0,47.4675,47.5418,47.4024,47.4396,11200.0
2014-11-04 15:30:00,51.05,51.08,50.77,50.8,57400.0,47.4396,47.4675,47.1794,47.2073,57400.0
2014-11-05 09:30:00,51.24,51.65,50.81,51.22,3300.0,47.6162,47.9972,47.2166,47.5976,3300.0
2014-11-05 10:00:00,51.14,51.45,51.1,51.1,4100.0,47.5232,47.8113,47.4861,47.4861,4100.0
2014-11-05 10:30:00,51.1,51.11,50.85,51.03,16700.0,47.4861,47.4954,47.2538,47.421,16700.0
2014-11-05 11:00:00,51.03,51.17,50.96,50.96,14300.0,47.421,47.5511,47.356,47.356,14300.0
2014-11-05 11:30:00,50.95,51.2,50.88,51.2,2300.0,47.3467,47.579,47.2816,47.579,2300.0
2014-11-05 12:00:00,51.23,51.36,51.13,51.14,2600.0,47.6069,47.7277,47.514,47.5232,2600.0
2014-11-05 12:30:00,51.12,51.18,51.12,51.12,1700.0,47.5047,47.5604,47.5047,47.5047,1700.0
2014-11-05 13:00:00,51.18,51.22,51.07,51.1,1500.0,47.5604,47.5976,47.4582,47.4861,1500.0
2014-11-05 13:30:00,51.08,51.11,50.86,50.86,2600.0,47.4675,47.4954,47.263,47.263,2600.0
2014-11-05 14:00:00,50.9,51.07,50.9,51.04,3200.0,47.3002,47.4582,47.3002,47.4303,3200.0
2014-11-05 14:30:00,51.03,51.13,51.03,51.13,1000.0,47.421,47.514,47.421,47.514,1000.0
2014-11-05 15:00:00,51.12,51.15,51.03,51.1,4200.0,47.5047,47.5325,47.421,47.4861,4200.0
2014-11-05 15:30:00,51.03,51.26,51.02,51.24,23800.0,47.421,47.6348,47.4117,47.6162,23800.0
2014-11-06 09:30:00,51.42,51.5,51.08,51.19,4200.0,47.7834,47.8578,47.4675,47.5697,4200.0
2014-11-06 10:00:00,51.25,51.39,51.13,51.38,3600.0,47.6255,47.7556,47.514,47.7463,3600.0
2014-11-06 10:30:00,51.31,51.46,51.31,51.37,10800.0,47.6812,47.8206,47.6812,47.737,10800.0
2014-11-06 11:00:00,51.38,51.73,51.36,51.7,5300.0,47.7463,48.0715,47.7277,48.0436,5300.0
2014-11-06 11:30:00,51.66,51.71,51.56,51.6,7300.0,48.0065,48.0529,47.9135,47.9507,7300.0
2014-11-06 12:00:00,51.61,51.73,51.57,51.73,8800.0,47.96,48.0715,47.9228,48.0715,8800.0
2014-11-06 12:30:00,51.74,51.88,51.66,51.8,5900.0,48.0808,48.2109,48.0065,48.1366,5900.0
2014-11-06 13:00:00,51.76,51.77,51.65,51.7,3300.0,48.0994,48.1087,47.9972,48.0436,3300.0
2014-11-06 13:30:00,51.72,51.76,51.63,51.65,3400.0,48.0622,48.0994,47.9786,47.9972,3400.0
2014-11-06 14:00:00,51.66,51.76,51.6,51.76,2500.0,48.0065,48.0994,47.9507,48.0994,2500.0
2014-11-06 14:30:00,51.72,51.76,51.68,51.73,5300.0,48.0622,48.0994,48.0251,48.0715,5300.0
2014-11-06 15:00:00,51.74,51.76,51.65,51.7,6000.0,48.0808,48.0994,47.9972,48.0436,6000.0
2014-11-06 15:30:00,51.71,51.83,51.66,51.75,45800.0,48.0529,48.1644,48.0065,48.0901,45800.0
2014-11-07 09:30:00,51.68,51.74,51.39,51.5,2400.0,48.0251,48.0808,47.7556,47.8578,2400.0
2014-11-07 10:00:00,51.48,51.6,51.43,51.43,3700.0,47.8392,47.9507,47.7927,47.7927,3700.0
2014-11-07 10:30:00,51.43,51.62,51.33,51.59,4500.0,47.7927,47.9693,47.6998,47.9414,4500.0
2014-11-07 11:00:00,51.61,51.66,51.55,51.6,2800.0,47.96,48.0065,47.9042,47.9507,2800.0
2014-11-07 11:30:00,51.63,51.63,51.44,51.44,17000.0,47.9786,47.9786,47.802,47.802,17000.0
2014-11-07 12:00:00,51.48,51.48,51.27,51.29,13100.0,47.8392,47.8392,47.6441,47.6626,13100.0
2014-11-07 12:30:00,51.31,51.32,51.19,51.25,5300.0,47.6812,47.6905,47.5697,47.6255,5300.0
2014-11-07 13:00:00,51.27,51.37,51.26,51.37,1700.0,47.6441,47.737,47.6348,47.737,1700.0
2014-11-07 13:30:00,51.37,51.42,51.34,51.39,2500.0,47.737,47.7834,47.7091,47.7556,2500.0
2014-11-07 14:00:00,51.39,51.44,51.34,51.35,4500.0,47.7556,47.802,47.7091,47.7184,4500.0
2014-11-07 14:30:00,51.37,51.38,51.34,51.35,6500.0,47.737,47.7463,47.7091,47.7184,6500.0
2014-11-07 15:00:00,51.36,51.48,51.3,51.3,6600.0,47.7277,47.8392,47.6719,47.6719,6600.0
2014-11-07 15:30:00,51.27,51.59,51.27,51.58,42000.0,47.6441,47.9414,47.6441,47.9321,42000.0
2014-11-10 09:30:00,51.6,51.67,51.32,51.41,5600.0,47.9507,48.0158,47.6905,47.7741,5600.0
2014-11-10 10:00:00,51.5,51.58,51.42,51.43,7400.0,47.8578,47.9321,47.7834,47.7927,7400.0
2014-11-10 10:30:00,51.47,51.7,51.36,51.63,12700.0,47.8299,48.0436,47.7277,47.9786,12700.0
2014-11-10 11:00:00,51.58,51.78,51.54,51.59,39200.0,47.9321,48.118,47.895,47.9414,39200.0
2014-11-10 11:30:00,51.58,51.64,51.4,51.48,5200.0,47.9321,47.9879,47.7649,47.8392,5200.0
2014-11-10 12:00:00,51.49,51.56,51.24,51.28,6000.0,47.8485,47.9135,47.6162,47.6533,6000.0
2014-11-10 12:30:00,51.28,51.29,51.13,51.17,9300.0,47.6533,47.6626,47.514,47.5511,9300.0
2014-11-10 13:00:00,51.2,51.32,51.1,51.21,7300.0,47.579,47.6905,47.4861,47.5883,7300.0
2014-11-10 13:30:00,51.22,51.29,51.12,51.29,22700.0,47.5976,47.6626,47.5047,47.6626,22700.0
2014-11-10 14:00:00,51.25,51.69,51.25,51.49,15500.0,47.6255,48.0343,47.6255,47.8485,15500.0
2014-11-10 14:30:00,51.43,51.69,51.43,51.56,29500.0,47.7927,48.0343,47.7927,47.9135,29500.0
2014-11-10 15:00:00,51.58,51.64,51.37,51.52,16900.0,47.9321,47.9879,47.737,47.8764,16900.0
2014-11-10 15:30:00,51.51,51.83,51.46,51.8,58300.0,47.8671,48.1644,47.8206,48.1366,58300.0
2014-11-11 09:30:00,51.52,51.52,47.17,47.53,166900.0,47.8764,47.8764,43.834,44.1686,166900.0
2014-11-11 10:00:00,47.55,48.51,47.2,48.42,113400.0,44.1871,45.0792,43.8619,44.9956,113400.0
2014-11-11 10:30:00,48.42,48.87,48.18,48.83,80900.0,44.9956,45.4138,44.7726,45.3766,80900.0
2014-11-11 11:00:00,48.8,48.87,48.4,48.5,63400.0,45.3487,45.4138,44.977,45.07,63400.0
2014-11-11 11:30:00,48.51,48.53,48.08,48.15,76800.0,45.0792,45.0978,44.6797,44.7447,76800.0
2014-11-11 12:00:00,48.14,48.41,48.05,48.26,60500.0,44.7354,44.9863,44.6518,44.8469,60500.0
2014-11-11 12:30:00,48.29,48.32,47.99,48.26,39000.0,44.8748,44.9027,44.596,44.8469,39000.0
2014-11-11 13:00:00,48.28,48.3,47.94,48.18,46600.0,44.8655,44.8841,44.5496,44.7726,46600.0
2014-11-11 13:30:00,48.13,48.25,47.98,48.21,32600.0,44.7261,44.8376,44.5867,44.8005,32600.0
2014-11-11 14:00:00,48.2,48.39,48.06,48.35,20300.0,44.7912,44.9677,44.6611,44.9306,20300.0
2014-11-11 14:30:00,48.4,48.6,48.38,48.46,62200.0,44.977,45.1629,44.9584,45.0328,62200.0
2014-11-11 15:00:00,48.48,48.77,48.48,48.76,83200.0,45.0514,45.3209,45.0514,45.3116,83200.0
2014-11-11 15:30:00,48.77,49.21,48.57,48.69,133800.0,45.3209,45.7297,45.135,45.2465,133800.0
2014-11-12 09:30:00,48.49,49.62,48.49,49.62,38500.0,45.0607,46.1107,45.0607,46.1107,38500.0
2014-11-12 10:00:00,49.62,50.27,49.57,50.22,42500.0,46.1107,46.7148,46.0643,46.6683,42500.0
2014-11-12 10:30:00,50.23,50.66,50.21,50.52,37400.0,46.6776,47.0772,46.659,46.9471,37400.0
2014-11-12 11:00:00,50.49,50.9,50.49,50.82,16900.0,46.9192,47.3002,46.9192,47.2259,16900.0
2014-11-12 11:30:00,50.84,51.11,50.65,51.09,18000.0,47.2445,47.4954,47.0679,47.4768,18000.0
2014-11-12 12:00:00,51.05,51.06,50.93,51.02,10300.0,47.4396,47.4489,47.3281,47.4117,10300.0
2014-11-12 12:30:00,51.03,51.04,50.91,51.02,9800.0,47.421,47.4303,47.3095,47.4117,9800.0
2014-11-12 13:00:00,51.02,51.06,50.94,50.97,6900.0,47.4117,47.4489,47.3374,47.3653,6900.0
2014-11-12 13:30:00,50.98,51.14,50.98,51.09,12000.0,47.3746,47.5232,47.3746,47.4768,12000.0
2014-11-12 14:00:00,51.07,51.27,51.07,51.21,12200.0,47.4582,47.6441,47.4582,47.5883,12200.0
2014-11-12 14:30:00,51.19,51.21,51.07,51.08,14100.0,47.5697,47.5883,47.4582,47.4675,14100.0
2014-11-12 15:00:00,51.08,51.22,50.98,51.21,40500.0,47.4675,47.5976,47.3746,47.5883,40500.0
2014-11-12 15:30:00,51.21,51.25,51.13,51.23,66400.0,47.5883,47.6255,47.514,47.6069,66400.0
2014-11-13 09:30:00,51.07,51.25,50.91,51.1,18600.0,47.5339,47.7015,47.385,47.5618,18600.0
2014-11-13 10:00:00,51.1,51.17,50.94,50.97,18800.0,47.5618,47.627,47.4129,47.4408,18800.0
2014-11-13 10:30:00,50.99,51.09,50.98,51.0,14600.0,47.4595,47.5525,47.4502,47.4688,14600.0
2014-11-13 11:00:00,51.0,51.07,50.92,50.92,20100.0,47.4688,47.5339,47.3943,47.3943,20100.0
2014-11-13 11:30:00,50.97,50.98,50.75,50.86,21500.0,47.4408,47.4502,47.2361,47.3385,21500.0
2014-11-13 12:00:00,50.86,50.86,50.7,50.71,14400.0,47.3385,47.3385,47.1895,47.1989,14400.0
2014-11-13 12:30:00,50.71,50.83,50.67,50.7,9500.0,47.1989,47.3105,47.1616,47.1895,9500.0
2014-11-13 13:00:00,50.69,50.73,50.42,50.52,10600.0,47.1802,47.2175,46.9289,47.022,10600.0
2014-11-13 13:30:00,50.47,50.54,50.41,50.5,19400.0,46.9755,47.0406,46.9196,47.0034,19400.0
2014-11-13 14:00:00,50.52,50.57,50.44,50.57,12300.0,47.022,47.0685,46.9475,47.0685,12300.0
2014-11-13 14:30:00,50.57,50.58,50.16,50.18,26900.0,47.0685,47.0779,46.6869,46.7055,26900.0
2014-11-13 15:00:00,50.19,50.43,50.18,50.21,17200.0,46.7149,46.9382,46.7055,46.7335,17200.0
2014-11-13 15:30:00,50.25,50.34,50.08,50.14,45400.0,46.7707,46.8545,46.6125,46.6683,45400.0
2014-11-14 09:30:00,50.32,50.85,50.32,50.83,13900.0,46.8359,47.3292,46.8359,47.3105,13900.0
2014-11-14 10:00:00,50.8,51.09,50.74,50.88,28900.0,47.2826,47.5525,47.2268,47.3571,28900.0
2014-11-14 10:30:00,50.93,51.16,50.91,51.05,64400.0,47.4036,47.6177,47.385,47.5153,64400.0
2014-11-14 11:00:00,51.08,51.21,50.96,50.96,37800.0,47.5432,47.6642,47.4315,47.4315,37800.0
2014-11-14 11:30:00,50.95,51.09,50.93,51.06,19900.0,47.4222,47.5525,47.4036,47.5246,19900.0
2014-11-14 12:00:00,51.1,51.18,51.08,51.09,3400.0,47.5618,47.6363,47.5432,47.5525,3400.0
2014-11-14 12:30:00,51.13,51.18,51.02,51.05,4400.0,47.5898,47.6363,47.4874,47.5153,4400.0
2014-11-14 13:00:00,51.06,51.06,50.99,51.03,8400.0,47.5246,47.5246,47.4595,47.4967,8400.0
2014-11-14 13:30:00,51.01,51.08,51.0,51.03,8700.0,47.4781,47.5432,47.4688,47.4967,8700.0
2014-11-14 14:00:00,51.02,51.09,51.0,51.01,9000.0,47.4874,47.5525,47.4688,47.4781,9000.0
2014-11-14 14:30:00,51.01,51.03,50.85,50.91,14200.0,47.4781,47.4967,47.3292,47.385,14200.0
2014-11-14 15:00:00,50.92,51.06,50.92,51.06,18200.0,47.3943,47.5246,47.3943,47.5246,18200.0
2014-11-14 15:30:00,51.06,51.18,50.96,51.04,35500.0,47.5246,47.6363,47.4315,47.506,35500.0
2014-11-17 09:30:00,51.1,51.46,51.1,51.46,11800.0,47.5618,47.8969,47.5618,47.8969,11800.0
2014-11-17 10:00:00,51.5,51.57,51.33,51.57,16000.0,47.9342,47.9993,47.7759,47.9993,16000.0
2014-11-17 10:30:00,51.57,51.57,51.34,51.46,12100.0,47.9993,47.9993,47.7852,47.8969,12100.0
2014-11-17 11:00:00,51.47,51.76,51.46,51.6,23400.0,47.9062,48.1761,47.8969,48.0272,23400.0
2014-11-17 11:30:00,51.6,51.63,51.49,51.54,10600.0,48.0272,48.0551,47.9248,47.9714,10600.0
2014-11-17 12:00:00,51.55,51.55,51.49,51.5,5500.0,47.9807,47.9807,47.9248,47.9342,5500.0
2014-11-17 12:30:00,51.52,51.62,51.49,51.57,6500.0,47.9528,48.0458,47.9248,47.9993,6500.0
2014-11-17 13:00:00,51.57,51.69,51.57,51.63,7500.0,47.9993,48.111,47.9993,48.0551,7500.0
2014-11-17 13:30:00,51.63,51.65,51.51,51.52,6200.0,48.0551,48.0738,47.9435,47.9528,6200.0
2014-11-17 14:00:00,51.51,51.54,51.47,51.53,14200.0,47.9435,47.9714,47.9062,47.9621,14200.0
2014-11-17 14:30:00,51.53,51.67,51.53,51.61,17700.0,47.9621,48.0924,47.9621,48.0365,17700.0
2014-11-17 15:00:00,51.61,51.62,51.4,51.42,15700.0,48.0365,48.0458,47.8411,47.8597,15700.0
2014-11-17 15:30:00,51.44,51.45,51.17,51.2,48800.0,47.8783,47.8876,47.627,47.6549,48800.0
2014-11-18 09:30:00,51.35,51.85,51.14,51.79,16600.0,47.7945,48.2599,47.5991,48.2041,16600.0
2014-11-18 10:00:00,51.79,52.07,51.72,51.91,11000.0,48.2041,48.4647,48.1389,48.3158,11000.0
2014-11-18 10:30:00,51.86,51.86,51.56,51.67,21400.0,48.2692,48.2692,47.99,48.0924,21400.0
2014-11-18 11:00:00,51.69,51.76,51.39,51.4,14000.0,48.111,48.1761,47.8318,47.8411,14000.0
2014-11-18 11:30:00,51.4,51.53,51.39,51.43,5000.0,47.8411,47.9621,47.8318,47.869,5000.0
2014-11-18 12:00:00,51.45,51.6,51.4,51.58,5000.0,47.8876,48.0272,47.8411,48.0086,5000.0
2014-11-18 12:30:00,51.58,51.64,51.54,51.56,2900.0,48.0086,48.0645,47.9714,47.99,2900.0
2014-11-18 13:00:00,51.58,51.65,51.54,51.65,6600.0,48.0086,48.0738,47.9714,48.0738,6600.0
2014-11-18 13:30:00,51.65,51.65,51.54,51.61,10800.0,48.0738,48.0738,47.9714,48.0365,10800.0
2014-11-18 14:00:00,51.59,51.63,51.56,51.56,3500.0,48.0179,48.0551,47.99,47.99,3500.0
2014-11-18 14:30:00,51.58,51.58,51.45,51.46,8500.0,48.0086,48.0086,47.8876,47.8969,8500.0
2014-11-18 15:00:00,51.46,51.5,51.39,51.45,21000.0,47.8969,47.9342,47.8318,47.8876,21000.0
2014-11-18 15:30:00,51.45,51.55,51.24,51.28,59600.0,47.8876,47.9807,47.6922,47.7294,59600.0
2014-11-19 09:30:00,51.07,51.26,50.83,51.0,12600.0,47.5339,47.7108,47.3105,47.4688,12600.0
2014-11-19 10:00:00,51.07,51.2,51.0,51.07,10900.0,47.5339,47.6549,47.4688,47.5339,10900.0
2014-11-19 10:30:00,51.07,51.07,50.69,50.73,16500.0,47.5339,47.5339,47.1802,47.2175,16500.0
2014-11-19 11:00:00,50.73,50.84,50.61,50.8,19100.0,47.2175,47.3198,47.1058,47.2826,19100.0
2014-11-19 11:30:00,50.82,50.96,50.82,50.86,5300.0,47.3012,47.4315,47.3012,47.3385,5300.0
2014-11-19 12:00:00,50.94,51.1,50.94,51.07,1000.0,47.4129,47.5618,47.4129,47.5339,1000.0
2014-11-19 12:30:00,51.07,51.07,50.96,51.03,2900.0,47.5339,47.5339,47.4315,47.4967,2900.0
2014-11-19 13:00:00,51.04,51.07,50.8,51.01,17100.0,47.506,47.5339,47.2826,47.4781,17100.0
2014-11-19 13:30:00,50.96,51.1,50.93,51.09,6600.0,47.4315,47.5618,47.4036,47.5525,6600.0
2014-11-19 14:00:00,51.06,51.26,51.0,51.22,20500.0,47.5246,47.7108,47.4688,47.6735,20500.0
2014-11-19 14:30:00,51.21,51.28,51.12,51.26,22800.0,47.6642,47.7294,47.5805,47.7108,22800.0
2014-11-19 15:00:00,51.25,51.33,51.23,51.28,13800.0,47.7015,47.7759,47.6828,47.7294,13800.0
2014-11-19 15:30:00,51.27,51.29,50.93,51.07,56800.0,47.7201,47.7387,47.4036,47.5339,56800.0
2014-11-20 09:30:00,50.69,51.01,50.57,50.91,15400.0,47.1802,47.4781,47.0685,47.385,15400.0
2014-11-20 10:00:00,50.93,51.02,50.88,50.94,12800.0,47.4036,47.4874,47.3571,47.4129,12800.0
2014-11-20 10:30:00,50.94,51.45,50.94,51.4,41600.0,47.4129,47.8876,47.4129,47.8411,41600.0
2014-11-20 11:00:00,51.4,51.52,51.38,51.51,8300.0,47.8411,47.9528,47.8225,47.9435,8300.0
2014-11-20 11:30:00,51.54,51.54,51.35,51.41,5300.0,47.9714,47.9714,47.7945,47.8504,5300.0
2014-11-20 12:00:00,51.4,51.4,51.31,51.33,7000.0,47.8411,47.8411,47.7573,47.7759,7000.0
2014-11-20 12:30:00,51.34,51.54,51.25,51.53,23400.0,47.7852,47.9714,47.7015,47.9621,23400.0
2014-11-20 13:00:00,51.54,51.59,51.51,51.57,8700.0,47.9714,48.0179,47.9435,47.9993,8700.0
2014-11-20 13:30:00,51.58,51.58,51.43,51.45,7300.0,48.0086,48.0086,47.869,47.8876,7300.0
2014-11-20 14:00:00,51.47,51.48,51.31,51.39,10600.0,47.9062,47.9155,47.7573,47.8318,10600.0
2014-11-20 14:30:00,51.4,51.42,51.28,51.33,11900.0,47.8411,47.8597,47.7294,47.7759,11900.0
2014-11-20 15:00:00,51.33,51.57,51.25,51.55,23800.0,47.7759,47.9993,47.7015,47.9807,23800.0
2014-11-20 15:30:00,51.53,51.57,51.44,51.53,44100.0,47.9621,47.9993,47.8783,47.9621,44100.0
2014-11-21 09:30:00,52.27,52.27,51.69,52.12,21000.0,48.6508,48.6508,48.111,48.5112,21000.0
2014-11-21 10:00:00,52.15,52.33,52.01,52.23,10500.0,48.5391,48.7067,48.4088,48.6136,10500.0
2014-11-21 10:30:00,52.22,52.26,51.98,51.98,11400.0,48.6043,48.6415,48.3809,48.3809,11400.0
2014-11-21 11:00:00,51.99,52.11,51.81,52.11,16300.0,48.3902,48.5019,48.2227,48.5019,16300.0
2014-11-21 11:30:00,52.1,52.18,52.06,52.09,5000.0,48.4926,48.5671,48.4554,48.4833,5000.0
2014-11-21 12:00:00,52.11,52.17,52.05,52.11,6200.0,48.5019,48.5578,48.4461,48.5019,6200.0
2014-11-21 12:30:00,52.12,52.17,52.07,52.09,4300.0,48.5112,48.5578,48.4647,48.4833,4300.0
2014-11-21 13:00:00,52.14,52.14,51.89,51.93,12600.0,48.5298,48.5298,48.2971,48.3344,12600.0
2014-11-21 13:30:00,51.89,52.06,51.88,51.93,8200.0,48.2971,48.4554,48.2878,48.3344,8200.0
2014-11-21 14:00:00,51.96,52.03,51.74,51.74,11900.0,48.3623,48.4275,48.1575,48.1575,11900.0
2014-11-21 14:30:00,51.72,52.01,51.71,52.01,9700.0,48.1389,48.4088,48.1296,48.4088,9700.0
2014-11-21 15:00:00,52.01,52.05,51.99,52.02,10600.0,48.4088,48.4461,48.3902,48.4181,10600.0
2014-11-21 15:30:00,52.05,52.1,51.74,51.81,28200.0,48.4461,48.4926,48.1575,48.2227,28200.0
2014-11-24 09:30:00,52.11,52.32,51.67,52.29,9200.0,48.5019,48.6974,48.0924,48.6695,9200.0
2014-11-24 10:00:00,52.21,52.55,52.21,52.51,24600.0,48.595,48.9114,48.595,48.8742,24600.0
2014-11-24 10:30:00,52.43,52.48,52.38,52.44,11400.0,48.7998,48.8463,48.7532,48.8091,11400.0
2014-11-24 11:00:00,52.43,52.51,52.36,52.4,17900.0,48.7998,48.8742,48.7346,48.7718,17900.0
2014-11-24 11:30:00,52.37,52.52,52.36,52.47,6900.0,48.7439,48.8835,48.7346,48.837,6900.0
2014-11-24 12:00:00,52.45,52.5,52.42,52.42,1900.0,48.8184,48.8649,48.7904,48.7904,1900.0
2014-11-24 12:30:00,52.45,52.45,52.36,52.41,8400.0,48.8184,48.8184,48.7346,48.7811,8400.0
2014-11-24 13:00:00,52.41,52.55,52.38,52.53,6400.0,48.7811,48.9114,48.7532,48.8928,6400.0
2014-11-24 13:30:00,52.54,52.57,52.51,52.55,6200.0,48.9021,48.9301,48.8742,48.9114,6200.0
2014-11-24 14:00:00,52.55,52.69,52.54,52.67,5700.0,48.9114,49.0418,48.9021,49.0231,5700.0
2014-11-24 14:30:00,52.66,52.73,52.65,52.69,10400.0,49.0138,49.079,49.0045,49.0418,10400.0
2014-11-24 15:00:00,52.71,52.72,52.58,52.68,8700.0,49.0604,49.0697,48.9394,49.0324,8700.0
2014-11-24 15:30:00,52.69,53.03,52.68,53.02,77000.0,49.0418,49.3582,49.0324,49.3489,77000.0
2014-11-25 09:30:00,53.03,53.13,52.92,52.98,12000.0,49.3582,49.4513,49.2558,49.3117,12000.0
2014-11-25 10:00:00,52.98,52.98,52.76,52.96,19000.0,49.3117,49.3117,49.1069,49.2931,19000.0
2014-11-25 10:30:00,52.96,52.96,52.7,52.78,13400.0,49.2931,49.2931,49.0511,49.1255,13400.0
2014-11-25 11:00:00,52.78,52.81,52.59,52.66,10700.0,49.1255,49.1534,48.9487,49.0138,10700.0
2014-11-25 11:30:00,52.66,52.82,52.66,52.79,5600.0,49.0138,49.1628,49.0138,49.1348,5600.0
2014-11-25 12:00:00,52.81,52.81,52.7,52.71,5600.0,49.1534,49.1534,49.0511,49.0604,5600.0
2014-11-25 12:30:00,52.74,52.84,52.67,52.77,6200.0,49.0883,49.1814,49.0231,49.1162,6200.0
2014-11-25 13:00:00,52.74,52.78,52.71,52.72,4900.0,49.0883,49.1255,49.0604,49.0697,4900.0
2014-11-25 13:30:00,52.7,52.72,52.65,52.66,7400.0,49.0511,49.0697,49.0045,49.0138,7400.0
2014-11-25 14:00:00,52.66,52.74,52.64,52.68,7900.0,49.0138,49.0883,48.9952,49.0324,7900.0
2014-11-25 14:30:00,52.71,52.73,52.67,52.73,8400.0,49.0604,49.079,49.0231,49.079,8400.0
2014-11-25 15:00:00,52.72,52.85,52.72,52.85,14200.0,49.0697,49.1907,49.0697,49.1907,14200.0
2014-11-25 15:30:00,52.85,52.85,52.7,52.8,25800.0,49.1907,49.1907,49.0511,49.1441,25800.0
2014-11-26 09:30:00,52.87,52.87,52.68,52.73,5600.0,49.2093,49.2093,49.0324,49.079,5600.0
2014-11-26 10:00:00,52.78,52.85,52.76,52.78,9800.0,49.1255,49.1907,49.1069,49.1255,9800.0
2014-11-26 10:30:00,52.76,52.81,52.53,52.53,37300.0,49.1069,49.1534,48.8928,48.8928,37300.0
2014-11-26 11:00:00,52.52,52.55,52.37,52.37,11000.0,48.8835,48.9114,48.7439,48.7439,11000.0
2014-11-26 11:30:00,52.38,52.47,52.38,52.47,7900.0,48.7532,48.837,48.7532,48.837,7900.0
2014-11-26 12:00:00,52.46,52.5,52.4,52.4,5800.0,48.8277,48.8649,48.7718,48.7718,5800.0
2014-11-26 12:30:00,52.38,52.46,52.38,52.46,2600.0,48.7532,48.8277,48.7532,48.8277,2600.0
2014-11-26 13:00:00,52.44,52.5,52.44,52.49,4700.0,48.8091,48.8649,48.8091,48.8556,4700.0
2014-11-26 13:30:00,52.49,52.6,52.47,52.6,6600.0,48.8556,48.958,48.837,48.958,6600.0
2014-11-26 14:00:00,52.56,52.62,52.55,52.55,19700.0,48.9208,48.9766,48.9114,48.9114,19700.0
2014-11-26 14:30:00,52.58,52.59,52.45,52.45,5700.0,48.9394,48.9487,48.8184,48.8184,5700.0
2014-11-26 15:00:00,52.45,52.56,52.43,52.53,19100.0,48.8184,48.9208,48.7998,48.8928,19100.0
2014-11-26 15:30:00,52.54,52.64,52.53,52.59,15900.0,48.9021,48.9952,48.8928,48.9487,15900.0
2014-11-28 09:30:00,52.71,52.72,52.19,52.4,12100.0,49.0604,49.0697,48.5764,48.7718,12100.0
2014-11-28 10:00:00,52.36,52.42,52.24,52.37,11400.0,48.7346,48.7904,48.6229,48.7439,11400.0
2014-11-28 10:30:00,52.34,52.38,52.28,52.28,7100.0,48.716,48.7532,48.6601,48.6601,7100.0
2014-11-28 11:00:00,52.3,52.34,52.24,52.26,3500.0,48.6788,48.716,48.6229,48.6415,3500.0
2014-11-28 11:30:00,52.28,52.32,52.2,52.22,6800.0,48.6601,48.6974,48.5857,48.6043,6800.0
2014-11-28 12:00:00,52.22,52.23,52.12,52.12,9800.0,48.6043,48.6136,48.5112,48.5112,9800.0
2014-11-28 12:30:00,52.13,52.22,51.53,51.68,39800.0,48.5205,48.6043,47.9621,48.1017,39800.0
2014-12-01 09:30:00,51.62,51.62,50.87,51.33,9700.0,48.0458,48.0458,47.3478,47.7759,9700.0
2014-12-01 10:00:00,51.41,51.85,51.41,51.68,15700.0,47.8504,48.2599,47.8504,48.1017,15700.0
2014-12-01 10:30:00,51.71,51.72,51.36,51.48,10600.0,48.1296,48.1389,47.8038,47.9155,10600.0
2014-12-01 11:00:00,51.53,51.74,51.48,51.69,7900.0,47.9621,48.1575,47.9155,48.111,7900.0
2014-12-01 11:30:00,51.68,51.69,51.43,51.49,10400.0,48.1017,48.111,47.869,47.9248,10400.0
2014-12-01 12:00:00,51.47,51.56,51.46,51.46,7700.0,47.9062,47.99,47.8969,47.8969,7700.0
2014-12-01 12:30:00,51.49,51.55,51.45,51.55,1900.0,47.9248,47.9807,47.8876,47.9807,1900.0
2014-12-01 13:00:00,51.6,51.61,51.56,51.57,7900.0,48.0272,48.0365,47.99,47.9993,7900.0
2014-12-01 13:30:00,51.59,51.64,51.53,51.56,47600.0,48.0179,48.0645,47.9621,47.99,47600.0
2014-12-01 14:00:00,51.57,51.59,51.44,51.57,14100.0,47.9993,48.0179,47.8783,47.9993,14100.0
2014-12-01 14:30:00,51.57,51.62,51.51,51.51,20800.0,47.9993,48.0458,47.9435,47.9435,20800.0
2014-12-01 15:00:00,51.54,51.6,51.48,51.48,11100.0,47.9714,48.0272,47.9155,47.9155,11100.0
2014-12-01 15:30:00,51.47,51.5,51.11,51.13,58300.0,47.9062,47.9342,47.5712,47.5898,58300.0
2014-12-02 09:30:00,51.33,51.65,50.99,51.52,6000.0,47.7759,48.0738,47.4595,47.9528,6000.0
2014-12-02 10:00:00,51.52,51.65,51.25,51.52,6900.0,47.9528,48.0738,47.7015,47.9528,6900.0
2014-12-02 10:30:00,51.52,51.59,51.49,51.55,11700.0,47.9528,48.0179,47.9248,47.9807,11700.0
2014-12-02 11:00:00,51.59,51.67,51.51,51.53,11900.0,48.0179,48.0924,47.9435,47.9621,11900.0
2014-12-02 11:30:00,51.56,51.56,51.47,51.56,4600.0,47.99,47.99,47.9062,47.99,4600.0
2014-12-02 12:00:00,51.54,51.58,51.49,51.49,9200.0,47.9714,48.0086,47.9248,47.9248,9200.0
2014-12-02 12:30:00,51.46,51.47,51.3,51.33,5400.0,47.8969,47.9062,47.748,47.7759,5400.0
2014-12-02 13:00:00,51.34,51.52,51.33,51.52,6000.0,47.7852,47.9528,47.7759,47.9528,6000.0
2014-12-02 13:30:00,51.52,51.53,51.44,51.5,8200.0,47.9528,47.9621,47.8783,47.9342,8200.0
2014-12-02 14:00:00,51.51,51.53,51.46,51.48,12800.0,47.9435,47.9621,47.8969,47.9155,12800.0
2014-12-02 14:30:00,51.48,51.63,51.48,51.58,17700.0,47.9155,48.0551,47.9155,48.0086,17700.0
2014-12-02 15:00:00,51.61,51.62,51.53,51.53,9800.0,48.0365,48.0458,47.9621,47.9621,9800.0
2014-12-02 15:30:00,51.55,51.61,51.42,51.49,53200.0,47.9807,48.0365,47.8597,47.9248,53200.0
2014-12-03 09:30:00,51.56,51.58,50.99,51.45,26300.0,47.99,48.0086,47.4595,47.8876,26300.0
2014-12-03 10:00:00,51.38,51.83,51.35,51.83,75500.0,47.8225,48.2413,47.7945,48.2413,75500.0
2014-12-03 10:30:00,51.8,52.32,51.8,52.26,15200.0,48.2134,48.6974,48.2134,48.6415,15200.0
2014-12-03 11:00:00,52.3,52.43,52.18,52.2,9000.0,48.6788,48.7998,48.5671,48.5857,9000.0
2014-12-03 11:30:00,52.21,52.25,52.0,52.03,8800.0,48.595,48.6322,48.3995,48.4275,8800.0
2014-12-03 12:00:00,52.02,52.08,51.98,51.98,4500.0,48.4181,48.474,48.3809,48.3809,4500.0
2014-12-03 12:30:00,51.96,51.96,51.82,51.86,6800.0,48.3623,48.3623,48.232,48.2692,6800.0
2014-12-03 13:00:00,51.84,51.93,51.82,51.87,5300.0,48.2506,48.3344,48.232,48.2785,5300.0
2014-12-03 13:30:00,51.91,51.91,51.85,51.88,5500.0,48.3158,48.3158,48.2599,48.2878,5500.0
2014-12-03 14:00:00,51.9,52.14,51.89,52.08,7100.0,48.3065,48.5298,48.2971,48.474,7100.0
2014-12-03 14:30:00,52.08,52.13,52.02,52.12,7300.0,48.474,48.5205,48.4181,48.5112,7300.0
2014-12-03 15:00:00,52.11,52.17,52.0,52.12,29600.0,48.5019,48.5578,48.3995,48.5112,29600.0
2014-12-03 15:30:00,52.11,52.21,51.95,51.96,48400.0,48.5019,48.595,48.353,48.3623,48400.0
2014-12-04 09:30:00,51.95,52.03,51.52,51.73,3400.0,48.353,48.4275,47.9528,48.1482,3400.0
2014-12-04 10:00:00,51.54,51.66,51.43,51.55,4800.0,47.9714,48.0831,47.869,47.9807,4800.0
2014-12-04 10:30:00,51.55,51.58,51.24,51.29,8700.0,47.9807,48.0086,47.6922,47.7387,8700.0
2014-12-04 11:00:00,51.32,51.44,51.3,51.35,11900.0,47.7666,47.8783,47.748,47.7945,11900.0
2014-12-04 11:30:00,51.34,51.61,51.32,51.6,4600.0,47.7852,48.0365,47.7666,48.0272,4600.0
2014-12-04 12:00:00,51.61,51.77,51.6,51.73,8800.0,48.0365,48.1855,48.0272,48.1482,8800.0
2014-12-04 12:30:00,51.74,51.93,51.73,51.8,4300.0,48.1575,48.3344,48.1482,48.2134,4300.0
2014-12-04 13:00:00,51.83,51.91,51.74,51.78,3500.0,48.2413,48.3158,48.1575,48.1948,3500.0
2014-12-04 13:30:00,51.78,51.83,51.75,51.83,3500.0,48.1948,48.2413,48.1668,48.2413,3500.0
2014-12-04 14:00:00,51.78,51.83,51.75,51.75,2800.0,48.1948,48.2413,48.1668,48.1668,2800.0
2014-12-04 14:30:00,51.74,51.8,51.67,51.72,35200.0,48.1575,48.2134,48.0924,48.1389,35200.0
2014-12-04 15:00:00,51.74,51.76,51.37,51.4,15200.0,48.1575,48.1761,47.8132,47.8411,15200.0
2014-12-04 15:30:00,51.38,51.57,51.29,51.52,37800.0,47.8225,47.9993,47.7387,47.9528,37800.0
2014-12-05 09:30:00,51.49,51.66,51.44,51.45,16900.0,47.9248,48.0831,47.8783,47.8876,16900.0
2014-12-05 10:00:00,51.5,51.64,51.36,51.41,16200.0,47.9342,48.0645,47.8038,47.8504,16200.0
2014-12-05 10:30:00,51.46,51.65,51.46,51.51,29800.0,47.8969,48.0738,47.8969,47.9435,29800.0
2014-12-05 11:00:00,51.56,51.93,51.56,51.93,30700.0,47.99,48.3344,47.99,48.3344,30700.0
2014-12-05 11:30:00,51.9,52.06,51.87,51.95,5500.0,48.3065,48.4554,48.2785,48.353,5500.0
2014-12-05 12:00:00,51.99,52.08,51.93,52.01,2500.0,48.3902,48.474,48.3344,48.4088,2500.0
2014-12-05 12:30:00,51.99,51.99,51.65,51.69,13800.0,48.3902,48.3902,48.0738,48.111,13800.0
2014-12-05 13:00:00,51.68,51.7,51.54,51.55,13000.0,48.1017,48.1203,47.9714,47.9807,13000.0
2014-12-05 13:30:00,51.62,51.64,51.58,51.64,1900.0,48.0458,48.0645,48.0086,48.0645,1900.0
2014-12-05 14:00:00,51.6,51.68,51.6,51.6,15500.0,48.0272,48.1017,48.0272,48.0272,15500.0
2014-12-05 14:30:00,51.59,51.63,51.5,51.51,45000.0,48.0179,48.0551,47.9342,47.9435,45000.0
2014-12-05 15:00:00,51.5,51.73,51.49,51.72,18500.0,47.9342,48.1482,47.9248,48.1389,18500.0
2014-12-05 15:30:00,51.76,51.76,51.42,51.54,34100.0,48.1761,48.1761,47.8597,47.9714,34100.0
2014-12-08 09:30:00,51.4,51.53,51.11,51.17,5100.0,47.8411,47.9621,47.5712,47.627,5100.0
2014-12-08 10:00:00,51.23,51.55,51.21,51.46,13400.0,47.6828,47.9807,47.6642,47.8969,13400.0
2014-12-08 10:30:00,51.47,51.58,51.46,51.52,10500.0,47.9062,48.0086,47.8969,47.9528,10500.0
2014-12-08 11:00:00,51.51,51.63,51.49,51.54,4800.0,47.9435,48.0551,47.9248,47.9714,4800.0
2014-12-08 11:30:00,51.55,51.56,51.37,51.37,6800.0,47.9807,47.99,47.8132,47.8132,6800.0
2014-12-08 12:00:00,51.37,51.39,50.82,50.95,19200.0,47.8132,47.8318,47.3012,47.4222,19200.0
2014-12-08 12:30:00,50.9,51.0,50.9,50.91,11900.0,47.3757,47.4688,47.3757,47.385,11900.0
2014-12-08 13:00:00,50.95,51.1,50.95,50.99,7300.0,47.4222,47.5618,47.4222,47.4595,7300.0
2014-12-08 13:30:00,50.97,50.97,50.78,50.79,9500.0,47.4408,47.4408,47.264,47.2733,9500.0
2014-12-08 14:00:00,50.79,50.83,50.48,50.62,8700.0,47.2733,47.3105,46.9848,47.1151,8700.0
2014-12-08 14:30:00,50.63,50.86,50.63,50.83,4700.0,47.1244,47.3385,47.1244,47.3105,4700.0
2014-12-08 15:00:00,50.82,50.82,50.56,50.67,11000.0,47.3012,47.3012,47.0592,47.1616,11000.0
2014-12-08 15:30:00,50.67,50.76,50.59,50.69,28300.0,47.1616,47.2454,47.0872,47.1802,28300.0
2014-12-09 09:30:00,50.08,50.63,50.08,50.47,6500.0,46.6125,47.1244,46.6125,46.9755,6500.0
2014-12-09 10:00:00,50.42,50.45,50.23,50.23,5900.0,46.9289,46.9569,46.7521,46.7521,5900.0
2014-12-09 10:30:00,50.18,50.45,50.16,50.36,8300.0,46.7055,46.9569,46.6869,46.8731,8300.0
2014-12-09 11:00:00,50.34,50.56,50.22,50.55,7900.0,46.8545,47.0592,46.7428,47.0499,7900.0
2014-12-09 11:30:00,50.54,50.69,50.45,50.5,7300.0,47.0406,47.1802,46.9569,47.0034,7300.0
2014-12-09 12:00:00,50.44,50.49,50.33,50.4,27300.0,46.9475,46.9941,46.8452,46.9103,27300.0
2014-12-09 12:30:00,50.39,50.8,50.39,50.79,8200.0,46.901,47.2826,46.901,47.2733,8200.0
2014-12-09 13:00:00,50.82,50.97,50.78,50.84,16500.0,47.3012,47.4408,47.264,47.3198,16500.0
2014-12-09 13:30:00,50.85,51.2,50.85,51.19,14700.0,47.3292,47.6549,47.3292,47.6456,14700.0
2014-12-09 14:00:00,51.17,51.36,51.09,51.34,65400.0,47.627,47.8038,47.5525,47.7852,65400.0
2014-12-09 14:30:00,51.34,51.35,51.2,51.35,11700.0,47.7852,47.7945,47.6549,47.7945,11700.0
2014-12-09 15:00:00,51.36,51.42,51.28,51.29,11300.0,47.8038,47.8597,47.7294,47.7387,11300.0
2014-12-09 15:30:00,51.26,51.29,51.16,51.19,59500.0,47.7108,47.7387,47.6177,47.6456,59500.0
2014-12-10 09:30:00,50.83,51.31,50.54,50.98,12000.0,47.3105,47.7573,47.0406,47.4502,12000.0
2014-12-10 10:00:00,50.96,50.96,50.78,50.87,7300.0,47.4315,47.4315,47.264,47.3478,7300.0
2014-12-10 10:30:00,50.82,50.99,50.64,50.93,7300.0,47.3012,47.4595,47.1337,47.4036,7300.0
2014-12-10 11:00:00,50.94,51.07,50.82,50.82,11600.0,47.4129,47.5339,47.3012,47.3012,11600.0
2014-12-10 11:30:00,50.81,50.95,50.76,50.79,5100.0,47.2919,47.4222,47.2454,47.2733,5100.0
2014-12-10 12:00:00,50.76,50.76,50.46,50.49,9500.0,47.2454,47.2454,46.9662,46.9941,9500.0
2014-12-10 12:30:00,50.45,50.59,50.38,50.51,14700.0,46.9569,47.0872,46.8917,47.0127,14700.0
2014-12-10 13:00:00,50.55,50.62,50.51,50.62,3000.0,47.0499,47.1151,47.0127,47.1151,3000.0
2014-12-10 13:30:00,50.52,50.52,50.19,50.22,5200.0,47.022,47.022,46.7149,46.7428,5200.0
2014-12-10 14:00:00,50.13,50.17,50.08,50.09,5800.0,46.659,46.6962,46.6125,46.6218,5800.0
2014-12-10 14:30:00,50.07,50.07,49.74,49.74,8200.0,46.6032,46.6032,46.296,46.296,8200.0
2014-12-10 15:00:00,49.69,49.92,49.65,49.85,12100.0,46.2495,46.4635,46.2122,46.3984,12100.0
2014-12-10 15:30:00,49.83,49.93,49.59,49.62,35000.0,46.3798,46.4729,46.1564,46.1843,35000.0
2014-12-11 09:30:00,50.0,50.03,49.7,50.03,6100.0,46.538,46.5659,46.2588,46.5659,6100.0
2014-12-11 10:00:00,50.13,50.13,49.86,50.03,16600.0,46.659,46.659,46.4077,46.5659,16600.0
2014-12-11 10:30:00,50.1,50.29,50.05,50.05,13000.0,46.6311,46.8079,46.5845,46.5845,13000.0
2014-12-11 11:00:00,50.06,50.2,50.02,50.02,14200.0,46.5939,46.7242,46.5566,46.5566,14200.0
2014-12-11 11:30:00,50.0,50.13,49.89,50.07,8600.0,46.538,46.659,46.4356,46.6032,8600.0
2014-12-11 12:00:00,50.11,50.34,50.11,50.23,5200.0,46.6404,46.8545,46.6404,46.7521,5200.0
2014-12-11 12:30:00,50.26,50.26,49.98,50.0,6100.0,46.78,46.78,46.5194,46.538,6100.0
2014-12-11 13:00:00,49.97,50.01,49.85,49.86,4600.0,46.5101,46.5473,46.3984,46.4077,4600.0
2014-12-11 13:30:00,49.88,49.94,49.8,49.81,7000.0,46.4263,46.4822,46.3519,46.3612,7000.0
2014-12-11 14:00:00,49.8,49.85,49.77,49.79,4400.0,46.3519,46.3984,46.3239,46.3426,4400.0
2014-12-11 14:30:00,49.79,49.87,49.68,49.69,4300.0,46.3426,46.417,46.2402,46.2495,4300.0
2014-12-11 15:00:00,49.7,49.98,49.7,49.94,7100.0,46.2588,46.5194,46.2588,46.4822,7100.0
2014-12-11 15:30:00,49.93,49.98,49.55,49.7,34400.0,46.4729,46.5194,46.1192,46.2588,34400.0
2014-12-12 09:30:00,49.0,49.28,48.65,49.14,13600.0,45.6073,45.8679,45.2815,45.7376,13600.0
2014-12-12 10:00:00,49.07,49.12,48.74,48.8,20200.0,45.6724,45.7189,45.3653,45.4211,20200.0
2014-12-12 10:30:00,48.85,48.88,48.44,48.47,12100.0,45.4676,45.4956,45.086,45.1139,12100.0
2014-12-12 11:00:00,48.45,48.69,48.37,48.53,10500.0,45.0953,45.3187,45.0209,45.1698,10500.0
2014-12-12 11:30:00,48.53,48.62,48.25,48.25,13600.0,45.1698,45.2536,44.9092,44.9092,13600.0
2014-12-12 12:00:00,48.21,48.33,47.79,48.16,39500.0,44.8719,44.9836,44.481,44.8254,39500.0
2014-12-12 12:30:00,48.18,48.33,48.1,48.31,10500.0,44.844,44.9836,44.7696,44.965,10500.0
2014-12-12 13:00:00,48.28,48.65,48.25,48.54,5600.0,44.9371,45.2815,44.9092,45.1791,5600.0
2014-12-12 13:30:00,48.53,48.58,48.43,48.54,5500.0,45.1698,45.2163,45.0767,45.1791,5500.0
2014-12-12 14:00:00,48.48,48.49,48.24,48.34,9700.0,45.1233,45.1326,44.8999,44.9929,9700.0
2014-12-12 14:30:00,48.31,48.48,48.27,48.48,6000.0,44.965,45.1233,44.9278,45.1233,6000.0
2014-12-12 15:00:00,48.47,48.49,48.2,48.2,17300.0,45.1139,45.1326,44.8626,44.8626,17300.0
2014-12-12 15:30:00,48.23,48.23,47.89,48.03,59200.0,44.8906,44.8906,44.5741,44.7044,59200.0
2014-12-15 09:30:00,48.44,48.67,47.68,47.74,10600.0,45.086,45.3001,44.3786,44.4345,10600.0
2014-12-15 10:00:00,47.8,48.11,47.66,47.8,46000.0,44.4903,44.7789,44.36,44.4903,46000.0
2014-12-15 10:30:00,47.82,47.91,47.5,47.68,32800.0,44.509,44.5927,44.2111,44.3786,32800.0
2014-12-15 11:00:00,47.63,47.67,47.16,47.26,15000.0,44.3321,44.3693,43.8947,43.9877,15000.0
2014-12-15 11:30:00,47.23,47.38,47.0,47.02,15900.0,43.9598,44.0994,43.7457,43.7643,15900.0
2014-12-15 12:00:00,47.05,47.38,47.01,47.34,32800.0,43.7923,44.0994,43.755,44.0622,32800.0
2014-12-15 12:30:00,47.34,47.44,47.12,47.42,11100.0,44.0622,44.1553,43.8574,44.1366,11100.0
2014-12-15 13:00:00,47.42,47.44,47.1,47.14,14100.0,44.1366,44.1553,43.8388,43.876,14100.0
2014-12-15 13:30:00,47.14,47.25,47.01,47.03,18100.0,43.876,43.9784,43.755,43.7737,18100.0
2014-12-15 14:00:00,47.07,47.1,46.96,47.07,24600.0,43.8109,43.8388,43.7085,43.8109,24600.0
2014-12-15 14:30:00,47.06,47.24,46.91,47.15,13100.0,43.8016,43.9691,43.662,43.8853,13100.0
2014-12-15 15:00:00,47.15,47.38,47.15,47.22,24300.0,43.8853,44.0994,43.8853,43.9505,24300.0
2014-12-15 15:30:00,47.21,47.45,46.99,47.07,51900.0,43.9412,44.1646,43.7364,43.8109,51900.0
2014-12-16 09:30:00,47.02,47.97,46.58,47.7,21000.0,43.7643,44.6486,43.3548,44.3973,21000.0
2014-12-16 10:00:00,47.74,47.87,47.45,47.66,17100.0,44.4345,44.5555,44.1646,44.36,17100.0
2014-12-16 10:30:00,47.63,47.81,47.47,47.76,13300.0,44.3321,44.4996,44.1832,44.4531,13300.0
2014-12-16 11:00:00,47.73,48.14,47.52,48.14,19300.0,44.4252,44.8068,44.2297,44.8068,19300.0
2014-12-16 11:30:00,48.17,48.22,47.93,48.03,22300.0,44.8347,44.8813,44.6113,44.7044,22300.0
2014-12-16 12:00:00,48.11,48.12,47.68,47.72,11300.0,44.7789,44.7882,44.3786,44.4159,11300.0
2014-12-16 12:30:00,47.73,47.82,47.53,47.7,7700.0,44.4252,44.509,44.239,44.3973,7700.0
2014-12-16 13:00:00,47.74,47.79,47.38,47.5,30500.0,44.4345,44.481,44.0994,44.2111,30500.0
2014-12-16 13:30:00,47.49,47.56,47.47,47.47,123900.0,44.2018,44.267,44.1832,44.1832,123900.0
2014-12-16 14:00:00,47.5,47.6,47.46,47.49,17000.0,44.2111,44.3042,44.1739,44.2018,17000.0
2014-12-16 14:30:00,47.53,47.61,47.43,47.55,16500.0,44.239,44.3135,44.146,44.2576,16500.0
2014-12-16 15:00:00,47.55,47.6,47.4,47.48,34600.0,44.2576,44.3042,44.118,44.1925,34600.0
2014-12-16 15:30:00,47.43,47.52,47.37,47.49,215500.0,44.146,44.2297,44.0901,44.2018,215500.0
2014-12-17 09:30:00,47.55,47.68,47.37,47.54,11200.0,44.2576,44.3786,44.0901,44.2483,11200.0
2014-12-17 10:00:00,47.51,47.72,47.4,47.4,10500.0,44.2204,44.4159,44.118,44.118,10500.0
2014-12-17 10:30:00,47.4,47.53,47.27,47.43,7800.0,44.118,44.239,43.997,44.146,7800.0
2014-12-17 11:00:00,47.45,47.57,47.29,47.44,12300.0,44.1646,44.2763,44.0157,44.1553,12300.0
2014-12-17 11:30:00,47.46,47.9,47.43,47.84,17100.0,44.1739,44.5834,44.146,44.5276,17100.0
2014-12-17 12:00:00,47.84,47.95,47.8,47.87,28100.0,44.5276,44.63,44.4903,44.5555,28100.0
2014-12-17 12:30:00,47.83,47.97,47.81,47.86,17200.0,44.5183,44.6486,44.4996,44.5462,17200.0
2014-12-17 13:00:00,47.85,47.9,47.7,47.88,9000.0,44.5369,44.5834,44.3973,44.5648,9000.0
2014-12-17 13:30:00,47.86,47.86,47.7,47.77,5200.0,44.5462,44.5462,44.3973,44.4624,5200.0
2014-12-17 14:00:00,47.85,48.51,47.85,48.39,25100.0,44.5369,45.1512,44.5369,45.0395,25100.0
2014-12-17 14:30:00,48.38,48.59,48.15,48.32,37100.0,45.0302,45.2256,44.8161,44.9743,37100.0
2014-12-17 15:00:00,48.2,48.7,48.19,48.57,22000.0,44.8626,45.328,44.8533,45.207,22000.0
2014-12-17 15:30:00,48.55,48.82,48.47,48.79,60600.0,45.1884,45.4397,45.1139,45.4118,60600.0
2014-12-18 09:30:00,49.48,49.71,48.84,49.2,25300.0,46.054,46.2681,45.4583,45.7934,25300.0
2014-12-18 10:00:00,49.25,49.31,48.89,49.06,21500.0,45.8399,45.8958,45.5049,45.6631,21500.0
2014-12-18 10:30:00,49.06,49.07,48.84,48.99,10800.0,45.6631,45.6724,45.4583,45.5979,10800.0
2014-12-18 11:00:00,48.87,49.25,48.76,49.18,18000.0,45.4863,45.8399,45.3839,45.7748,18000.0
2014-12-18 11:30:00,49.19,49.25,48.98,49.23,18100.0,45.7841,45.8399,45.5886,45.8213,18100.0
2014-12-18 12:00:00,49.26,49.54,49.22,49.22,15800.0,45.8492,46.1099,45.812,45.812,15800.0
2014-12-18 12:30:00,49.26,49.6,49.21,49.6,10600.0,45.8492,46.1657,45.8027,46.1657,10600.0
2014-12-18 13:00:00,49.61,49.78,49.53,49.78,12400.0,46.175,46.3332,46.1006,46.3332,12400.0
2014-12-18 13:30:00,49.8,49.82,49.68,49.8,21600.0,46.3519,46.3705,46.2402,46.3519,21600.0
2014-12-18 14:00:00,49.76,49.79,49.2,49.22,28600.0,46.3146,46.3426,45.7934,45.812,28600.0
2014-12-18 14:30:00,49.25,49.55,49.23,49.53,8700.0,45.8399,46.1192,45.8213,46.1006,8700.0
2014-12-18 15:00:00,49.5,49.69,49.38,49.41,13500.0,46.0726,46.2495,45.9609,45.9889,13500.0
2014-12-18 15:30:00,49.43,49.66,49.3,49.6,61200.0,46.0075,46.2216,45.8865,46.1657,61200.0
2014-12-19 09:30:00,49.49,49.59,49.08,49.53,135200.0,46.0633,46.1564,45.6817,46.1006,135200.0
2014-12-19 10:00:00,49.55,49.57,49.22,49.31,11800.0,46.1192,46.1378,45.812,45.8958,11800.0
2014-12-19 10:30:00,49.32,49.41,49.2,49.25,3900.0,45.9051,45.9889,45.7934,45.8399,3900.0
2014-12-19 11:00:00,49.3,49.41,49.26,49.34,5500.0,45.8865,45.9889,45.8492,45.9237,5500.0
2014-12-19 11:30:00,49.28,49.34,49.24,49.3,4600.0,45.8679,45.9237,45.8306,45.8865,4600.0
2014-12-19 12:00:00,49.25,49.36,49.22,49.26,8900.0,45.8399,45.9423,45.812,45.8492,8900.0
2014-12-19 12:30:00,49.27,49.44,49.27,49.29,6500.0,45.8586,46.0168,45.8586,45.8772,6500.0
2014-12-19 13:00:00,49.31,49.66,49.2,49.66,29400.0,45.8958,46.2216,45.7934,46.2216,29400.0
2014-12-19 13:30:00,49.6,49.77,49.56,49.72,19500.0,46.1657,46.3239,46.1285,46.2774,19500.0
2014-12-19 14:00:00,49.77,49.89,49.71,49.73,8400.0,46.3239,46.4356,46.2681,46.2867,8400.0
2014-12-19 14:30:00,49.75,49.92,49.74,49.91,7700.0,46.3053,46.4635,46.296,46.4542,7700.0
2014-12-19 15:00:00,49.9,49.92,49.75,49.84,12100.0,46.4449,46.4635,46.3053,46.3891,12100.0
2014-12-19 15:30:00,49.85,49.88,49.68,49.81,38800.0,46.3984,46.4263,46.2402,46.3612,38800.0
2014-12-22 09:30:00,49.81,50.1,49.44,49.65,77100.0,46.3612,46.6311,46.0168,46.2122,77100.0
2014-12-22 10:00:00,49.51,49.88,49.51,49.7,7200.0,46.0819,46.4263,46.0819,46.2588,7200.0
2014-12-22 10:30:00,49.79,49.83,49.54,49.54,10100.0,46.3426,46.3798,46.1099,46.1099,10100.0
2014-12-22 11:00:00,49.57,49.71,49.46,49.67,7300.0,46.1378,46.2681,46.0354,46.2309,7300.0
2014-12-22 11:30:00,49.68,49.83,49.67,49.78,3700.0,46.2402,46.3798,46.2309,46.3332,3700.0
2014-12-22 12:00:00,49.73,49.81,49.63,49.74,4300.0,46.2867,46.3612,46.1936,46.296,4300.0
2014-12-22 12:30:00,49.72,49.95,49.66,49.95,10700.0,46.2774,46.4915,46.2216,46.4915,10700.0
2014-12-22 13:00:00,49.93,50.1,49.92,50.05,9100.0,46.4729,46.6311,46.4635,46.5845,9100.0
2014-12-22 13:30:00,50.03,50.09,49.94,50.0,7100.0,46.5659,46.6218,46.4822,46.538,7100.0
2014-12-22 14:00:00,49.98,49.99,49.87,49.91,3300.0,46.5194,46.5287,46.417,46.4542,3300.0
2014-12-22 14:30:00,49.95,50.05,49.89,50.03,6600.0,46.4915,46.5845,46.4356,46.5659,6600.0
2014-12-22 15:00:00,50.05,50.1,49.99,50.06,12600.0,46.5845,46.6311,46.5287,46.5939,12600.0
2014-12-22 15:30:00,50.06,50.06,49.94,50.05,27100.0,46.5939,46.5939,46.4822,46.5845,27100.0
2014-12-23 09:30:00,50.16,50.3,50.03,50.21,17700.0,46.6869,46.8172,46.5659,46.7335,17700.0
2014-12-23 10:00:00,50.21,50.4,50.1,50.4,13600.0,46.7335,46.9103,46.6311,46.9103,13600.0
2014-12-23 10:30:00,50.35,50.36,50.07,50.12,17000.0,46.8638,46.8731,46.6032,46.6497,17000.0
2014-12-23 11:00:00,50.16,50.24,50.05,50.17,11600.0,46.6869,46.7614,46.5845,46.6962,11600.0
2014-12-23 11:30:00,50.18,50.28,50.14,50.22,14900.0,46.7055,46.7986,46.6683,46.7428,14900.0
2014-12-23 12:00:00,50.21,50.25,50.13,50.2,7000.0,46.7335,46.7707,46.659,46.7242,7000.0
2014-12-23 12:30:00,50.19,50.25,50.12,50.17,9600.0,46.7149,46.7707,46.6497,46.6962,9600.0
2014-12-23 13:00:00,50.18,50.24,50.15,50.15,6600.0,46.7055,46.7614,46.6776,46.6776,6600.0
2014-12-23 13:30:00,50.16,50.22,50.1,50.1,4300.0,46.6869,46.7428,46.6311,46.6311,4300.0
2014-12-23 14:00:00,50.12,50.14,50.02,50.04,8900.0,46.6497,46.6683,46.5566,46.5752,8900.0
2014-12-23 14:30:00,50.04,50.08,49.99,50.03,7400.0,46.5752,46.6125,46.5287,46.5659,7400.0
2014-12-23 15:00:00,50.02,50.04,49.85,49.86,12900.0,46.5566,46.5752,46.3984,46.4077,12900.0
2014-12-23 15:30:00,49.85,50.05,49.79,50.0,38000.0,46.3984,46.5845,46.3426,46.538,38000.0
2014-12-24 09:30:00,50.2,50.2,49.74,50.05,3100.0,46.7242,46.7242,46.296,46.5845,3100.0
2014-12-24 10:00:00,50.05,50.28,50.05,50.24,11800.0,46.5845,46.7986,46.5845,46.7614,11800.0
2014-12-24 10:30:00,50.3,50.45,50.28,50.28,3600.0,46.8172,46.9569,46.7986,46.7986,3600.0
2014-12-24 11:00:00,50.28,50.43,50.27,50.43,6800.0,46.7986,46.9382,46.7893,46.9382,6800.0
2014-12-24 11:30:00,50.44,50.49,50.36,50.44,3400.0,46.9475,46.9941,46.8731,46.9475,3400.0
2014-12-24 12:00:00,50.47,50.66,50.41,50.66,7100.0,46.9755,47.1523,46.9196,47.1523,7100.0
2014-12-24 12:30:00,50.63,50.68,50.46,50.48,15100.0,47.1244,47.1709,46.9662,46.9848,15100.0
2014-12-26 09:30:00,50.62,50.78,50.62,50.62,3300.0,47.1151,47.264,47.1151,47.1151,3300.0
2014-12-26 10:00:00,50.72,50.76,50.62,50.73,11400.0,47.2082,47.2454,47.1151,47.2175,11400.0
2014-12-26 10:30:00,50.73,50.73,50.63,50.68,11000.0,47.2175,47.2175,47.1244,47.1709,11000.0
2014-12-26 11:00:00,50.68,50.71,50.59,50.61,4800.0,47.1709,47.1989,47.0872,47.1058,4800.0
2014-12-26 11:30:00,50.61,50.66,50.61,50.61,2300.0,47.1058,47.1523,47.1058,47.1058,2300.0
2014-12-26 12:00:00,50.61,50.64,50.46,50.47,4200.0,47.1058,47.1337,46.9662,46.9755,4200.0
2014-12-26 12:30:00,50.45,50.46,50.31,50.43,7200.0,46.9569,46.9662,46.8265,46.9382,7200.0
2014-12-26 13:00:00,50.43,50.46,50.34,50.4,2600.0,46.9382,46.9662,46.8545,46.9103,2600.0
2014-12-26 13:30:00,50.38,50.56,50.38,50.55,4300.0,46.8917,47.0592,46.8917,47.0499,4300.0
2014-12-26 14:00:00,50.53,50.57,50.43,50.47,10100.0,47.0313,47.0685,46.9382,46.9755,10100.0
2014-12-26 14:30:00,50.5,50.52,50.44,50.47,8500.0,47.0034,47.022,46.9475,46.9755,8500.0
2014-12-26 15:00:00,50.46,50.47,50.35,50.36,12400.0,46.9662,46.9755,46.8638,46.8731,12400.0
2014-12-26 15:30:00,50.36,50.4,50.23,50.28,26100.0,46.8731,46.9103,46.7521,46.7986,26100.0
2014-12-29 09:30:00,50.27,50.66,50.03,50.63,9400.0,46.7893,47.1523,46.5659,47.1244,9400.0
2014-12-29 10:00:00,50.68,50.7,50.32,50.37,13400.0,47.1709,47.1895,46.8359,46.8824,13400.0
2014-12-29 10:30:00,50.4,50.55,50.38,50.49,5100.0,46.9103,47.0499,46.8917,46.9941,5100.0
2014-12-29 11:00:00,50.53,50.65,50.43,50.5,4500.0,47.0313,47.143,46.9382,47.0034,4500.0
2014-12-29 11:30:00,50.52,50.61,50.47,50.55,6100.0,47.022,47.1058,46.9755,47.0499,6100.0
2014-12-29 12:00:00,50.53,50.6,50.52,50.53,10900.0,47.0313,47.0965,47.022,47.0313,10900.0
2014-12-29 12:30:00,50.49,50.57,50.48,50.51,6000.0,46.9941,47.0685,46.9848,47.0127,6000.0
2014-12-29 13:00:00,50.48,50.59,50.44,50.55,5800.0,46.9848,47.0872,46.9475,47.0499,5800.0
2014-12-29 13:30:00,50.52,50.58,50.46,50.5,6200.0,47.022,47.0779,46.9662,47.0034,6200.0
2014-12-29 14:00:00,50.5,50.54,50.46,50.46,7200.0,47.0034,47.0406,46.9662,46.9662,7200.0
2014-12-29 14:30:00,50.49,50.51,50.36,50.37,13700.0,46.9941,47.0127,46.8731,46.8824,13700.0
2014-12-29 15:00:00,50.37,50.43,50.37,50.41,11100.0,46.8824,46.9382,46.8824,46.9196,11100.0
2014-12-29 15:30:00,50.41,50.43,50.22,50.23,45900.0,46.9196,46.9382,46.7428,46.7521,45900.0
2014-12-30 09:30:00,50.1,50.39,49.74,49.77,11200.0,46.6311,46.901,46.296,46.3239,11200.0
2014-12-30 10:00:00,49.75,50.14,49.67,50.12,12200.0,46.3053,46.6683,46.2309,46.6497,12200.0
2014-12-30 10:30:00,50.11,50.26,50.0,50.18,7800.0,46.6404,46.78,46.538,46.7055,7800.0
2014-12-30 11:00:00,50.16,50.19,49.9,50.0,11600.0,46.6869,46.7149,46.4449,46.538,11600.0
2014-12-30 11:30:00,50.01,50.12,49.99,50.09,5700.0,46.5473,46.6497,46.5287,46.6218,5700.0
2014-12-30 12:00:00,50.12,50.21,50.09,50.18,11000.0,46.6497,46.7335,46.6218,46.7055,11000.0
2014-12-30 12:30:00,50.19,50.36,50.16,50.33,7200.0,46.7149,46.8731,46.6869,46.8452,7200.0
2014-12-30 13:00:00,50.31,50.38,50.3,50.3,5200.0,46.8265,46.8917,46.8172,46.8172,5200.0
2014-12-30 13:30:00,50.28,50.3,50.19,50.19,7400.0,46.7986,46.8172,46.7149,46.7149,7400.0
2014-12-30 14:00:00,50.18,50.19,50.09,50.15,10300.0,46.7055,46.7149,46.6218,46.6776,10300.0
2014-12-30 14:30:00,50.14,50.29,50.12,50.12,14100.0,46.6683,46.8079,46.6497,46.6497,14100.0
2014-12-30 15:00:00,50.13,50.13,50.0,50.02,12000.0,46.659,46.659,46.538,46.5566,12000.0
2014-12-30 15:30:00,50.02,50.07,49.85,49.87,27000.0,46.5566,46.6032,46.3984,46.417,27000.0
2014-12-31 09:30:00,50.13,50.13,49.49,50.05,8500.0,46.659,46.659,46.0633,46.5845,8500.0
2014-12-31 10:00:00,50.11,50.26,49.99,50.18,15900.0,46.6404,46.78,46.5287,46.7055,15900.0
2014-12-31 10:30:00,50.21,50.55,50.21,50.53,4600.0,46.7335,47.0499,46.7335,47.0313,4600.0
2014-12-31 11:00:00,50.58,50.58,50.33,50.37,3300.0,47.0779,47.0779,46.8452,46.8824,3300.0
2014-12-31 11:30:00,50.35,50.51,50.26,50.46,2500.0,46.8638,47.0127,46.78,46.9662,2500.0
2014-12-31 12:00:00,50.45,50.49,50.23,50.26,3000.0,46.9569,46.9941,46.7521,46.78,3000.0
2014-12-31 12:30:00,50.27,50.3,50.21,50.21,1700.0,46.7893,46.8172,46.7335,46.7335,1700.0
2014-12-31 13:00:00,50.19,50.26,50.17,50.26,1800.0,46.7149,46.78,46.6962,46.78,1800.0
2014-12-31 13:30:00,50.21,50.27,50.15,50.19,1400.0,46.7335,46.7893,46.6776,46.7149,1400.0
2014-12-31 14:00:00,50.2,50.2,49.92,49.99,2600.0,46.7242,46.7242,46.4635,46.5287,2600.0
2014-12-31 14:30:00,49.88,49.93,49.74,49.79,2700.0,46.4263,46.4729,46.296,46.3426,2700.0
2014-12-31 15:00:00,49.8,49.95,49.79,49.83,6000.0,46.3519,46.4915,46.3426,46.3798,6000.0
2014-12-31 15:30:00,49.83,49.83,49.2,49.22,52200.0,46.3798,46.3798,45.7934,45.812,52200.0
2015-01-02 09:30:00,49.5,49.58,49.02,49.39,21800.0,46.0726,46.1471,45.6259,45.9702,21800.0
2015-01-02 10:00:00,49.39,49.5,49.2,49.25,28600.0,45.9702,46.0726,45.7934,45.8399,28600.0
2015-01-02 10:30:00,49.23,49.23,48.47,48.75,6800.0,45.8213,45.8213,45.1139,45.3746,6800.0
2015-01-02 11:00:00,48.66,48.66,48.32,48.41,12100.0,45.2908,45.2908,44.9743,45.0581,12100.0
2015-01-02 11:30:00,48.36,48.4,48.06,48.3,13200.0,45.0116,45.0488,44.7323,44.9557,13200.0
2015-01-02 12:00:00,48.32,48.43,48.2,48.21,7900.0,44.9743,45.0767,44.8626,44.8719,7900.0
2015-01-02 12:30:00,48.24,48.39,48.24,48.26,4400.0,44.8999,45.0395,44.8999,44.9185,4400.0
2015-01-02 13:00:00,48.22,48.4,48.08,48.24,5700.0,44.8813,45.0488,44.751,44.8999,5700.0
2015-01-02 13:30:00,48.24,48.29,48.09,48.22,4200.0,44.8999,44.9464,44.7603,44.8813,4200.0
2015-01-02 14:00:00,48.25,48.52,48.24,48.43,5900.0,44.9092,45.1605,44.8999,45.0767,5900.0
2015-01-02 14:30:00,48.5,48.7,48.35,48.59,7700.0,45.1419,45.328,45.0023,45.2256,7700.0
2015-01-02 15:00:00,48.62,48.73,48.51,48.62,8800.0,45.2536,45.3559,45.1512,45.2536,8800.0
2015-01-02 15:30:00,48.61,48.73,48.53,48.6,25200.0,45.2443,45.3559,45.1698,45.2349,25200.0
2015-01-05 09:30:00,48.19,48.36,47.91,48.07,14600.0,44.8533,45.0116,44.5927,44.7416,14600.0
2015-01-05 10:00:00,48.04,48.26,47.93,48.04,10600.0,44.7137,44.9185,44.6113,44.7137,10600.0
2015-01-05 10:30:00,48.03,48.16,47.64,48.08,17500.0,44.7044,44.8254,44.3414,44.751,17500.0
2015-01-05 11:00:00,48.06,48.06,47.83,47.87,13100.0,44.7323,44.7323,44.5183,44.5555,13100.0
2015-01-05 11:30:00,47.82,48.14,47.8,47.94,13700.0,44.509,44.8068,44.4903,44.6206,13700.0
2015-01-05 12:00:00,47.94,48.06,47.85,47.99,17700.0,44.6206,44.7323,44.5369,44.6672,17700.0
2015-01-05 12:30:00,47.98,47.99,47.63,47.7,12000.0,44.6579,44.6672,44.3321,44.3973,12000.0
2015-01-05 13:00:00,47.68,47.68,47.26,47.28,21200.0,44.3786,44.3786,43.9877,44.0063,21200.0
2015-01-05 13:30:00,47.3,47.62,47.3,47.56,9700.0,44.025,44.3228,44.025,44.267,9700.0
2015-01-05 14:00:00,47.56,47.64,47.43,47.5,175700.0,44.267,44.3414,44.146,44.2111,175700.0
2015-01-05 14:30:00,47.48,47.69,47.47,47.53,26600.0,44.1925,44.388,44.1832,44.239,26600.0
2015-01-05 15:00:00,47.53,47.71,47.49,47.68,12400.0,44.239,44.4066,44.2018,44.3786,12400.0
2015-01-05 15:30:00,47.68,47.69,47.5,47.58,35300.0,44.3786,44.388,44.2111,44.2856,35300.0
2015-01-06 09:30:00,47.76,47.83,47.33,47.33,12900.0,44.4531,44.5183,44.0529,44.0529,12900.0
2015-01-06 10:00:00,47.36,47.7,47.36,47.64,15100.0,44.0808,44.3973,44.0808,44.3414,15100.0
2015-01-06 10:30:00,47.65,47.69,47.43,47.49,13500.0,44.3507,44.388,44.146,44.2018,13500.0
2015-01-06 11:00:00,47.49,47.52,47.3,47.39,22400.0,44.2018,44.2297,44.025,44.1087,22400.0
2015-01-06 11:30:00,47.36,47.44,47.1,47.11,27000.0,44.0808,44.1553,43.8388,43.8481,27000.0
2015-01-06 12:00:00,47.08,47.13,46.77,46.97,13300.0,43.8202,43.8667,43.5317,43.7178,13300.0
2015-01-06 12:30:00,46.94,47.08,46.9,47.03,8000.0,43.6899,43.8202,43.6527,43.7737,8000.0
2015-01-06 13:00:00,47.03,47.07,46.75,46.94,9400.0,43.7737,43.8109,43.513,43.6899,9400.0
2015-01-06 13:30:00,46.92,46.98,46.8,46.91,52200.0,43.6713,43.7271,43.5596,43.662,52200.0
2015-01-06 14:00:00,46.89,47.04,46.84,46.9,27500.0,43.6433,43.783,43.5968,43.6527,27500.0
2015-01-06 14:30:00,46.86,47.57,46.86,47.26,14600.0,43.6154,44.2763,43.6154,43.9877,14600.0
2015-01-06 15:00:00,47.27,47.56,47.21,47.47,17500.0,43.997,44.267,43.9412,44.1832,17500.0
2015-01-06 15:30:00,47.45,47.53,47.18,47.18,42200.0,44.1646,44.239,43.9133,43.9133,42200.0
2015-01-07 09:30:00,47.62,47.82,47.43,47.68,35700.0,44.3228,44.509,44.146,44.3786,35700.0
2015-01-07 10:00:00,47.7,47.77,47.43,47.45,23200.0,44.3973,44.4624,44.146,44.1646,23200.0
2015-01-07 10:30:00,47.41,47.58,47.35,47.39,22800.0,44.1273,44.2856,44.0715,44.1087,22800.0
2015-01-07 11:00:00,47.45,47.47,47.18,47.27,6800.0,44.1646,44.1832,43.9133,43.997,6800.0
2015-01-07 11:30:00,47.29,47.43,47.27,47.43,17500.0,44.0157,44.146,43.997,44.146,17500.0
2015-01-07 12:00:00,47.36,47.52,47.35,47.5,15900.0,44.0808,44.2297,44.0715,44.2111,15900.0
2015-01-07 12:30:00,47.49,47.49,47.35,47.46,2700.0,44.2018,44.2018,44.0715,44.1739,2700.0
2015-01-07 13:00:00,47.49,47.53,47.44,47.51,9400.0,44.2018,44.239,44.1553,44.2204,9400.0
2015-01-07 13:30:00,47.49,47.67,47.49,47.5,52300.0,44.2018,44.3693,44.2018,44.2111,52300.0
2015-01-07 14:00:00,47.49,47.6,47.36,47.43,42500.0,44.2018,44.3042,44.0808,44.146,42500.0
2015-01-07 14:30:00,47.41,47.59,47.36,47.44,10500.0,44.1273,44.2949,44.0808,44.1553,10500.0
2015-01-07 15:00:00,47.43,47.47,47.34,47.43,7100.0,44.146,44.1832,44.0622,44.146,7100.0
2015-01-07 15:30:00,47.45,47.64,47.42,47.63,49700.0,44.1646,44.3414,44.1366,44.3321,49700.0
2015-01-08 09:30:00,48.13,48.25,47.69,48.25,10300.0,44.7975,44.9092,44.388,44.9092,10300.0
2015-01-08 10:00:00,48.25,48.4,48.21,48.25,17300.0,44.9092,45.0488,44.8719,44.9092,17300.0
2015-01-08 10:30:00,48.25,48.41,48.21,48.22,20300.0,44.9092,45.0581,44.8719,44.8813,20300.0
2015-01-08 11:00:00,48.28,48.34,48.07,48.08,10400.0,44.9371,44.9929,44.7416,44.751,10400.0
2015-01-08 11:30:00,48.16,48.17,47.98,48.0,11700.0,44.8254,44.8347,44.6579,44.6765,11700.0
2015-01-08 12:00:00,48.05,48.1,47.98,48.04,13000.0,44.723,44.7696,44.6579,44.7137,13000.0
2015-01-08 12:30:00,48.03,48.05,47.95,48.03,2700.0,44.7044,44.723,44.63,44.7044,2700.0
2015-01-08 13:00:00,48.0,48.01,47.8,47.84,14500.0,44.6765,44.6858,44.4903,44.5276,14500.0
2015-01-08 13:30:00,47.88,47.94,47.66,47.7,11000.0,44.5648,44.6206,44.36,44.3973,11000.0
2015-01-08 14:00:00,47.71,47.94,47.7,47.74,12900.0,44.4066,44.6206,44.3973,44.4345,12900.0
2015-01-08 14:30:00,47.79,47.79,47.66,47.72,13700.0,44.481,44.481,44.36,44.4159,13700.0
2015-01-08 15:00:00,47.72,47.75,47.62,47.68,23600.0,44.4159,44.4438,44.3228,44.3786,23600.0
2015-01-08 15:30:00,47.65,47.67,47.36,47.36,80000.0,44.3507,44.3693,44.0808,44.0808,80000.0
2015-01-09 09:30:00,47.4,48.06,47.0,47.21,13000.0,44.118,44.7323,43.7457,43.9412,13000.0
2015-01-09 10:00:00,47.15,47.22,46.84,46.89,36600.0,43.8853,43.9505,43.5968,43.6433,36600.0
2015-01-09 10:30:00,46.83,46.88,46.6,46.64,20700.0,43.5875,43.634,43.3734,43.4107,20700.0
2015-01-09 11:00:00,46.63,46.67,46.29,46.42,16700.0,43.4013,43.4386,43.0849,43.2059,16700.0
2015-01-09 11:30:00,46.46,46.61,46.37,46.55,18800.0,43.2431,43.3827,43.1594,43.3269,18800.0
2015-01-09 12:00:00,46.6,46.63,46.49,46.56,16300.0,43.3734,43.4013,43.271,43.3362,16300.0
2015-01-09 12:30:00,46.61,46.71,46.55,46.62,7700.0,43.3827,43.4758,43.3269,43.392,7700.0
2015-01-09 13:00:00,46.62,46.78,46.59,46.67,8900.0,43.392,43.541,43.3641,43.4386,8900.0
2015-01-09 13:30:00,46.66,46.73,46.62,46.69,7200.0,43.4293,43.4944,43.392,43.4572,7200.0
2015-01-09 14:00:00,46.68,46.72,46.65,46.68,10800.0,43.4479,43.4851,43.42,43.4479,10800.0
2015-01-09 14:30:00,46.63,46.64,46.46,46.61,12500.0,43.4013,43.4107,43.2431,43.3827,12500.0
2015-01-09 15:00:00,46.63,46.73,46.24,46.25,26000.0,43.4013,43.4944,43.0384,43.0477,26000.0
2015-01-09 15:30:00,46.27,46.53,46.19,46.23,55400.0,43.0663,43.3083,42.9918,43.029,55400.0
2015-01-12 09:30:00,46.12,46.21,45.22,45.22,23800.0,42.9267,43.0104,42.089,42.089,23800.0
2015-01-12 10:00:00,45.22,45.49,45.09,45.32,28000.0,42.089,42.3403,41.968,42.1821,28000.0
2015-01-12 10:30:00,45.29,45.53,45.17,45.47,45400.0,42.1541,42.3775,42.0424,42.3217,45400.0
2015-01-12 11:00:00,45.47,45.53,45.2,45.39,32100.0,42.3217,42.3775,42.0704,42.2472,32100.0
2015-01-12 11:30:00,45.42,45.48,45.0,45.42,21000.0,42.2751,42.331,41.8842,42.2751,21000.0
2015-01-12 12:00:00,45.41,45.44,45.18,45.3,18000.0,42.2658,42.2937,42.0517,42.1634,18000.0
2015-01-12 12:30:00,45.3,45.33,45.13,45.13,19400.0,42.1634,42.1914,42.0052,42.0052,19400.0
2015-01-12 13:00:00,45.17,45.22,44.8,44.82,36400.0,42.0424,42.089,41.6981,41.7167,36400.0
2015-01-12 13:30:00,44.83,45.21,44.83,45.09,18100.0,41.726,42.0797,41.726,41.968,18100.0
2015-01-12 14:00:00,45.11,45.22,44.98,45.0,32000.0,41.9866,42.089,41.8656,41.8842,32000.0
2015-01-12 14:30:00,44.99,45.01,44.69,44.82,43900.0,41.8749,41.8935,41.5957,41.7167,43900.0
2015-01-12 15:00:00,44.84,44.93,44.74,44.81,42700.0,41.7353,41.8191,41.6422,41.7074,42700.0
2015-01-12 15:30:00,44.82,44.86,44.55,44.64,119300.0,41.7167,41.7539,41.4654,41.5491,119300.0
2015-01-13 09:30:00,45.1,45.32,44.62,45.11,34100.0,41.9773,42.1821,41.5305,41.9866,34100.0
2015-01-13 10:00:00,45.09,45.15,45.0,45.0,38400.0,41.968,42.0238,41.8842,41.8842,38400.0
2015-01-13 10:30:00,45.0,45.0,44.77,44.83,56400.0,41.8842,41.8842,41.6701,41.726,56400.0
2015-01-13 11:00:00,44.8,44.85,44.71,44.74,19700.0,41.6981,41.7446,41.6143,41.6422,19700.0
2015-01-13 11:30:00,44.73,44.74,44.26,44.3,26900.0,41.6329,41.6422,41.1954,41.2327,26900.0
2015-01-13 12:00:00,44.31,44.32,43.99,44.08,33800.0,41.242,41.2513,40.9441,41.0279,33800.0
2015-01-13 12:30:00,44.08,44.22,44.06,44.19,17300.0,41.0279,41.1582,41.0093,41.1303,17300.0
2015-01-13 13:00:00,44.18,44.19,43.82,43.86,31800.0,41.121,41.1303,40.7859,40.8231,31800.0
2015-01-13 13:30:00,43.84,43.87,43.42,43.58,30300.0,40.8045,40.8325,40.4136,40.5625,30300.0
2015-01-13 14:00:00,43.56,43.58,43.39,43.54,28700.0,40.5439,40.5625,40.3857,40.5253,28700.0
2015-01-13 14:30:00,43.55,43.68,43.5,43.54,32400.0,40.5346,40.6556,40.4881,40.5253,32400.0
2015-01-13 15:00:00,43.55,43.6,43.31,43.34,63800.0,40.5346,40.5811,40.3112,40.3391,63800.0
2015-01-13 15:30:00,43.36,43.52,43.36,43.42,157800.0,40.3578,40.5067,40.3578,40.4136,157800.0
2015-01-14 09:30:00,43.15,43.51,42.95,43.44,53700.0,40.1623,40.4974,39.9762,40.4322,53700.0
2015-01-14 10:00:00,43.42,43.48,43.23,43.27,64300.0,40.4136,40.4695,40.2368,40.274,64300.0
2015-01-14 10:30:00,43.32,43.37,43.16,43.37,71400.0,40.3205,40.3671,40.1716,40.3671,71400.0
2015-01-14 11:00:00,43.35,43.4,43.25,43.33,49800.0,40.3485,40.395,40.2554,40.3298,49800.0
2015-01-14 11:30:00,43.32,43.4,43.24,43.32,37800.0,40.3205,40.395,40.2461,40.3205,37800.0
2015-01-14 12:00:00,43.35,43.41,43.28,43.33,25800.0,40.3485,40.4043,40.2833,40.3298,25800.0
2015-01-14 12:30:00,43.37,43.57,43.33,43.4,31600.0,40.3671,40.5532,40.3298,40.395,31600.0
2015-01-14 13:00:00,43.4,43.51,43.37,43.39,15900.0,40.395,40.4974,40.3671,40.3857,15900.0
2015-01-14 13:30:00,43.37,43.39,43.18,43.23,11400.0,40.3671,40.3857,40.1902,40.2368,11400.0
2015-01-14 14:00:00,43.21,43.47,43.21,43.44,29500.0,40.2181,40.4601,40.2181,40.4322,29500.0
2015-01-14 14:30:00,43.44,43.62,43.4,43.41,30800.0,40.4322,40.5998,40.395,40.4043,30800.0
2015-01-14 15:00:00,43.4,43.44,43.16,43.27,42000.0,40.395,40.4322,40.1716,40.274,42000.0
2015-01-14 15:30:00,43.3,43.59,43.22,43.5,93600.0,40.3019,40.5718,40.2275,40.4881,93600.0
2015-01-15 09:30:00,42.75,42.79,41.01,41.5,74900.0,39.79,39.8272,38.1705,38.6265,74900.0
2015-01-15 10:00:00,41.5,42.84,41.24,42.84,106100.0,38.6265,39.8738,38.3846,39.8738,106100.0
2015-01-15 10:30:00,42.89,43.7,42.86,43.22,108600.0,39.9203,40.6742,39.8924,40.2275,108600.0
2015-01-15 11:00:00,43.2,43.28,42.81,42.81,34800.0,40.2088,40.2833,39.8458,39.8458,34800.0
2015-01-15 11:30:00,42.87,43.1,42.74,42.99,23200.0,39.9017,40.1158,39.7807,40.0134,23200.0
2015-01-15 12:00:00,43.02,43.47,43.02,43.39,42300.0,40.0413,40.4601,40.0413,40.3857,42300.0
2015-01-15 12:30:00,43.35,43.35,42.62,42.88,30700.0,40.3485,40.3485,39.669,39.911,30700.0
2015-01-15 13:00:00,42.91,42.91,42.55,42.55,22600.0,39.9389,39.9389,39.6038,39.6038,22600.0
2015-01-15 13:30:00,42.56,43.11,42.56,43.11,23900.0,39.6132,40.1251,39.6132,40.1251,23900.0
2015-01-15 14:00:00,43.07,43.21,42.96,43.19,20800.0,40.0878,40.2181,39.9855,40.1995,20800.0
2015-01-15 14:30:00,43.16,43.24,42.84,42.97,23900.0,40.1716,40.2461,39.8738,39.9948,23900.0
2015-01-15 15:00:00,42.95,42.96,42.48,42.62,34000.0,39.9762,39.9855,39.5387,39.669,34000.0
2015-01-15 15:30:00,42.61,42.63,42.23,42.24,71700.0,39.6597,39.6783,39.306,39.3153,71700.0
2015-01-16 09:30:00,41.84,42.28,41.51,42.03,133100.0,38.943,39.3525,38.6359,39.1199,133100.0
2015-01-16 10:00:00,42.04,42.63,42.04,42.63,33700.0,39.1292,39.6783,39.1292,39.6783,33700.0
2015-01-16 10:30:00,42.57,42.64,42.41,42.59,22500.0,39.6225,39.6876,39.4735,39.6411,22500.0
2015-01-16 11:00:00,42.55,42.55,42.08,42.08,46400.0,39.6038,39.6038,39.1664,39.1664,46400.0
2015-01-16 11:30:00,42.13,42.2,41.7,41.9,111300.0,39.2129,39.2781,38.8127,38.9989,111300.0
2015-01-16 12:00:00,41.96,42.03,41.85,42.0,22400.0,39.0547,39.1199,38.9523,39.0919,22400.0
2015-01-16 12:30:00,41.96,42.15,41.96,41.99,35900.0,39.0547,39.2315,39.0547,39.0826,35900.0
2015-01-16 13:00:00,42.0,42.06,41.96,42.04,28600.0,39.0919,39.1478,39.0547,39.1292,28600.0
2015-01-16 13:30:00,42.04,42.14,42.03,42.09,23400.0,39.1292,39.2222,39.1199,39.1757,23400.0
2015-01-16 14:00:00,42.11,42.14,41.99,42.14,38900.0,39.1943,39.2222,39.0826,39.2222,38900.0
2015-01-16 14:30:00,42.14,42.15,42.08,42.1,27700.0,39.2222,39.2315,39.1664,39.185,27700.0
2015-01-16 15:00:00,42.1,42.23,42.09,42.14,48000.0,39.185,39.306,39.1757,39.2222,48000.0
2015-01-16 15:30:00,42.14,42.39,42.12,42.27,112600.0,39.2222,39.4549,39.2036,39.3432,112600.0
2015-01-20 09:30:00,42.57,43.08,42.14,42.18,58400.0,39.6225,40.0971,39.2222,39.2595,58400.0
2015-01-20 10:00:00,42.28,42.28,41.92,42.05,38200.0,39.3525,39.3525,39.0175,39.1385,38200.0
2015-01-20 10:30:00,42.05,42.18,41.86,42.12,127800.0,39.1385,39.2595,38.9616,39.2036,127800.0
2015-01-20 11:00:00,42.11,42.3,41.92,42.15,31500.0,39.1943,39.3712,39.0175,39.2315,31500.0
2015-01-20 11:30:00,42.11,42.25,41.86,42.1,37300.0,39.1943,39.3246,38.9616,39.185,37300.0
2015-01-20 12:00:00,42.11,42.21,41.99,42.08,17200.0,39.1943,39.2874,39.0826,39.1664,17200.0
2015-01-20 12:30:00,42.09,42.14,41.96,42.07,37000.0,39.1757,39.2222,39.0547,39.1571,37000.0
2015-01-20 13:00:00,42.08,42.34,42.08,42.25,42200.0,39.1664,39.4084,39.1664,39.3246,42200.0
2015-01-20 13:30:00,42.25,42.37,42.23,42.37,12700.0,39.3246,39.4363,39.306,39.4363,12700.0
2015-01-20 14:00:00,42.35,42.64,42.34,42.61,23200.0,39.4177,39.6876,39.4084,39.6597,23200.0
2015-01-20 14:30:00,42.61,42.92,42.61,42.82,13100.0,39.6597,39.9482,39.6597,39.8552,13100.0
2015-01-20 15:00:00,42.81,42.86,42.64,42.68,24700.0,39.8458,39.8924,39.6876,39.7248,24700.0
2015-01-20 15:30:00,42.67,42.71,42.29,42.5,77200.0,39.7155,39.7528,39.3618,39.5573,77200.0
2015-01-21 09:30:00,47.12,47.5,44.01,44.21,176200.0,43.8574,44.2111,40.9628,41.1489,176200.0
2015-01-21 10:00:00,44.23,44.96,44.11,44.78,81200.0,41.1675,41.847,41.0558,41.6794,81200.0
2015-01-21 10:30:00,44.88,45.28,44.83,45.05,84400.0,41.7725,42.1448,41.726,41.9307,84400.0
2015-01-21 11:00:00,45.08,45.19,44.56,44.96,49900.0,41.9587,42.0611,41.4747,41.847,49900.0
2015-01-21 11:30:00,44.92,45.38,44.86,45.29,54500.0,41.8097,42.2379,41.7539,42.1541,54500.0
2015-01-21 12:00:00,45.31,45.67,45.11,45.27,39800.0,42.1727,42.5078,41.9866,42.1355,39800.0
2015-01-21 12:30:00,45.31,45.32,44.86,45.02,45600.0,42.1727,42.1821,41.7539,41.9028,45600.0
2015-01-21 13:00:00,45.06,45.12,44.61,44.62,25600.0,41.9401,41.9959,41.5212,41.5305,25600.0
2015-01-21 13:30:00,44.62,44.64,44.15,44.39,39500.0,41.5305,41.5491,41.0931,41.3164,39500.0
2015-01-21 14:00:00,44.38,44.54,44.3,44.33,50400.0,41.3071,41.4561,41.2327,41.2606,50400.0
2015-01-21 14:30:00,44.36,44.48,44.3,44.35,58500.0,41.2885,41.4002,41.2327,41.2792,58500.0
2015-01-21 15:00:00,44.34,45.02,44.31,44.97,105200.0,41.2699,41.9028,41.242,41.8563,105200.0
2015-01-21 15:30:00,44.99,45.37,44.83,45.0,157900.0,41.8749,42.2286,41.726,41.8842,157900.0
2015-01-22 09:30:00,45.37,45.37,44.0,44.41,32200.0,42.2286,42.2286,40.9534,41.3351,32200.0
2015-01-22 10:00:00,44.4,45.01,44.4,44.89,32400.0,41.3258,41.8935,41.3258,41.7818,32400.0
2015-01-22 10:30:00,44.93,45.3,44.82,45.17,37500.0,41.8191,42.1634,41.7167,42.0424,37500.0
2015-01-22 11:00:00,45.19,45.27,44.89,45.19,22400.0,42.0611,42.1355,41.7818,42.0611,22400.0
2015-01-22 11:30:00,45.21,45.23,44.98,45.03,13900.0,42.0797,42.0983,41.8656,41.9121,13900.0
2015-01-22 12:00:00,45.04,45.12,44.79,44.85,28700.0,41.9214,41.9959,41.6887,41.7446,28700.0
2015-01-22 12:30:00,44.87,44.87,44.67,44.71,8900.0,41.7632,41.7632,41.5771,41.6143,8900.0
2015-01-22 13:00:00,44.7,44.78,44.59,44.66,7900.0,41.605,41.6794,41.5026,41.5678,7900.0
2015-01-22 13:30:00,44.72,44.79,44.66,44.75,12600.0,41.6236,41.6887,41.5678,41.6515,12600.0
2015-01-22 14:00:00,44.79,45.27,44.77,45.27,15200.0,41.6887,42.1355,41.6701,42.1355,15200.0
2015-01-22 14:30:00,45.28,45.68,45.26,45.68,31600.0,42.1448,42.5171,42.1262,42.5171,31600.0
2015-01-22 15:00:00,45.68,45.73,45.6,45.69,29900.0,42.5171,42.5637,42.4427,42.5264,29900.0
2015-01-22 15:30:00,45.68,45.93,45.68,45.93,86900.0,42.5171,42.7498,42.5171,42.7498,86900.0
2015-01-23 09:30:00,45.83,45.9,44.7,44.86,32100.0,42.6567,42.7219,41.605,41.7539,32100.0
2015-01-23 10:00:00,44.9,45.4,44.9,45.34,17700.0,41.7911,42.2565,41.7911,42.2007,17700.0
2015-01-23 10:30:00,45.39,45.76,45.27,45.7,19200.0,42.2472,42.5916,42.1355,42.5357,19200.0
2015-01-23 11:00:00,45.63,46.03,45.52,46.01,31700.0,42.4706,42.8429,42.3682,42.8243,31700.0
2015-01-23 11:30:00,45.99,45.99,45.53,45.55,29200.0,42.8057,42.8057,42.3775,42.3961,29200.0
2015-01-23 12:00:00,45.57,45.81,45.54,45.67,15000.0,42.4147,42.6381,42.3868,42.5078,15000.0
2015-01-23 12:30:00,45.64,45.74,45.58,45.63,10000.0,42.4799,42.573,42.4241,42.4706,10000.0
2015-01-23 13:00:00,45.64,45.79,45.58,45.61,9700.0,42.4799,42.6195,42.4241,42.452,9700.0
2015-01-23 13:30:00,45.58,45.71,45.54,45.71,11600.0,42.4241,42.545,42.3868,42.545,11600.0
2015-01-23 14:00:00,45.7,45.77,45.61,45.77,17500.0,42.5357,42.6009,42.452,42.6009,17500.0
2015-01-23 14:30:00,45.76,45.78,45.57,45.65,36600.0,42.5916,42.6102,42.4147,42.4892,36600.0
2015-01-23 15:00:00,45.61,45.65,45.53,45.61,15700.0,42.452,42.4892,42.3775,42.452,15700.0
2015-01-23 15:30:00,45.62,45.62,45.32,45.36,54500.0,42.4613,42.4613,42.1821,42.2193,54500.0
2015-01-26 09:30:00,45.47,45.6,44.55,45.13,37300.0,42.3217,42.4427,41.4654,42.0052,37300.0
2015-01-26 10:00:00,45.24,45.82,45.21,45.74,27400.0,42.1076,42.6474,42.0797,42.573,27400.0
2015-01-26 10:30:00,45.84,46.51,45.82,46.45,72600.0,42.666,43.2897,42.6474,43.2338,72600.0
2015-01-26 11:00:00,46.45,46.63,45.78,45.78,40600.0,43.2338,43.4013,42.6102,42.6102,40600.0
2015-01-26 11:30:00,45.78,46.12,45.73,46.12,11600.0,42.6102,42.9267,42.5637,42.9267,11600.0
2015-01-26 12:00:00,46.14,46.14,45.93,45.93,17900.0,42.9453,42.9453,42.7498,42.7498,17900.0
2015-01-26 12:30:00,45.93,45.97,45.78,45.97,8700.0,42.7498,42.787,42.6102,42.787,8700.0
2015-01-26 13:00:00,45.99,46.0,45.78,45.83,9200.0,42.8057,42.815,42.6102,42.6567,9200.0
2015-01-26 13:30:00,45.84,45.96,45.82,45.93,15000.0,42.666,42.7777,42.6474,42.7498,15000.0
2015-01-26 14:00:00,45.92,46.1,45.83,46.07,26000.0,42.7405,42.908,42.6567,42.8801,26000.0
2015-01-26 14:30:00,46.08,46.12,45.85,45.88,33100.0,42.8894,42.9267,42.6754,42.7033,33100.0
2015-01-26 15:00:00,45.89,45.93,45.81,45.85,26800.0,42.7126,42.7498,42.6381,42.6754,26800.0
2015-01-26 15:30:00,45.84,45.85,45.67,45.81,67500.0,42.666,42.6754,42.5078,42.6381,67500.0
2015-01-27 09:30:00,45.09,45.21,44.86,44.92,11500.0,41.968,42.0797,41.7539,41.8097,11500.0
2015-01-27 10:00:00,44.95,45.35,44.89,45.29,26100.0,41.8377,42.21,41.7818,42.1541,26100.0
2015-01-27 10:30:00,45.28,45.29,45.01,45.29,9800.0,42.1448,42.1541,41.8935,42.1541,9800.0
2015-01-27 11:00:00,45.25,45.38,45.23,45.28,6300.0,42.1169,42.2379,42.0983,42.1448,6300.0
2015-01-27 11:30:00,45.31,45.49,45.22,45.41,15200.0,42.1727,42.3403,42.089,42.2658,15200.0
2015-01-27 12:00:00,45.41,45.56,45.41,45.56,6700.0,42.2658,42.4054,42.2658,42.4054,6700.0
2015-01-27 12:30:00,45.58,45.61,45.44,45.5,3000.0,42.4241,42.452,42.2937,42.3496,3000.0
2015-01-27 13:00:00,45.48,45.76,45.45,45.69,17500.0,42.331,42.5916,42.3031,42.5264,17500.0
2015-01-27 13:30:00,45.72,45.73,45.57,45.66,21800.0,42.5544,42.5637,42.4147,42.4985,21800.0
2015-01-27 14:00:00,45.66,45.73,45.58,45.68,7000.0,42.4985,42.5637,42.4241,42.5171,7000.0
2015-01-27 14:30:00,45.65,45.67,45.33,45.41,16000.0,42.4892,42.5078,42.1914,42.2658,16000.0
2015-01-27 15:00:00,45.41,45.49,45.3,45.3,10200.0,42.2658,42.3403,42.1634,42.1634,10200.0
2015-01-27 15:30:00,45.31,45.36,45.15,45.19,48200.0,42.1727,42.2193,42.0238,42.0611,48200.0
2015-01-28 09:30:00,45.57,45.82,45.03,45.03,20100.0,42.4147,42.6474,41.9121,41.9121,20100.0
2015-01-28 10:00:00,45.08,45.4,45.01,45.38,26000.0,41.9587,42.2565,41.8935,42.2379,26000.0
2015-01-28 10:30:00,45.35,45.41,44.75,44.87,15100.0,42.21,42.2658,41.6515,41.7632,15100.0
2015-01-28 11:00:00,44.83,45.27,44.83,45.02,15600.0,41.726,42.1355,41.726,41.9028,15600.0
2015-01-28 11:30:00,45.07,45.27,45.07,45.1,3600.0,41.9494,42.1355,41.9494,41.9773,3600.0
2015-01-28 12:00:00,45.12,45.39,45.12,45.37,17900.0,41.9959,42.2472,41.9959,42.2286,17900.0
2015-01-28 12:30:00,45.4,45.47,45.32,45.45,5200.0,42.2565,42.3217,42.1821,42.3031,5200.0
2015-01-28 13:00:00,45.41,45.41,45.24,45.3,3700.0,42.2658,42.2658,42.1076,42.1634,3700.0
2015-01-28 13:30:00,45.32,45.35,45.21,45.22,6100.0,42.1821,42.21,42.0797,42.089,6100.0
2015-01-28 14:00:00,45.25,45.41,45.15,45.18,19800.0,42.1169,42.2658,42.0238,42.0517,19800.0
2015-01-28 14:30:00,45.21,45.35,45.07,45.21,11000.0,42.0797,42.21,41.9494,42.0797,11000.0
2015-01-28 15:00:00,45.29,45.38,45.0,45.07,21200.0,42.1541,42.2379,41.8842,41.9494,21200.0
2015-01-28 15:30:00,45.1,45.13,44.83,44.94,114600.0,41.9773,42.0052,41.726,41.8284,114600.0
2015-01-29 09:30:00,45.17,45.17,44.55,44.88,12400.0,42.0424,42.0424,41.4654,41.7725,12400.0
2015-01-29 10:00:00,44.9,45.11,44.82,44.96,16600.0,41.7911,41.9866,41.7167,41.847,16600.0
2015-01-29 10:30:00,44.95,45.04,44.76,44.98,17200.0,41.8377,41.9214,41.6608,41.8656,17200.0
2015-01-29 11:00:00,45.03,45.07,44.86,45.02,10800.0,41.9121,41.9494,41.7539,41.9028,10800.0
2015-01-29 11:30:00,45.04,45.29,45.04,45.23,10200.0,41.9214,42.1541,41.9214,42.0983,10200.0
2015-01-29 12:00:00,45.23,45.35,45.06,45.08,9100.0,42.0983,42.21,41.9401,41.9587,9100.0
2015-01-29 12:30:00,45.03,45.11,44.87,45.05,11600.0,41.9121,41.9866,41.7632,41.9307,11600.0
2015-01-29 13:00:00,45.04,45.07,44.84,45.05,9000.0,41.9214,41.9494,41.7353,41.9307,9000.0
2015-01-29 13:30:00,45.06,45.56,45.02,45.33,11300.0,41.9401,42.4054,41.9028,42.1914,11300.0
2015-01-29 14:00:00,45.34,45.51,45.26,45.5,11300.0,42.2007,42.3589,42.1262,42.3496,11300.0
2015-01-29 14:30:00,45.53,45.57,45.4,45.45,5000.0,42.3775,42.4147,42.2565,42.3031,5000.0
2015-01-29 15:00:00,45.45,45.72,45.43,45.68,14400.0,42.3031,42.5544,42.2844,42.5171,14400.0
2015-01-29 15:30:00,45.66,45.67,45.49,45.65,30300.0,42.4985,42.5078,42.3403,42.4892,30300.0
2015-01-30 09:30:00,45.17,45.62,44.79,45.07,7600.0,42.0424,42.4613,41.6887,41.9494,7600.0
2015-01-30 10:00:00,44.98,45.21,44.84,45.02,7900.0,41.8656,42.0797,41.7353,41.9028,7900.0
2015-01-30 10:30:00,44.87,44.95,44.69,44.86,8000.0,41.7632,41.8377,41.5957,41.7539,8000.0
2015-01-30 11:00:00,44.91,45.17,44.91,45.17,17200.0,41.8004,42.0424,41.8004,42.0424,17200.0
2015-01-30 11:30:00,45.21,45.23,45.09,45.17,8600.0,42.0797,42.0983,41.968,42.0424,8600.0
2015-01-30 12:00:00,45.18,45.3,45.13,45.24,10700.0,42.0517,42.1634,42.0052,42.1076,10700.0
2015-01-30 12:30:00,45.25,45.33,45.12,45.12,21200.0,42.1169,42.1914,41.9959,41.9959,21200.0
2015-01-30 13:00:00,45.17,45.17,44.85,44.85,5500.0,42.0424,42.0424,41.7446,41.7446,5500.0
2015-01-30 13:30:00,44.94,45.04,44.88,45.02,4400.0,41.8284,41.9214,41.7725,41.9028,4400.0
2015-01-30 14:00:00,45.04,45.4,44.89,45.4,10800.0,41.9214,42.2565,41.7818,42.2565,10800.0
2015-01-30 14:30:00,45.35,45.36,44.96,45.01,9500.0,42.21,42.2193,41.847,41.8935,9500.0
2015-01-30 15:00:00,45.04,45.2,44.84,45.07,33200.0,41.9214,42.0704,41.7353,41.9494,33200.0
2015-01-30 15:30:00,45.02,45.03,44.56,44.59,40100.0,41.9028,41.9121,41.4747,41.5026,40100.0
2015-02-02 09:30:00,44.69,45.01,44.53,44.56,9500.0,41.5957,41.8935,41.4468,41.4747,9500.0
2015-02-02 10:00:00,44.52,44.58,44.17,44.57,20700.0,41.4374,41.4933,41.1117,41.484,20700.0
2015-02-02 10:30:00,44.52,44.58,44.29,44.46,9600.0,41.4374,41.4933,41.2234,41.3816,9600.0
2015-02-02 11:00:00,44.42,44.82,44.33,44.82,8000.0,41.3444,41.7167,41.2606,41.7167,8000.0
2015-02-02 11:30:00,44.87,45.0,44.74,44.86,7600.0,41.7632,41.8842,41.6422,41.7539,7600.0
2015-02-02 12:00:00,44.88,44.89,44.51,44.71,5700.0,41.7725,41.7818,41.4281,41.6143,5700.0
2015-02-02 12:30:00,44.71,44.79,44.54,44.64,8700.0,41.6143,41.6887,41.4561,41.5491,8700.0
2015-02-02 13:00:00,44.62,44.69,44.45,44.63,8100.0,41.5305,41.5957,41.3723,41.5398,8100.0
2015-02-02 13:30:00,44.7,44.73,44.56,44.6,25100.0,41.605,41.6329,41.4747,41.5119,25100.0
2015-02-02 14:00:00,44.65,45.01,44.65,44.99,8000.0,41.5584,41.8935,41.5584,41.8749,8000.0
2015-02-02 14:30:00,44.93,44.99,44.69,44.77,8400.0,41.8191,41.8749,41.5957,41.6701,8400.0
2015-02-02 15:00:00,44.76,45.01,44.73,44.94,15900.0,41.6608,41.8935,41.6329,41.8284,15900.0
2015-02-02 15:30:00,44.92,45.33,44.9,45.29,35000.0,41.8097,42.1914,41.7911,42.1541,35000.0
2015-02-03 09:30:00,45.65,46.55,45.37,46.45,9500.0,42.4892,43.3269,42.2286,43.2338,9500.0
2015-02-03 10:00:00,46.4,46.66,46.21,46.66,28100.0,43.1873,43.4293,43.0104,43.4293,28100.0
2015-02-03 10:30:00,46.67,46.67,46.16,46.16,14600.0,43.4386,43.4386,42.9639,42.9639,14600.0
2015-02-03 11:00:00,46.19,46.63,46.19,46.5,12600.0,42.9918,43.4013,42.9918,43.2803,12600.0
2015-02-03 11:30:00,46.46,46.55,46.36,46.4,9400.0,43.2431,43.3269,43.15,43.1873,9400.0
2015-02-03 12:00:00,46.38,46.53,46.35,46.38,8700.0,43.1687,43.3083,43.1407,43.1687,8700.0
2015-02-03 12:30:00,46.39,46.43,46.28,46.33,9900.0,43.178,43.2152,43.0756,43.1221,9900.0
2015-02-03 13:00:00,46.25,46.43,46.24,46.4,7700.0,43.0477,43.2152,43.0384,43.1873,7700.0
2015-02-03 13:30:00,46.39,46.43,46.29,46.41,5100.0,43.178,43.2152,43.0849,43.1966,5100.0
2015-02-03 14:00:00,46.43,46.52,46.3,46.34,9800.0,43.2152,43.299,43.0942,43.1314,9800.0
2015-02-03 14:30:00,46.37,46.52,46.29,46.52,10100.0,43.1594,43.299,43.0849,43.299,10100.0
2015-02-03 15:00:00,46.54,46.65,46.52,46.57,19800.0,43.3176,43.42,43.299,43.3455,19800.0
2015-02-03 15:30:00,46.58,46.92,46.53,46.91,104400.0,43.3548,43.6713,43.3083,43.662,104400.0
2015-02-04 09:30:00,46.53,46.91,46.52,46.61,17600.0,43.3083,43.662,43.299,43.3827,17600.0
2015-02-04 10:00:00,46.66,46.69,46.25,46.25,9400.0,43.4293,43.4572,43.0477,43.0477,9400.0
2015-02-04 10:30:00,46.22,46.29,46.13,46.19,11400.0,43.0197,43.0849,42.936,42.9918,11400.0
2015-02-04 11:00:00,46.18,46.53,46.15,46.53,11200.0,42.9825,43.3083,42.9546,43.3083,11200.0
2015-02-04 11:30:00,46.52,46.59,46.36,46.43,7200.0,43.299,43.3641,43.15,43.2152,7200.0
2015-02-04 12:00:00,46.41,46.41,46.02,46.07,5600.0,43.1966,43.1966,42.8336,42.8801,5600.0
2015-02-04 12:30:00,46.03,46.1,45.99,46.08,3600.0,42.8429,42.908,42.8057,42.8894,3600.0
2015-02-04 13:00:00,46.07,46.11,45.96,46.0,3700.0,42.8801,42.9174,42.7777,42.815,3700.0
2015-02-04 13:30:00,46.02,46.11,45.95,46.05,5400.0,42.8336,42.9174,42.7684,42.8615,5400.0
2015-02-04 14:00:00,46.01,46.1,45.94,46.09,33500.0,42.8243,42.908,42.7591,42.8987,33500.0
2015-02-04 14:30:00,46.09,46.35,46.09,46.33,12600.0,42.8987,43.1407,42.8987,43.1221,12600.0
2015-02-04 15:00:00,46.31,46.45,46.2,46.44,9500.0,43.1035,43.2338,43.0011,43.2245,9500.0
2015-02-04 15:30:00,46.44,46.5,45.96,46.06,38300.0,43.2245,43.2803,42.7777,42.8708,38300.0
2015-02-05 09:30:00,46.58,46.77,46.22,46.47,46600.0,43.3548,43.5317,43.0197,43.2524,46600.0
2015-02-05 10:00:00,46.5,46.69,46.49,46.54,12300.0,43.2803,43.4572,43.271,43.3176,12300.0
2015-02-05 10:30:00,46.55,46.74,46.5,46.7,7000.0,43.3269,43.5037,43.2803,43.4665,7000.0
2015-02-05 11:00:00,46.72,46.83,46.58,46.78,51600.0,43.4851,43.5875,43.3548,43.541,51600.0
2015-02-05 11:30:00,46.79,46.8,46.66,46.68,23800.0,43.5503,43.5596,43.4293,43.4479,23800.0
2015-02-05 12:00:00,46.7,46.76,46.56,46.56,4500.0,43.4665,43.5223,43.3362,43.3362,4500.0
2015-02-05 12:30:00,46.59,46.7,46.54,46.6,8400.0,43.3641,43.4665,43.3176,43.3734,8400.0
2015-02-05 13:00:00,46.64,46.79,46.62,46.75,7400.0,43.4107,43.5503,43.392,43.513,7400.0
2015-02-05 13:30:00,46.79,46.87,46.72,46.87,9800.0,43.5503,43.6247,43.4851,43.6247,9800.0
2015-02-05 14:00:00,46.82,46.9,46.77,46.79,7600.0,43.5782,43.6527,43.5317,43.5503,7600.0
2015-02-05 14:30:00,46.81,46.89,46.7,46.89,8000.0,43.5689,43.6433,43.4665,43.6433,8000.0
2015-02-05 15:00:00,46.89,46.94,46.81,46.85,11000.0,43.6433,43.6899,43.5689,43.6061,11000.0
2015-02-05 15:30:00,46.93,47.07,46.85,47.04,44600.0,43.6806,43.8109,43.6061,43.783,44600.0
2015-02-06 09:30:00,47.16,47.83,46.68,47.31,10700.0,43.8947,44.5183,43.4479,44.0343,10700.0
2015-02-06 10:00:00,47.38,47.87,47.38,47.45,35600.0,44.0994,44.5555,44.0994,44.1646,35600.0
2015-02-06 10:30:00,47.46,47.76,47.33,47.65,18900.0,44.1739,44.4531,44.0529,44.3507,18900.0
2015-02-06 11:00:00,47.66,47.91,47.53,47.82,27400.0,44.36,44.5927,44.239,44.509,27400.0
2015-02-06 11:30:00,47.83,47.83,47.69,47.76,14300.0,44.5183,44.5183,44.388,44.4531,14300.0
2015-02-06 12:00:00,47.7,47.76,47.56,47.73,11100.0,44.3973,44.4531,44.267,44.4252,11100.0
2015-02-06 12:30:00,47.71,47.73,47.44,47.63,8400.0,44.4066,44.4252,44.1553,44.3321,8400.0
2015-02-06 13:00:00,47.67,47.69,47.4,47.49,11700.0,44.3693,44.388,44.118,44.2018,11700.0
2015-02-06 13:30:00,47.46,47.55,47.39,47.47,11500.0,44.1739,44.2576,44.1087,44.1832,11500.0
2015-02-06 14:00:00,47.48,47.53,47.34,47.53,6200.0,44.1925,44.239,44.0622,44.239,6200.0
2015-02-06 14:30:00,47.5,47.7,47.49,47.53,9400.0,44.2111,44.3973,44.2018,44.239,9400.0
2015-02-06 15:00:00,47.53,47.55,47.37,47.47,17400.0,44.239,44.2576,44.0901,44.1832,17400.0
2015-02-06 15:30:00,47.44,47.66,47.42,47.66,43100.0,44.1553,44.36,44.1366,44.36,43100.0
2015-02-09 09:30:00,47.39,48.16,47.03,47.91,33200.0,44.1087,44.8254,43.7737,44.5927,33200.0
2015-02-09 10:00:00,47.86,48.23,47.82,48.17,27600.0,44.5462,44.8906,44.509,44.8347,27600.0
2015-02-09 10:30:00,48.14,48.41,48.1,48.15,18500.0,44.8068,45.0581,44.7696,44.8161,18500.0
2015-02-09 11:00:00,48.14,48.46,48.14,48.41,37200.0,44.8068,45.1046,44.8068,45.0581,37200.0
2015-02-09 11:30:00,48.39,48.42,48.05,48.11,20700.0,45.0395,45.0674,44.723,44.7789,20700.0
2015-02-09 12:00:00,48.12,48.12,48.04,48.1,11900.0,44.7882,44.7882,44.7137,44.7696,11900.0
2015-02-09 12:30:00,48.11,48.17,48.05,48.05,11500.0,44.7789,44.8347,44.723,44.723,11500.0
2015-02-09 13:00:00,48.05,48.13,48.04,48.08,12100.0,44.723,44.7975,44.7137,44.751,12100.0
2015-02-09 13:30:00,48.09,48.22,48.03,48.18,19500.0,44.7603,44.8813,44.7044,44.844,19500.0
2015-02-09 14:00:00,48.17,48.21,48.04,48.08,17300.0,44.8347,44.8719,44.7137,44.751,17300.0
2015-02-09 14:30:00,48.09,48.18,48.04,48.13,19400.0,44.7603,44.844,44.7137,44.7975,19400.0
2015-02-09 15:00:00,48.16,48.21,48.05,48.21,19700.0,44.8254,44.8719,44.723,44.8719,19700.0
2015-02-09 15:30:00,48.22,48.27,48.08,48.11,55500.0,44.8813,44.9278,44.751,44.7789,55500.0
2015-02-10 09:30:00,48.57,48.57,47.99,48.15,31800.0,45.207,45.207,44.6672,44.8161,31800.0
2015-02-10 10:00:00,48.13,48.58,48.04,48.08,35200.0,44.7975,45.2163,44.7137,44.751,35200.0
2015-02-10 10:30:00,48.1,48.19,48.04,48.19,32600.0,44.7696,44.8533,44.7137,44.8533,32600.0
2015-02-10 11:00:00,48.17,48.21,48.07,48.2,18500.0,44.8347,44.8719,44.7416,44.8626,18500.0
2015-02-10 11:30:00,48.17,48.22,48.12,48.12,8800.0,44.8347,44.8813,44.7882,44.7882,8800.0
2015-02-10 12:00:00,48.11,48.37,48.1,48.22,19600.0,44.7789,45.0209,44.7696,44.8813,19600.0
2015-02-10 12:30:00,48.21,48.25,48.04,48.09,6300.0,44.8719,44.9092,44.7137,44.7603,6300.0
2015-02-10 13:00:00,48.07,48.13,48.05,48.13,10000.0,44.7416,44.7975,44.723,44.7975,10000.0
2015-02-10 13:30:00,48.13,48.29,48.11,48.23,36800.0,44.7975,44.9464,44.7789,44.8906,36800.0
2015-02-10 14:00:00,48.25,48.4,48.23,48.34,17300.0,44.9092,45.0488,44.8906,44.9929,17300.0
2015-02-10 14:30:00,48.34,48.38,48.26,48.34,9700.0,44.9929,45.0302,44.9185,44.9929,9700.0
2015-02-10 15:00:00,48.38,48.41,48.24,48.33,15800.0,45.0302,45.0581,44.8999,44.9836,15800.0
2015-02-10 15:30:00,48.34,48.34,48.15,48.23,43100.0,44.9929,44.9929,44.8161,44.8906,43100.0
2015-02-11 09:30:00,48.05,48.25,47.74,47.83,28800.0,44.8159,45.0025,44.5268,44.6108,28800.0
2015-02-11 10:00:00,47.84,48.03,47.8,47.91,27400.0,44.6201,44.7973,44.5828,44.6854,27400.0
2015-02-11 10:30:00,47.9,48.02,47.85,48.0,12600.0,44.676,44.788,44.6294,44.7693,12600.0
2015-02-11 11:00:00,48.0,48.16,48.0,48.15,22000.0,44.7693,44.9185,44.7693,44.9092,22000.0
2015-02-11 11:30:00,48.12,48.18,48.06,48.11,9400.0,44.8812,44.9372,44.8253,44.8719,9400.0
2015-02-11 12:00:00,48.09,48.1,47.93,48.05,16100.0,44.8533,44.8626,44.704,44.8159,16100.0
2015-02-11 12:30:00,48.07,48.2,48.01,48.05,21000.0,44.8346,44.9559,44.7786,44.8159,21000.0
2015-02-11 13:00:00,48.09,48.13,48.0,48.06,28200.0,44.8533,44.8906,44.7693,44.8253,28200.0
2015-02-11 13:30:00,48.05,48.16,48.01,48.16,12400.0,44.8159,44.9185,44.7786,44.9185,12400.0
2015-02-11 14:00:00,48.19,48.2,48.06,48.08,5100.0,44.9465,44.9559,44.8253,44.8439,5100.0
2015-02-11 14:30:00,48.09,48.28,48.09,48.22,7100.0,44.8533,45.0305,44.8533,44.9745,7100.0
2015-02-11 15:00:00,48.24,48.33,48.1,48.21,13500.0,44.9932,45.0771,44.8626,44.9652,13500.0
2015-02-11 15:30:00,48.29,48.29,48.05,48.16,28400.0,45.0398,45.0398,44.8159,44.9185,28400.0
2015-02-12 09:30:00,48.49,48.67,48.32,48.67,8600.0,45.2263,45.3942,45.0678,45.3942,8600.0
2015-02-12 10:00:00,48.7,48.8,48.36,48.36,15800.0,45.4222,45.5155,45.1051,45.1051,15800.0
2015-02-12 10:30:00,48.29,48.51,48.28,48.36,9200.0,45.0398,45.245,45.0305,45.1051,9200.0
2015-02-12 11:00:00,48.36,48.45,48.23,48.23,13300.0,45.1051,45.189,44.9838,44.9838,13300.0
2015-02-12 11:30:00,48.28,48.54,48.28,48.41,21200.0,45.0305,45.273,45.0305,45.1517,21200.0
2015-02-12 12:00:00,48.43,48.5,48.26,48.32,4900.0,45.1704,45.2357,45.0118,45.0678,4900.0
2015-02-12 12:30:00,48.35,48.35,48.05,48.08,12300.0,45.0958,45.0958,44.8159,44.8439,12300.0
2015-02-12 13:00:00,48.1,48.32,48.1,48.3,7500.0,44.8626,45.0678,44.8626,45.0491,7500.0
2015-02-12 13:30:00,48.31,48.49,48.31,48.36,22300.0,45.0584,45.2263,45.0584,45.1051,22300.0
2015-02-12 14:00:00,48.33,48.36,48.27,48.33,10300.0,45.0771,45.1051,45.0211,45.0771,10300.0
2015-02-12 14:30:00,48.29,48.45,48.28,48.35,8800.0,45.0398,45.189,45.0305,45.0958,8800.0
2015-02-12 15:00:00,48.36,48.36,48.26,48.29,6600.0,45.1051,45.1051,45.0118,45.0398,6600.0
2015-02-12 15:30:00,48.29,48.56,48.23,48.48,30500.0,45.0398,45.2916,44.9838,45.217,30500.0
2015-02-13 09:30:00,48.41,48.62,48.14,48.62,10500.0,45.1517,45.3476,44.8999,45.3476,10500.0
2015-02-13 10:00:00,48.65,49.02,48.56,48.95,26300.0,45.3756,45.7207,45.2916,45.6554,26300.0
2015-02-13 10:30:00,48.97,49.26,48.89,49.25,23700.0,45.674,45.9445,45.5994,45.9352,23700.0
2015-02-13 11:00:00,49.21,49.42,49.06,49.1,33300.0,45.8979,46.0937,45.758,45.7953,33300.0
2015-02-13 11:30:00,49.12,49.26,49.07,49.23,13600.0,45.8139,45.9445,45.7673,45.9165,13600.0
2015-02-13 12:00:00,49.19,49.24,48.92,48.92,13000.0,45.8792,45.9259,45.6274,45.6274,13000.0
2015-02-13 12:30:00,48.9,48.92,48.73,48.76,19500.0,45.6087,45.6274,45.4502,45.4782,19500.0
2015-02-13 13:00:00,48.76,48.85,48.63,48.63,4800.0,45.4782,45.5621,45.3569,45.3569,4800.0
2015-02-13 13:30:00,48.65,48.65,48.49,48.59,4300.0,45.3756,45.3756,45.2263,45.3196,4300.0
2015-02-13 14:00:00,48.57,48.66,48.56,48.61,10200.0,45.301,45.3849,45.2916,45.3383,10200.0
2015-02-13 14:30:00,48.61,48.64,48.5,48.51,20200.0,45.3383,45.3662,45.2357,45.245,20200.0
2015-02-13 15:00:00,48.51,48.59,48.47,48.55,19200.0,45.245,45.3196,45.2077,45.2823,19200.0
2015-02-13 15:30:00,48.56,48.63,48.52,48.6,69000.0,45.2916,45.3569,45.2543,45.3289,69000.0
2015-02-17 09:30:00,48.49,48.69,48.11,48.64,36200.0,45.2263,45.4129,44.8719,45.3662,36200.0
2015-02-17 10:00:00,48.63,48.8,48.52,48.67,26300.0,45.3569,45.5155,45.2543,45.3942,26300.0
2015-02-17 10:30:00,48.7,48.86,48.61,48.64,9700.0,45.4222,45.5714,45.3383,45.3662,9700.0
2015-02-17 11:00:00,48.61,48.74,48.6,48.7,11900.0,45.3383,45.4595,45.3289,45.4222,11900.0
2015-02-17 11:30:00,48.71,48.93,48.71,48.93,18300.0,45.4315,45.6367,45.4315,45.6367,18300.0
2015-02-17 12:00:00,48.9,49.04,48.9,49.01,5400.0,45.6087,45.7393,45.6087,45.7113,5400.0
2015-02-17 12:30:00,49.05,49.28,49.03,49.28,8300.0,45.7486,45.9632,45.73,45.9632,8300.0
2015-02-17 13:00:00,49.26,49.51,49.26,49.48,15400.0,45.9445,46.1777,45.9445,46.1497,15400.0
2015-02-17 13:30:00,49.49,49.49,49.21,49.21,30500.0,46.159,46.159,45.8979,45.8979,30500.0
2015-02-17 14:00:00,49.21,49.45,49.18,49.38,12900.0,45.8979,46.1217,45.8699,46.0564,12900.0
2015-02-17 14:30:00,49.41,49.5,49.02,49.02,15400.0,46.0844,46.1684,45.7207,45.7207,15400.0
2015-02-17 15:00:00,49.05,49.1,48.85,48.85,23800.0,45.7486,45.7953,45.5621,45.5621,23800.0
2015-02-17 15:30:00,48.86,49.06,48.75,49.03,58300.0,45.5714,45.758,45.4688,45.73,58300.0
2015-02-18 09:30:00,48.77,49.27,48.77,49.1,5500.0,45.4875,45.9538,45.4875,45.7953,5500.0
2015-02-18 10:00:00,49.05,49.32,49.01,49.3,27300.0,45.7486,46.0005,45.7113,45.9818,27300.0
2015-02-18 10:30:00,49.32,49.61,49.29,49.54,31600.0,46.0005,46.271,45.9725,46.2057,31600.0
2015-02-18 11:00:00,49.51,49.53,49.35,49.48,7800.0,46.1777,46.1963,46.0285,46.1497,7800.0
2015-02-18 11:30:00,49.5,49.5,49.0,49.03,26700.0,46.1684,46.1684,45.702,45.73,26700.0
2015-02-18 12:00:00,49.04,49.07,48.82,48.85,10900.0,45.7393,45.7673,45.5341,45.5621,10900.0
2015-02-18 12:30:00,48.85,48.85,48.48,48.59,36600.0,45.5621,45.5621,45.217,45.3196,36600.0
2015-02-18 13:00:00,48.58,48.73,48.14,48.5,109700.0,45.3103,45.4502,44.8999,45.2357,109700.0
2015-02-18 13:30:00,48.6,48.68,48.58,48.58,13600.0,45.3289,45.4035,45.3103,45.3103,13600.0
2015-02-18 14:00:00,48.66,48.78,48.53,48.53,7300.0,45.3849,45.4968,45.2636,45.2636,7300.0
2015-02-18 14:30:00,48.56,48.64,48.48,48.58,5400.0,45.2916,45.3662,45.217,45.3103,5400.0
2015-02-18 15:00:00,48.64,48.72,48.61,48.66,12000.0,45.3662,45.4409,45.3383,45.3849,12000.0
2015-02-18 15:30:00,48.65,48.68,48.48,48.65,31400.0,45.3756,45.4035,45.217,45.3756,31400.0
2015-02-19 09:30:00,48.37,48.56,47.16,48.2,16800.0,45.1144,45.2916,43.9859,44.9559,16800.0
2015-02-19 10:00:00,48.23,48.33,48.09,48.25,19700.0,44.9838,45.0771,44.8533,45.0025,19700.0
2015-02-19 10:30:00,48.25,48.31,48.17,48.2,10800.0,45.0025,45.0584,44.9279,44.9559,10800.0
2015-02-19 11:00:00,48.25,48.33,48.2,48.24,28100.0,45.0025,45.0771,44.9559,44.9932,28100.0
2015-02-19 11:30:00,48.24,48.5,48.24,48.35,47800.0,44.9932,45.2357,44.9932,45.0958,47800.0
2015-02-19 12:00:00,48.34,48.52,48.34,48.4,11700.0,45.0864,45.2543,45.0864,45.1424,11700.0
2015-02-19 12:30:00,48.4,48.51,48.4,48.44,12300.0,45.1424,45.245,45.1424,45.1797,12300.0
2015-02-19 13:00:00,48.44,48.62,48.42,48.5,8200.0,45.1797,45.3476,45.161,45.2357,8200.0
2015-02-19 13:30:00,48.48,48.6,48.48,48.57,5900.0,45.217,45.3289,45.217,45.301,5900.0
2015-02-19 14:00:00,48.53,48.63,48.5,48.5,8100.0,45.2636,45.3569,45.2357,45.2357,8100.0
2015-02-19 14:30:00,48.48,48.54,48.33,48.37,16600.0,45.217,45.273,45.0771,45.1144,16600.0
2015-02-19 15:00:00,48.36,48.46,48.36,48.37,17500.0,45.1051,45.1984,45.1051,45.1144,17500.0
2015-02-19 15:30:00,48.37,48.41,48.2,48.24,31600.0,45.1144,45.1517,44.9559,44.9932,31600.0
2015-02-20 09:30:00,48.33,48.39,47.51,47.79,34400.0,45.0771,45.1331,44.3123,44.5734,34400.0
2015-02-20 10:00:00,47.75,48.0,47.64,47.85,21100.0,44.5361,44.7693,44.4335,44.6294,21100.0
2015-02-20 10:30:00,47.82,48.19,47.81,48.04,11900.0,44.6014,44.9465,44.5921,44.8066,11900.0
2015-02-20 11:00:00,48.07,48.26,48.07,48.12,11500.0,44.8346,45.0118,44.8346,44.8812,11500.0
2015-02-20 11:30:00,48.16,48.34,48.16,48.29,12200.0,44.9185,45.0864,44.9185,45.0398,12200.0
2015-02-20 12:00:00,48.28,48.51,48.25,48.44,16600.0,45.0305,45.245,45.0025,45.1797,16600.0
2015-02-20 12:30:00,48.44,48.54,48.4,48.4,8800.0,45.1797,45.273,45.1424,45.1424,8800.0
2015-02-20 13:00:00,48.41,48.55,48.4,48.51,5800.0,45.1517,45.2823,45.1424,45.245,5800.0
2015-02-20 13:30:00,48.54,48.63,48.51,48.6,7800.0,45.273,45.3569,45.245,45.3289,7800.0
2015-02-20 14:00:00,48.57,48.61,48.53,48.58,13700.0,45.301,45.3383,45.2636,45.3103,13700.0
2015-02-20 14:30:00,48.57,48.83,48.57,48.74,8800.0,45.301,45.5435,45.301,45.4595,8800.0
2015-02-20 15:00:00,48.75,48.91,48.66,48.66,29500.0,45.4688,45.6181,45.3849,45.3849,29500.0
2015-02-20 15:30:00,48.68,48.76,48.55,48.76,55400.0,45.4035,45.4782,45.2823,45.4782,55400.0
2015-02-23 09:30:00,48.49,48.55,48.13,48.19,16500.0,45.2263,45.2823,44.8906,44.9465,16500.0
2015-02-23 10:00:00,48.18,48.47,48.13,48.37,23200.0,44.9372,45.2077,44.8906,45.1144,23200.0
2015-02-23 10:30:00,48.4,48.4,48.28,48.32,13000.0,45.1424,45.1424,45.0305,45.0678,13000.0
2015-02-23 11:00:00,48.33,48.56,48.32,48.52,8200.0,45.0771,45.2916,45.0678,45.2543,8200.0
2015-02-23 11:30:00,48.54,48.72,48.46,48.57,11000.0,45.273,45.4409,45.1984,45.301,11000.0
2015-02-23 12:00:00,48.6,48.75,48.59,48.66,14000.0,45.3289,45.4688,45.3196,45.3849,14000.0
2015-02-23 12:30:00,48.65,48.7,48.55,48.55,6300.0,45.3756,45.4222,45.2823,45.2823,6300.0
2015-02-23 13:00:00,48.56,48.58,48.5,48.54,5200.0,45.2916,45.3103,45.2357,45.273,5200.0
2015-02-23 13:30:00,48.58,48.63,48.51,48.51,10200.0,45.3103,45.3569,45.245,45.245,10200.0
2015-02-23 14:00:00,48.51,48.62,48.51,48.59,7700.0,45.245,45.3476,45.245,45.3196,7700.0
2015-02-23 14:30:00,48.59,48.66,48.5,48.6,10800.0,45.3196,45.3849,45.2357,45.3289,10800.0
2015-02-23 15:00:00,48.6,48.6,48.4,48.42,8700.0,45.3289,45.3289,45.1424,45.161,8700.0
2015-02-23 15:30:00,48.44,48.64,48.39,48.64,33000.0,45.1797,45.3662,45.1331,45.3662,33000.0
2015-02-24 09:30:00,48.73,49.05,48.69,48.98,18800.0,45.4502,45.7486,45.4129,45.6834,18800.0
2015-02-24 10:00:00,48.83,49.11,48.71,49.04,14400.0,45.5435,45.8046,45.4315,45.7393,14400.0
2015-02-24 10:30:00,49.05,49.08,49.01,49.06,4100.0,45.7486,45.7766,45.7113,45.758,4100.0
2015-02-24 11:00:00,49.1,49.12,49.06,49.06,17100.0,45.7953,45.8139,45.758,45.758,17100.0
2015-02-24 11:30:00,49.05,49.12,49.03,49.11,19400.0,45.7486,45.8139,45.73,45.8046,19400.0
2015-02-24 12:00:00,49.11,49.24,49.05,49.24,72300.0,45.8046,45.9259,45.7486,45.9259,72300.0
2015-02-24 12:30:00,49.24,49.31,49.13,49.29,7600.0,45.9259,45.9911,45.8233,45.9725,7600.0
2015-02-24 13:00:00,49.25,49.27,49.18,49.22,5500.0,45.9352,45.9538,45.8699,45.9072,5500.0
2015-02-24 13:30:00,49.25,49.32,49.23,49.28,3600.0,45.9352,46.0005,45.9165,45.9632,3600.0
2015-02-24 14:00:00,49.27,49.33,49.19,49.26,10300.0,45.9538,46.0098,45.8792,45.9445,10300.0
2015-02-24 14:30:00,49.25,49.34,49.21,49.24,7900.0,45.9352,46.0191,45.8979,45.9259,7900.0
2015-02-24 15:00:00,49.24,49.29,49.23,49.28,8300.0,45.9259,45.9725,45.9165,45.9632,8300.0
2015-02-24 15:30:00,49.29,49.4,49.27,49.39,45200.0,45.9725,46.0751,45.9538,46.0658,45200.0
2015-02-25 09:30:00,49.45,49.55,49.18,49.46,39800.0,46.1217,46.215,45.8699,46.131,39800.0
2015-02-25 10:00:00,49.39,49.5,49.25,49.5,23700.0,46.0658,46.1684,45.9352,46.1684,23700.0
2015-02-25 10:30:00,49.51,49.69,49.4,49.52,32900.0,46.1777,46.3456,46.0751,46.187,32900.0
2015-02-25 11:00:00,49.57,49.62,49.48,49.53,9000.0,46.2336,46.2803,46.1497,46.1963,9000.0
2015-02-25 11:30:00,49.52,49.55,49.47,49.47,10000.0,46.187,46.215,46.1404,46.1404,10000.0
2015-02-25 12:00:00,49.47,49.47,49.38,49.39,11500.0,46.1404,46.1404,46.0564,46.0658,11500.0
2015-02-25 12:30:00,49.38,49.47,49.37,49.37,7600.0,46.0564,46.1404,46.0471,46.0471,7600.0
2015-02-25 13:00:00,49.37,49.37,49.23,49.26,20500.0,46.0471,46.0471,45.9165,45.9445,20500.0
2015-02-25 13:30:00,49.33,49.38,49.28,49.32,2300.0,46.0098,46.0564,45.9632,46.0005,2300.0
2015-02-25 14:00:00,49.34,49.34,49.22,49.22,2000.0,46.0191,46.0191,45.9072,45.9072,2000.0
2015-02-25 14:30:00,49.23,49.23,48.96,49.02,17800.0,45.9165,45.9165,45.6647,45.7207,17800.0
2015-02-25 15:00:00,49.0,49.11,48.9,49.02,16100.0,45.702,45.8046,45.6087,45.7207,16100.0
2015-02-25 15:30:00,49.05,49.25,49.01,49.23,39500.0,45.7486,45.9352,45.7113,45.9165,39500.0
2015-02-26 09:30:00,49.02,49.47,48.93,48.96,5200.0,45.7207,46.1404,45.6367,45.6647,5200.0
2015-02-26 10:00:00,48.97,49.01,48.82,48.82,3800.0,45.674,45.7113,45.5341,45.5341,3800.0
2015-02-26 10:30:00,48.83,49.23,48.81,49.23,23000.0,45.5435,45.9165,45.5248,45.9165,23000.0
2015-02-26 11:00:00,49.26,49.42,49.19,49.41,24700.0,45.9445,46.0937,45.8792,46.0844,24700.0
2015-02-26 11:30:00,49.4,49.61,49.4,49.43,21400.0,46.0751,46.271,46.0751,46.1031,21400.0
2015-02-26 12:00:00,49.43,49.43,49.24,49.3,11300.0,46.1031,46.1031,45.9259,45.9818,11300.0
2015-02-26 12:30:00,49.31,49.43,49.27,49.38,9100.0,45.9911,46.1031,45.9538,46.0564,9100.0
2015-02-26 13:00:00,49.4,49.44,49.32,49.38,2300.0,46.0751,46.1124,46.0005,46.0564,2300.0
2015-02-26 13:30:00,49.36,49.46,49.32,49.46,8600.0,46.0378,46.131,46.0005,46.131,8600.0
2015-02-26 14:00:00,49.43,49.43,49.15,49.18,6500.0,46.1031,46.1031,45.8419,45.8699,6500.0
2015-02-26 14:30:00,49.15,49.17,49.08,49.08,3100.0,45.8419,45.8606,45.7766,45.7766,3100.0
2015-02-26 15:00:00,48.99,49.15,48.96,49.12,8800.0,45.6927,45.8419,45.6647,45.8139,8800.0
2015-02-26 15:30:00,49.14,49.26,49.08,49.15,21500.0,45.8326,45.9445,45.7766,45.8419,21500.0
2015-02-27 09:30:00,49.0,49.33,49.0,49.2,11800.0,45.702,46.0098,45.702,45.8885,11800.0
2015-02-27 10:00:00,49.26,49.26,49.05,49.14,6800.0,45.9445,45.9445,45.7486,45.8326,6800.0
2015-02-27 10:30:00,49.09,49.12,49.0,49.0,11300.0,45.786,45.8139,45.702,45.702,11300.0
2015-02-27 11:00:00,48.97,49.02,48.83,48.83,6300.0,45.674,45.7207,45.5435,45.5435,6300.0
2015-02-27 11:30:00,48.83,48.92,48.82,48.89,4400.0,45.5435,45.6274,45.5341,45.5994,4400.0
2015-02-27 12:00:00,48.9,48.94,48.81,48.92,1600.0,45.6087,45.646,45.5248,45.6274,1600.0
2015-02-27 12:30:00,48.9,48.9,48.77,48.8,1700.0,45.6087,45.6087,45.4875,45.5155,1700.0
2015-02-27 13:00:00,48.85,48.88,48.76,48.84,8400.0,45.5621,45.5901,45.4782,45.5528,8400.0
2015-02-27 13:30:00,48.82,48.88,48.8,48.88,2000.0,45.5341,45.5901,45.5155,45.5901,2000.0
2015-02-27 14:00:00,48.85,48.89,48.84,48.88,3300.0,45.5621,45.5994,45.5528,45.5901,3300.0
2015-02-27 14:30:00,48.88,48.88,48.81,48.83,2600.0,45.5901,45.5901,45.5248,45.5435,2600.0
2015-02-27 15:00:00,48.79,48.84,48.66,48.82,11000.0,45.5061,45.5528,45.3849,45.5341,11000.0
2015-02-27 15:30:00,48.84,48.84,48.52,48.55,37600.0,45.5528,45.5528,45.2543,45.2823,37600.0
2015-03-02 09:30:00,48.55,48.99,48.43,48.57,21000.0,45.2823,45.6927,45.1704,45.301,21000.0
2015-03-02 10:00:00,48.55,48.77,48.51,48.54,18500.0,45.2823,45.4875,45.245,45.273,18500.0
2015-03-02 10:30:00,48.57,48.63,48.48,48.59,20900.0,45.301,45.3569,45.217,45.3196,20900.0
2015-03-02 11:00:00,48.58,48.6,48.42,48.52,14100.0,45.3103,45.3289,45.161,45.2543,14100.0
2015-03-02 11:30:00,48.6,48.6,48.45,48.51,5300.0,45.3289,45.3289,45.189,45.245,5300.0
2015-03-02 12:00:00,48.51,48.58,48.27,48.47,8800.0,45.245,45.3103,45.0211,45.2077,8800.0
2015-03-02 12:30:00,48.47,48.53,48.32,48.49,5300.0,45.2077,45.2636,45.0678,45.2263,5300.0
2015-03-02 13:00:00,48.48,48.62,48.46,48.62,21300.0,45.217,45.3476,45.1984,45.3476,21300.0
2015-03-02 13:30:00,48.66,48.79,48.66,48.74,13100.0,45.3849,45.5061,45.3849,45.4595,13100.0
2015-03-02 14:00:00,48.79,48.85,48.67,48.67,11300.0,45.5061,45.5621,45.3942,45.3942,11300.0
2015-03-02 14:30:00,48.66,48.72,48.62,48.66,8200.0,45.3849,45.4409,45.3476,45.3849,8200.0
2015-03-02 15:00:00,48.66,48.8,48.65,48.8,14400.0,45.3849,45.5155,45.3756,45.5155,14400.0
2015-03-02 15:30:00,48.78,49.04,48.76,48.98,39800.0,45.4968,45.7393,45.4782,45.6834,39800.0
2015-03-03 09:30:00,48.67,48.97,48.56,48.88,3000.0,45.3942,45.674,45.2916,45.5901,3000.0
2015-03-03 10:00:00,48.8,48.83,48.62,48.7,11700.0,45.5155,45.5435,45.3476,45.4222,11700.0
2015-03-03 10:30:00,48.76,48.78,48.53,48.54,3800.0,45.4782,45.4968,45.2636,45.273,3800.0
2015-03-03 11:00:00,48.51,48.69,48.48,48.59,6500.0,45.245,45.4129,45.217,45.3196,6500.0
2015-03-03 11:30:00,48.59,48.61,48.34,48.48,7300.0,45.3196,45.3383,45.0864,45.217,7300.0
2015-03-03 12:00:00,48.52,48.64,48.52,48.64,5200.0,45.2543,45.3662,45.2543,45.3662,5200.0
2015-03-03 12:30:00,48.63,48.76,48.62,48.71,4900.0,45.3569,45.4782,45.3476,45.4315,4900.0
2015-03-03 13:00:00,48.72,48.72,48.55,48.56,17000.0,45.4409,45.4409,45.2823,45.2916,17000.0
2015-03-03 13:30:00,48.6,48.6,48.54,48.57,4600.0,45.3289,45.3289,45.273,45.301,4600.0
2015-03-03 14:00:00,48.57,48.78,48.57,48.77,12800.0,45.301,45.4968,45.301,45.4875,12800.0
2015-03-03 14:30:00,48.77,48.77,48.63,48.7,10600.0,45.4875,45.4875,45.3569,45.4222,10600.0
2015-03-03 15:00:00,48.7,48.75,48.6,48.74,20500.0,45.4222,45.4688,45.3289,45.4595,20500.0
2015-03-03 15:30:00,48.73,48.78,48.51,48.55,34600.0,45.4502,45.4968,45.245,45.2823,34600.0
2015-03-04 09:30:00,48.22,48.43,47.88,48.2,25600.0,44.9745,45.1704,44.6574,44.9559,25600.0
2015-03-04 10:00:00,48.1,48.32,48.05,48.16,18400.0,44.8626,45.0678,44.8159,44.9185,18400.0
2015-03-04 10:30:00,48.12,48.25,48.1,48.25,10700.0,44.8812,45.0025,44.8626,45.0025,10700.0
2015-03-04 11:00:00,48.26,48.43,48.16,48.33,13300.0,45.0118,45.1704,44.9185,45.0771,13300.0
2015-03-04 11:30:00,48.31,48.41,48.23,48.24,11100.0,45.0584,45.1517,44.9838,44.9932,11100.0
2015-03-04 12:00:00,48.24,48.35,48.23,48.34,5800.0,44.9932,45.0958,44.9838,45.0864,5800.0
2015-03-04 12:30:00,48.37,48.54,48.36,48.54,5900.0,45.1144,45.273,45.1051,45.273,5900.0
2015-03-04 13:00:00,48.53,48.71,48.5,48.63,8800.0,45.2636,45.4315,45.2357,45.3569,8800.0
2015-03-04 13:30:00,48.63,48.7,48.52,48.52,14100.0,45.3569,45.4222,45.2543,45.2543,14100.0
2015-03-04 14:00:00,48.52,48.64,48.52,48.62,6500.0,45.2543,45.3662,45.2543,45.3476,6500.0
2015-03-04 14:30:00,48.61,48.65,48.5,48.64,10700.0,45.3383,45.3756,45.2357,45.3662,10700.0
2015-03-04 15:00:00,48.64,48.65,48.48,48.62,15000.0,45.3662,45.3756,45.217,45.3476,15000.0
2015-03-04 15:30:00,48.63,48.67,48.54,48.63,30000.0,45.3569,45.3942,45.273,45.3569,30000.0
2015-03-05 09:30:00,48.81,48.81,48.05,48.61,8100.0,45.5248,45.5248,44.8159,45.3383,8100.0
2015-03-05 10:00:00,48.54,48.65,48.34,48.6,31700.0,45.273,45.3756,45.0864,45.3289,31700.0
2015-03-05 10:30:00,48.65,48.68,48.47,48.68,20900.0,45.3756,45.4035,45.2077,45.4035,20900.0
2015-03-05 11:00:00,48.69,48.7,48.55,48.66,13300.0,45.4129,45.4222,45.2823,45.3849,13300.0
2015-03-05 11:30:00,48.66,49.15,48.66,49.04,17000.0,45.3849,45.8419,45.3849,45.7393,17000.0
2015-03-05 12:00:00,48.95,48.99,48.56,48.66,28700.0,45.6554,45.6927,45.2916,45.3849,28700.0
2015-03-05 12:30:00,48.64,48.66,48.4,48.4,9900.0,45.3662,45.3849,45.1424,45.1424,9900.0
2015-03-05 13:00:00,48.4,48.59,48.4,48.57,6400.0,45.1424,45.3196,45.1424,45.301,6400.0
2015-03-05 13:30:00,48.59,48.7,48.59,48.64,3500.0,45.3196,45.4222,45.3196,45.3662,3500.0
2015-03-05 14:00:00,48.65,48.71,48.65,48.67,1700.0,45.3756,45.4315,45.3756,45.3942,1700.0
2015-03-05 14:30:00,48.67,48.71,48.61,48.71,3900.0,45.3942,45.4315,45.3383,45.4315,3900.0
2015-03-05 15:00:00,48.66,48.8,48.66,48.7,7400.0,45.3849,45.5155,45.3849,45.4222,7400.0
2015-03-05 15:30:00,48.71,48.72,48.6,48.65,23300.0,45.4315,45.4409,45.3289,45.3756,23300.0
2015-03-06 09:30:00,48.06,48.39,48.06,48.34,6400.0,44.8253,45.1331,44.8253,45.0864,6400.0
2015-03-06 10:00:00,48.42,48.51,48.24,48.39,8900.0,45.161,45.245,44.9932,45.1331,8900.0
2015-03-06 10:30:00,48.43,48.47,48.27,48.3,6200.0,45.1704,45.2077,45.0211,45.0491,6200.0
2015-03-06 11:00:00,48.31,48.31,47.91,47.95,12000.0,45.0584,45.0584,44.6854,44.7227,12000.0
2015-03-06 11:30:00,47.92,48.0,47.84,47.95,12800.0,44.6947,44.7693,44.6201,44.7227,12800.0
2015-03-06 12:00:00,47.93,47.97,47.8,47.8,2900.0,44.704,44.7413,44.5828,44.5828,2900.0
2015-03-06 12:30:00,47.77,47.93,47.77,47.8,2000.0,44.5548,44.704,44.5548,44.5828,2000.0
2015-03-06 13:00:00,47.82,47.82,47.62,47.72,5000.0,44.6014,44.6014,44.4149,44.5082,5000.0
2015-03-06 13:30:00,47.71,47.73,47.55,47.68,8000.0,44.4988,44.5175,44.3496,44.4709,8000.0
2015-03-06 14:00:00,47.65,47.83,47.65,47.75,19600.0,44.4429,44.6108,44.4429,44.5361,19600.0
2015-03-06 14:30:00,47.75,47.83,47.6,47.79,11700.0,44.5361,44.6108,44.3962,44.5734,11700.0
2015-03-06 15:00:00,47.78,48.0,47.73,47.9,17300.0,44.5641,44.7693,44.5175,44.676,17300.0
2015-03-06 15:30:00,47.92,47.95,47.66,47.81,34500.0,44.6947,44.7227,44.4522,44.5921,34500.0
2015-03-09 09:30:00,48.04,48.4,47.51,48.4,19500.0,44.8066,45.1424,44.3123,45.1424,19500.0
2015-03-09 10:00:00,48.4,48.4,48.06,48.07,8900.0,45.1424,45.1424,44.8253,44.8346,8900.0
2015-03-09 10:30:00,48.1,48.27,48.1,48.21,6500.0,44.8626,45.0211,44.8626,44.9652,6500.0
2015-03-09 11:00:00,48.2,48.32,48.19,48.24,11600.0,44.9559,45.0678,44.9465,44.9932,11600.0
2015-03-09 11:30:00,48.3,48.35,48.25,48.32,5200.0,45.0491,45.0958,45.0025,45.0678,5200.0
2015-03-09 12:00:00,48.31,48.5,48.22,48.48,18000.0,45.0584,45.2357,44.9745,45.217,18000.0
2015-03-09 12:30:00,48.45,48.54,48.31,48.41,13800.0,45.189,45.273,45.0584,45.1517,13800.0
2015-03-09 13:00:00,48.38,48.45,48.29,48.45,9300.0,45.1237,45.189,45.0398,45.189,9300.0
2015-03-09 13:30:00,48.44,48.54,48.37,48.54,8000.0,45.1797,45.273,45.1144,45.273,8000.0
2015-03-09 14:00:00,48.54,48.6,48.49,48.56,9200.0,45.273,45.3289,45.2263,45.2916,9200.0
2015-03-09 14:30:00,48.54,48.85,48.54,48.84,24900.0,45.273,45.5621,45.273,45.5528,24900.0
2015-03-09 15:00:00,48.81,48.88,48.72,48.84,31200.0,45.5248,45.5901,45.4409,45.5528,31200.0
2015-03-09 15:30:00,48.83,49.08,48.83,48.93,71700.0,45.5435,45.7766,45.5435,45.6367,71700.0
2015-03-10 09:30:00,48.4,48.64,48.06,48.16,20800.0,45.1424,45.3662,44.8253,44.9185,20800.0
2015-03-10 10:00:00,48.19,48.29,47.95,48.29,13000.0,44.9465,45.0398,44.7227,45.0398,13000.0
2015-03-10 10:30:00,48.26,48.32,48.12,48.22,12300.0,45.0118,45.0678,44.8812,44.9745,12300.0
2015-03-10 11:00:00,48.19,48.36,48.19,48.3,6300.0,44.9465,45.1051,44.9465,45.0491,6300.0
2015-03-10 11:30:00,48.3,48.33,48.03,48.05,8800.0,45.0491,45.0771,44.7973,44.8159,8800.0
2015-03-10 12:00:00,48.05,48.15,47.97,48.04,8400.0,44.8159,44.9092,44.7413,44.8066,8400.0
2015-03-10 12:30:00,48.02,48.13,47.98,48.13,8300.0,44.788,44.8906,44.7507,44.8906,8300.0
2015-03-10 13:00:00,48.09,48.14,47.93,48.03,5100.0,44.8533,44.8999,44.704,44.7973,5100.0
2015-03-10 13:30:00,47.98,48.08,47.93,47.94,6300.0,44.7507,44.8439,44.704,44.7134,6300.0
2015-03-10 14:00:00,47.98,47.99,47.86,47.91,6300.0,44.7507,44.76,44.6387,44.6854,6300.0
2015-03-10 14:30:00,47.95,48.11,47.91,48.05,8200.0,44.7227,44.8719,44.6854,44.8159,8200.0
2015-03-10 15:00:00,48.02,48.12,47.94,48.01,21100.0,44.788,44.8812,44.7134,44.7786,21100.0
2015-03-10 15:30:00,48.01,48.05,47.88,47.92,41000.0,44.7786,44.8159,44.6574,44.6947,41000.0
2015-03-11 09:30:00,47.86,47.88,47.74,47.85,3300.0,44.6387,44.6574,44.5268,44.6294,3300.0
2015-03-11 10:00:00,47.82,47.98,47.8,47.83,7300.0,44.6014,44.7507,44.5828,44.6108,7300.0
2015-03-11 10:30:00,47.81,47.84,47.62,47.84,17700.0,44.5921,44.6201,44.4149,44.6201,17700.0
2015-03-11 11:00:00,47.86,48.0,47.79,47.91,8400.0,44.6387,44.7693,44.5734,44.6854,8400.0
2015-03-11 11:30:00,47.97,48.03,47.82,47.86,5500.0,44.7413,44.7973,44.6014,44.6387,5500.0
2015-03-11 12:00:00,47.87,48.03,47.8,47.81,7800.0,44.6481,44.7973,44.5828,44.5921,7800.0
2015-03-11 12:30:00,47.83,48.01,47.83,47.98,33200.0,44.6108,44.7786,44.6108,44.7507,33200.0
2015-03-11 13:00:00,48.02,48.02,47.75,47.79,8800.0,44.788,44.788,44.5361,44.5734,8800.0
2015-03-11 13:30:00,47.8,47.81,47.58,47.58,7100.0,44.5828,44.5921,44.3776,44.3776,7100.0
2015-03-11 14:00:00,47.6,47.82,47.54,47.67,10400.0,44.3962,44.6014,44.3403,44.4615,10400.0
2015-03-11 14:30:00,47.71,47.82,47.7,47.81,39900.0,44.4988,44.6014,44.4895,44.5921,39900.0
2015-03-11 15:00:00,47.78,48.02,47.74,47.99,27500.0,44.5641,44.788,44.5268,44.76,27500.0
2015-03-11 15:30:00,47.96,48.23,47.82,48.23,41800.0,44.732,44.9838,44.6014,44.9838,41800.0
2015-03-12 09:30:00,48.63,49.07,48.25,48.83,7000.0,45.3569,45.7673,45.0025,45.5435,7000.0
2015-03-12 10:00:00,48.81,48.92,48.61,48.66,16400.0,45.5248,45.6274,45.3383,45.3849,16400.0
2015-03-12 10:30:00,48.68,48.83,48.48,48.79,57700.0,45.4035,45.5435,45.217,45.5061,57700.0
2015-03-12 11:00:00,48.82,49.18,48.8,49.13,26100.0,45.5341,45.8699,45.5155,45.8233,26100.0
2015-03-12 11:30:00,49.17,49.21,48.97,49.06,18100.0,45.8606,45.8979,45.674,45.758,18100.0
2015-03-12 12:00:00,49.1,49.16,49.02,49.06,8900.0,45.7953,45.8512,45.7207,45.758,8900.0
2015-03-12 12:30:00,49.1,49.18,48.97,49.13,15300.0,45.7953,45.8699,45.674,45.8233,15300.0
2015-03-12 13:00:00,49.13,49.25,49.11,49.16,7000.0,45.8233,45.9352,45.8046,45.8512,7000.0
2015-03-12 13:30:00,49.16,49.22,49.11,49.16,5300.0,45.8512,45.9072,45.8046,45.8512,5300.0
2015-03-12 14:00:00,49.11,49.2,49.06,49.16,5200.0,45.8046,45.8885,45.758,45.8512,5200.0
2015-03-12 14:30:00,49.13,49.22,49.04,49.19,7700.0,45.8233,45.9072,45.7393,45.8792,7700.0
2015-03-12 15:00:00,49.22,49.41,49.2,49.39,20100.0,45.9072,46.0844,45.8885,46.0658,20100.0
2015-03-12 15:30:00,49.39,49.53,49.24,49.39,56100.0,46.0658,46.1963,45.9259,46.0658,56100.0
2015-03-13 09:30:00,49.38,49.38,48.67,48.91,4200.0,46.0564,46.0564,45.3942,45.6181,4200.0
2015-03-13 10:00:00,48.89,48.89,48.54,48.54,9300.0,45.5994,45.5994,45.273,45.273,9300.0
2015-03-13 10:30:00,48.56,48.7,48.42,48.42,10900.0,45.2916,45.4222,45.161,45.161,10900.0
2015-03-13 11:00:00,48.4,48.57,48.1,48.1,7300.0,45.1424,45.301,44.8626,44.8626,7300.0
2015-03-13 11:30:00,48.16,48.24,48.07,48.24,11800.0,44.9185,44.9932,44.8346,44.9932,11800.0
2015-03-13 12:00:00,48.22,48.3,48.22,48.27,4500.0,44.9745,45.0491,44.9745,45.0211,4500.0
2015-03-13 12:30:00,48.33,48.62,48.33,48.6,14500.0,45.0771,45.3476,45.0771,45.3289,14500.0
2015-03-13 13:00:00,48.58,48.62,48.49,48.49,18700.0,45.3103,45.3476,45.2263,45.2263,18700.0
2015-03-13 13:30:00,48.51,48.64,48.48,48.59,4600.0,45.245,45.3662,45.217,45.3196,4600.0
2015-03-13 14:00:00,48.6,48.72,48.56,48.72,16200.0,45.3289,45.4409,45.2916,45.4409,16200.0
2015-03-13 14:30:00,48.73,48.78,48.61,48.77,8900.0,45.4502,45.4968,45.3383,45.4875,8900.0
2015-03-13 15:00:00,48.75,48.78,48.58,48.7,19700.0,45.4688,45.4968,45.3103,45.4222,19700.0
2015-03-13 15:30:00,48.7,48.94,48.64,48.77,35300.0,45.4222,45.646,45.3662,45.4875,35300.0
2015-03-16 09:30:00,49.06,49.27,48.93,49.12,7900.0,45.758,45.9538,45.6367,45.8139,7900.0
2015-03-16 10:00:00,49.11,49.29,48.91,49.07,19200.0,45.8046,45.9725,45.6181,45.7673,19200.0
2015-03-16 10:30:00,49.07,49.09,48.88,49.08,13600.0,45.7673,45.786,45.5901,45.7766,13600.0
2015-03-16 11:00:00,49.09,49.36,49.04,49.36,20500.0,45.786,46.0378,45.7393,46.0378,20500.0
2015-03-16 11:30:00,49.38,49.43,49.2,49.38,12400.0,46.0564,46.1031,45.8885,46.0564,12400.0
2015-03-16 12:00:00,49.4,49.46,49.3,49.36,5600.0,46.0751,46.131,45.9818,46.0378,5600.0
2015-03-16 12:30:00,49.33,49.46,49.33,49.38,6300.0,46.0098,46.131,46.0098,46.0564,6300.0
2015-03-16 13:00:00,49.36,49.58,49.29,49.51,10200.0,46.0378,46.243,45.9725,46.1777,10200.0
2015-03-16 13:30:00,49.49,49.64,49.49,49.56,6200.0,46.159,46.2989,46.159,46.2243,6200.0
2015-03-16 14:00:00,49.55,49.6,49.45,49.47,6500.0,46.215,46.2616,46.1217,46.1404,6500.0
2015-03-16 14:30:00,49.52,49.52,49.33,49.41,6100.0,46.187,46.187,46.0098,46.0844,6100.0
2015-03-16 15:00:00,49.41,49.47,49.38,49.47,9000.0,46.0844,46.1404,46.0564,46.1404,9000.0
2015-03-16 15:30:00,49.47,49.57,49.41,49.47,27400.0,46.1404,46.2336,46.0844,46.1404,27400.0
2015-03-17 09:30:00,49.19,49.19,48.64,49.13,12600.0,45.8792,45.8792,45.3662,45.8233,12600.0
2015-03-17 10:00:00,49.11,49.32,48.95,49.3,22600.0,45.8046,46.0005,45.6554,45.9818,22600.0
2015-03-17 10:30:00,49.26,49.33,49.01,49.21,21700.0,45.9445,46.0098,45.7113,45.8979,21700.0
2015-03-17 11:00:00,49.21,49.21,48.99,49.05,11100.0,45.8979,45.8979,45.6927,45.7486,11100.0
2015-03-17 11:30:00,49.07,49.09,48.95,48.97,2800.0,45.7673,45.786,45.6554,45.674,2800.0
2015-03-17 12:00:00,48.99,49.0,48.81,48.91,5800.0,45.6927,45.702,45.5248,45.6181,5800.0
2015-03-17 12:30:00,48.91,48.97,48.79,48.97,13900.0,45.6181,45.674,45.5061,45.674,13900.0
2015-03-17 13:00:00,48.98,49.06,48.97,49.06,3500.0,45.6834,45.758,45.674,45.758,3500.0
2015-03-17 13:30:00,49.08,49.23,49.04,49.22,7000.0,45.7766,45.9165,45.7393,45.9072,7000.0
2015-03-17 14:00:00,49.23,49.27,49.19,49.24,4700.0,45.9165,45.9538,45.8792,45.9259,4700.0
2015-03-17 14:30:00,49.21,49.29,49.14,49.29,7900.0,45.8979,45.9725,45.8326,45.9725,7900.0
2015-03-17 15:00:00,49.33,49.48,49.3,49.43,7500.0,46.0098,46.1497,45.9818,46.1031,7500.0
2015-03-17 15:30:00,49.43,49.57,49.29,49.42,33500.0,46.1031,46.2336,45.9725,46.0937,33500.0
2015-03-18 09:30:00,49.34,49.35,48.96,49.24,2500.0,46.0191,46.0285,45.6647,45.9259,2500.0
2015-03-18 10:00:00,49.3,49.54,49.3,49.49,5900.0,45.9818,46.2057,45.9818,46.159,5900.0
2015-03-18 10:30:00,49.44,49.44,49.3,49.44,2100.0,46.1124,46.1124,45.9818,46.1124,2100.0
2015-03-18 11:00:00,49.41,49.49,49.31,49.32,2100.0,46.0844,46.159,45.9911,46.0005,2100.0
2015-03-18 11:30:00,49.31,49.66,49.31,49.65,6400.0,45.9911,46.3176,45.9911,46.3083,6400.0
2015-03-18 12:00:00,49.64,49.72,49.63,49.68,11100.0,46.2989,46.3735,46.2896,46.3362,11100.0
2015-03-18 12:30:00,49.65,49.71,49.48,49.5,11600.0,46.3083,46.3642,46.1497,46.1684,11600.0
2015-03-18 13:00:00,49.53,49.57,49.43,49.55,3500.0,46.1963,46.2336,46.1031,46.215,3500.0
2015-03-18 13:30:00,49.54,49.55,49.38,49.52,3500.0,46.2057,46.215,46.0564,46.187,3500.0
2015-03-18 14:00:00,49.53,50.09,49.53,50.06,23100.0,46.1963,46.7186,46.1963,46.6907,23100.0
2015-03-18 14:30:00,50.13,50.3,50.08,50.27,10900.0,46.756,46.9145,46.7093,46.8865,10900.0
2015-03-18 15:00:00,50.26,50.7,50.23,50.49,23400.0,46.8772,47.2876,46.8492,47.0917,23400.0
2015-03-18 15:30:00,50.52,50.61,50.36,50.45,33500.0,47.1197,47.2036,46.9705,47.0544,33500.0
2015-03-19 09:30:00,50.13,50.3,50.05,50.13,2800.0,46.756,46.9145,46.6813,46.756,2800.0
2015-03-19 10:00:00,50.13,50.21,49.92,50.21,5500.0,46.756,46.8306,46.5601,46.8306,5500.0
2015-03-19 10:30:00,50.14,50.25,50.04,50.23,9600.0,46.7653,46.8679,46.672,46.8492,9600.0
2015-03-19 11:00:00,50.23,50.24,50.09,50.15,11400.0,46.8492,46.8585,46.7186,46.7746,11400.0
2015-03-19 11:30:00,50.05,50.08,49.92,49.99,6300.0,46.6813,46.7093,46.5601,46.6254,6300.0
2015-03-19 12:00:00,49.99,50.11,49.95,50.0,4700.0,46.6254,46.7373,46.5881,46.6347,4700.0
2015-03-19 12:30:00,49.96,49.99,49.87,49.88,5100.0,46.5974,46.6254,46.5135,46.5228,5100.0
2015-03-19 13:00:00,49.89,50.1,49.88,50.07,2000.0,46.5321,46.728,46.5228,46.7,2000.0
2015-03-19 13:30:00,50.06,50.06,49.86,49.88,3700.0,46.6907,46.6907,46.5041,46.5228,3700.0
2015-03-19 14:00:00,49.87,49.97,49.87,49.94,3800.0,46.5135,46.6067,46.5135,46.5787,3800.0
2015-03-19 14:30:00,49.96,50.0,49.91,49.95,4300.0,46.5974,46.6347,46.5508,46.5881,4300.0
2015-03-19 15:00:00,49.93,49.95,49.79,49.89,5100.0,46.5694,46.5881,46.4388,46.5321,5100.0
2015-03-19 15:30:00,49.87,50.0,49.83,49.89,16700.0,46.5135,46.6347,46.4761,46.5321,16700.0
2015-03-20 09:30:00,50.31,50.43,50.19,50.4,144100.0,46.9238,47.0358,46.8119,47.0078,144100.0
2015-03-20 10:00:00,50.4,50.45,50.1,50.42,12100.0,47.0078,47.0544,46.728,47.0264,12100.0
2015-03-20 10:30:00,50.46,50.54,50.39,50.42,36000.0,47.0637,47.1384,46.9985,47.0264,36000.0
2015-03-20 11:00:00,50.43,50.45,50.26,50.37,8600.0,47.0358,47.0544,46.8772,46.9798,8600.0
2015-03-20 11:30:00,50.37,50.44,50.33,50.4,7700.0,46.9798,47.0451,46.9425,47.0078,7700.0
2015-03-20 12:00:00,50.4,50.42,50.3,50.42,7300.0,47.0078,47.0264,46.9145,47.0264,7300.0
2015-03-20 12:30:00,50.41,50.45,50.36,50.39,10100.0,47.0171,47.0544,46.9705,46.9985,10100.0
2015-03-20 13:00:00,50.4,50.68,50.38,50.63,7300.0,47.0078,47.2689,46.9891,47.2223,7300.0
2015-03-20 13:30:00,50.64,50.76,50.61,50.69,5400.0,47.2316,47.3436,47.2036,47.2783,5400.0
2015-03-20 14:00:00,50.7,50.7,50.47,50.6,15600.0,47.2876,47.2876,47.0731,47.1943,15600.0
2015-03-20 14:30:00,50.59,50.68,50.48,50.5,10800.0,47.185,47.2689,47.0824,47.101,10800.0
2015-03-20 15:00:00,50.52,50.62,50.45,50.52,6900.0,47.1197,47.213,47.0544,47.1197,6900.0
2015-03-20 15:30:00,50.54,50.85,50.54,50.73,55600.0,47.1384,47.4275,47.1384,47.3156,55600.0
2015-03-23 09:30:00,50.53,50.89,50.05,50.44,25000.0,47.129,47.4648,46.6813,47.0451,25000.0
2015-03-23 10:00:00,50.56,50.59,50.3,50.33,11400.0,47.157,47.185,46.9145,46.9425,11400.0
2015-03-23 10:30:00,50.31,50.57,50.27,50.54,18000.0,46.9238,47.1663,46.8865,47.1384,18000.0
2015-03-23 11:00:00,50.55,50.65,50.54,50.54,10000.0,47.1477,47.241,47.1384,47.1384,10000.0
2015-03-23 11:30:00,50.53,50.58,50.42,50.46,19000.0,47.129,47.1757,47.0264,47.0637,19000.0
2015-03-23 12:00:00,50.42,50.58,50.41,50.52,6300.0,47.0264,47.1757,47.0171,47.1197,6300.0
2015-03-23 12:30:00,50.53,50.65,50.52,50.6,4700.0,47.129,47.241,47.1197,47.1943,4700.0
2015-03-23 13:00:00,50.61,50.67,50.53,50.64,4500.0,47.2036,47.2596,47.129,47.2316,4500.0
2015-03-23 13:30:00,50.62,50.72,50.62,50.68,8200.0,47.213,47.3062,47.213,47.2689,8200.0
2015-03-23 14:00:00,50.73,50.88,50.69,50.75,5900.0,47.3156,47.4555,47.2783,47.3342,5900.0
2015-03-23 14:30:00,50.78,50.81,50.64,50.77,4800.0,47.3622,47.3902,47.2316,47.3529,4800.0
2015-03-23 15:00:00,50.75,50.76,50.62,50.71,7000.0,47.3342,47.3436,47.213,47.2969,7000.0
2015-03-23 15:30:00,50.72,50.8,50.69,50.73,28000.0,47.3062,47.3809,47.2783,47.3156,28000.0
2015-03-24 09:30:00,50.61,50.61,50.3,50.45,6300.0,47.2036,47.2036,46.9145,47.0544,6300.0
2015-03-24 10:00:00,50.49,50.83,50.49,50.72,11600.0,47.0917,47.4088,47.0917,47.3062,11600.0
2015-03-24 10:30:00,50.69,50.77,50.66,50.75,2900.0,47.2783,47.3529,47.2503,47.3342,2900.0
2015-03-24 11:00:00,50.76,50.93,50.67,50.84,11300.0,47.3436,47.5021,47.2596,47.4182,11300.0
2015-03-24 11:30:00,50.82,50.91,50.82,50.86,3400.0,47.3995,47.4835,47.3995,47.4368,3400.0
2015-03-24 12:00:00,50.87,50.96,50.82,50.92,4600.0,47.4461,47.5301,47.3995,47.4928,4600.0
2015-03-24 12:30:00,50.95,50.95,50.82,50.86,3700.0,47.5208,47.5208,47.3995,47.4368,3700.0
2015-03-24 13:00:00,50.87,50.91,50.82,50.85,3600.0,47.4461,47.4835,47.3995,47.4275,3600.0
2015-03-24 13:30:00,50.82,50.95,50.82,50.9,4900.0,47.3995,47.5208,47.3995,47.4741,4900.0
2015-03-24 14:00:00,50.87,50.95,50.75,50.81,6100.0,47.4461,47.5208,47.3342,47.3902,6100.0
2015-03-24 14:30:00,50.8,50.85,50.77,50.84,4100.0,47.3809,47.4275,47.3529,47.4182,4100.0
2015-03-24 15:00:00,50.85,50.99,50.85,50.91,9500.0,47.4275,47.5581,47.4275,47.4835,9500.0
2015-03-24 15:30:00,50.89,50.97,50.87,50.97,26500.0,47.4648,47.5394,47.4461,47.5394,26500.0
2015-03-25 09:30:00,51.0,51.16,50.8,51.14,17800.0,47.5674,47.7166,47.3809,47.698,17800.0
2015-03-25 10:00:00,51.19,51.36,51.18,51.3,15800.0,47.7446,47.9032,47.7353,47.8472,15800.0
2015-03-25 10:30:00,51.22,51.4,51.11,51.36,13400.0,47.7726,47.9405,47.67,47.9032,13400.0
2015-03-25 11:00:00,51.37,51.43,51.22,51.35,12800.0,47.9125,47.9685,47.7726,47.8938,12800.0
2015-03-25 11:30:00,51.32,51.35,51.13,51.19,23200.0,47.8659,47.8938,47.6886,47.7446,23200.0
2015-03-25 12:00:00,51.17,51.18,51.0,51.12,16000.0,47.726,47.7353,47.5674,47.6793,16000.0
2015-03-25 12:30:00,51.12,51.21,51.03,51.19,15500.0,47.6793,47.7633,47.5954,47.7446,15500.0
2015-03-25 13:00:00,51.18,51.18,51.03,51.17,12000.0,47.7353,47.7353,47.5954,47.726,12000.0
2015-03-25 13:30:00,51.15,51.17,51.03,51.1,8800.0,47.7073,47.726,47.5954,47.6607,8800.0
2015-03-25 14:00:00,51.1,51.18,50.86,50.91,17100.0,47.6607,47.7353,47.4368,47.4835,17100.0
2015-03-25 14:30:00,50.9,50.9,50.79,50.8,9200.0,47.4741,47.4741,47.3715,47.3809,9200.0
2015-03-25 15:00:00,50.8,50.8,50.6,50.71,15500.0,47.3809,47.3809,47.1943,47.2969,15500.0
2015-03-25 15:30:00,50.71,50.8,50.58,50.6,65200.0,47.2969,47.3809,47.1757,47.1943,65200.0
2015-03-26 09:30:00,50.47,50.9,50.23,50.5,21100.0,47.0731,47.4741,46.8492,47.101,21100.0
2015-03-26 10:00:00,50.53,50.58,50.24,50.32,12400.0,47.129,47.1757,46.8585,46.9332,12400.0
2015-03-26 10:30:00,50.28,50.39,50.05,50.15,65500.0,46.8959,46.9985,46.6813,46.7746,65500.0
2015-03-26 11:00:00,50.13,50.34,50.12,50.19,82400.0,46.756,46.9518,46.7466,46.8119,82400.0
2015-03-26 11:30:00,50.18,50.45,50.12,50.45,37100.0,46.8026,47.0544,46.7466,47.0544,37100.0
2015-03-26 12:00:00,50.43,50.46,50.08,50.22,39600.0,47.0358,47.0637,46.7093,46.8399,39600.0
2015-03-26 12:30:00,50.18,50.29,50.14,50.23,18900.0,46.8026,46.9052,46.7653,46.8492,18900.0
2015-03-26 13:00:00,50.19,50.33,50.13,50.33,18700.0,46.8119,46.9425,46.756,46.9425,18700.0
2015-03-26 13:30:00,50.32,50.36,50.22,50.32,6800.0,46.9332,46.9705,46.8399,46.9332,6800.0
2015-03-26 14:00:00,50.33,50.37,50.25,50.35,7300.0,46.9425,46.9798,46.8679,46.9611,7300.0
2015-03-26 14:30:00,50.3,50.37,50.19,50.22,9400.0,46.9145,46.9798,46.8119,46.8399,9400.0
2015-03-26 15:00:00,50.23,50.32,50.18,50.25,12500.0,46.8492,46.9332,46.8026,46.8679,12500.0
2015-03-26 15:30:00,50.23,50.32,50.19,50.31,32300.0,46.8492,46.9332,46.8119,46.9238,32300.0
2015-03-27 09:30:00,50.05,50.23,49.96,50.23,13200.0,46.6813,46.8492,46.5974,46.8492,13200.0
2015-03-27 10:00:00,50.28,50.28,49.91,50.09,10400.0,46.8959,46.8959,46.5508,46.7186,10400.0
2015-03-27 10:30:00,50.1,50.36,50.04,50.36,9400.0,46.728,46.9705,46.672,46.9705,9400.0
2015-03-27 11:00:00,50.38,50.38,50.1,50.11,5900.0,46.9891,46.9891,46.728,46.7373,5900.0
2015-03-27 11:30:00,50.15,50.3,50.11,50.26,11700.0,46.7746,46.9145,46.7373,46.8772,11700.0
2015-03-27 12:00:00,50.24,50.27,50.19,50.21,7600.0,46.8585,46.8865,46.8119,46.8306,7600.0
2015-03-27 12:30:00,50.26,50.29,50.21,50.24,4500.0,46.8772,46.9052,46.8306,46.8585,4500.0
2015-03-27 13:00:00,50.22,50.27,50.21,50.27,7700.0,46.8399,46.8865,46.8306,46.8865,7700.0
2015-03-27 13:30:00,50.25,50.27,50.21,50.25,4300.0,46.8679,46.8865,46.8306,46.8679,4300.0
2015-03-27 14:00:00,50.24,50.32,50.21,50.21,7900.0,46.8585,46.9332,46.8306,46.8306,7900.0
2015-03-27 14:30:00,50.23,50.27,50.22,50.24,8100.0,46.8492,46.8865,46.8399,46.8585,8100.0
2015-03-27 15:00:00,50.28,50.34,50.27,50.29,4600.0,46.8959,46.9518,46.8865,46.9052,4600.0
2015-03-27 15:30:00,50.29,50.48,50.26,50.41,24400.0,46.9052,47.0824,46.8772,47.0171,24400.0
2015-03-30 09:30:00,50.61,50.96,50.53,50.72,4400.0,47.2036,47.5301,47.129,47.3062,4400.0
2015-03-30 10:00:00,50.76,51.0,50.65,50.81,10300.0,47.3436,47.5674,47.241,47.3902,10300.0
2015-03-30 10:30:00,50.8,50.87,50.61,50.73,10000.0,47.3809,47.4461,47.2036,47.3156,10000.0
2015-03-30 11:00:00,50.67,50.71,50.6,50.7,5300.0,47.2596,47.2969,47.1943,47.2876,5300.0
2015-03-30 11:30:00,50.7,50.74,50.66,50.7,4700.0,47.2876,47.3249,47.2503,47.2876,4700.0
2015-03-30 12:00:00,50.7,50.92,50.7,50.91,5800.0,47.2876,47.4928,47.2876,47.4835,5800.0
2015-03-30 12:30:00,50.91,50.91,50.82,50.91,2800.0,47.4835,47.4835,47.3995,47.4835,2800.0
2015-03-30 13:00:00,50.89,50.96,50.87,50.95,4000.0,47.4648,47.5301,47.4461,47.5208,4000.0
2015-03-30 13:30:00,50.94,51.05,50.9,50.95,9000.0,47.5114,47.614,47.4741,47.5208,9000.0
2015-03-30 14:00:00,50.98,51.05,50.96,51.01,3000.0,47.5487,47.614,47.5301,47.5767,3000.0
2015-03-30 14:30:00,51.03,51.17,51.01,51.12,10000.0,47.5954,47.726,47.5767,47.6793,10000.0
2015-03-30 15:00:00,51.13,51.13,50.92,50.98,7100.0,47.6886,47.6886,47.4928,47.5487,7100.0
2015-03-30 15:30:00,50.98,51.14,50.94,50.98,26900.0,47.5487,47.698,47.5114,47.5487,26900.0
2015-03-31 09:30:00,50.64,50.66,50.42,50.53,4200.0,47.2316,47.2503,47.0264,47.129,4200.0
2015-03-31 10:00:00,50.57,50.74,50.46,50.73,9500.0,47.1663,47.3249,47.0637,47.3156,9500.0
2015-03-31 10:30:00,50.75,50.95,50.75,50.75,3300.0,47.3342,47.5208,47.3342,47.3342,3300.0
2015-03-31 11:00:00,50.81,50.94,50.71,50.71,1600.0,47.3902,47.5114,47.2969,47.2969,1600.0
2015-03-31 11:30:00,50.69,50.71,50.5,50.58,6900.0,47.2783,47.2969,47.101,47.1757,6900.0
2015-03-31 12:00:00,50.53,50.56,50.41,50.56,1500.0,47.129,47.157,47.0171,47.157,1500.0
2015-03-31 12:30:00,50.59,50.62,50.53,50.56,3100.0,47.185,47.213,47.129,47.157,3100.0
2015-03-31 13:00:00,50.58,50.69,50.54,50.61,25700.0,47.1757,47.2783,47.1384,47.2036,25700.0
2015-03-31 13:30:00,50.57,50.74,50.52,50.65,54400.0,47.1663,47.3249,47.1197,47.241,54400.0
2015-03-31 14:00:00,50.64,50.64,50.55,50.57,2700.0,47.2316,47.2316,47.1477,47.1663,2700.0
2015-03-31 14:30:00,50.63,50.77,50.55,50.77,3100.0,47.2223,47.3529,47.1477,47.3529,3100.0
2015-03-31 15:00:00,50.72,50.76,50.55,50.73,52700.0,47.3062,47.3436,47.1477,47.3156,52700.0
2015-03-31 15:30:00,50.72,51.11,50.62,51.02,46300.0,47.3062,47.67,47.213,47.5861,46300.0
2015-04-01 09:30:00,50.81,50.97,50.15,50.3,23100.0,47.3902,47.5394,46.7746,46.9145,23100.0
2015-04-01 10:00:00,50.3,50.65,50.17,50.63,6100.0,46.9145,47.241,46.7933,47.2223,6100.0
2015-04-01 10:30:00,50.67,51.01,50.64,50.97,11600.0,47.2596,47.5767,47.2316,47.5394,11600.0
2015-04-01 11:00:00,50.97,51.08,50.97,50.98,4600.0,47.5394,47.642,47.5394,47.5487,4600.0
2015-04-01 11:30:00,50.99,51.0,50.72,50.72,4200.0,47.5581,47.5674,47.3062,47.3062,4200.0
2015-04-01 12:00:00,50.74,50.79,50.48,50.62,6700.0,47.3249,47.3715,47.0824,47.213,6700.0
2015-04-01 12:30:00,50.61,50.67,50.53,50.66,4200.0,47.2036,47.2596,47.129,47.2503,4200.0
2015-04-01 13:00:00,50.61,50.63,50.5,50.62,2200.0,47.2036,47.2223,47.101,47.213,2200.0
2015-04-01 13:30:00,50.62,50.78,50.62,50.75,2700.0,47.213,47.3622,47.213,47.3342,2700.0
2015-04-01 14:00:00,50.72,50.84,50.72,50.82,3500.0,47.3062,47.4182,47.3062,47.3995,3500.0
2015-04-01 14:30:00,50.73,50.88,50.68,50.85,7100.0,47.3156,47.4555,47.2689,47.4275,7100.0
2015-04-01 15:00:00,50.74,50.8,50.69,50.72,9500.0,47.3249,47.3809,47.2783,47.3062,9500.0
2015-04-01 15:30:00,50.71,50.96,50.68,50.91,27700.0,47.2969,47.5301,47.2689,47.4835,27700.0
2015-04-02 09:30:00,50.91,51.42,50.46,51.13,4700.0,47.4835,47.9591,47.0637,47.6886,4700.0
2015-04-02 10:00:00,51.22,51.37,51.18,51.18,5500.0,47.7726,47.9125,47.7353,47.7353,5500.0
2015-04-02 10:30:00,51.2,51.49,51.19,51.36,10300.0,47.7539,48.0244,47.7446,47.9032,10300.0
2015-04-02 11:00:00,51.4,51.43,51.18,51.18,5000.0,47.9405,47.9685,47.7353,47.7353,5000.0
2015-04-02 11:30:00,51.18,51.19,50.83,50.93,13200.0,47.7353,47.7446,47.4088,47.5021,13200.0
2015-04-02 12:00:00,50.84,50.98,50.76,50.94,3800.0,47.4182,47.5487,47.3436,47.5114,3800.0
2015-04-02 12:30:00,50.96,50.96,50.82,50.82,1900.0,47.5301,47.5301,47.3995,47.3995,1900.0
2015-04-02 13:00:00,50.78,50.99,50.76,50.91,8700.0,47.3622,47.5581,47.3436,47.4835,8700.0
2015-04-02 13:30:00,50.9,50.97,50.87,50.9,12100.0,47.4741,47.5394,47.4461,47.4741,12100.0
2015-04-02 14:00:00,50.87,50.97,50.87,50.91,4900.0,47.4461,47.5394,47.4461,47.4835,4900.0
2015-04-02 14:30:00,50.91,50.94,50.88,50.91,12000.0,47.4835,47.5114,47.4555,47.4835,12000.0
2015-04-02 15:00:00,50.9,50.95,50.87,50.95,11400.0,47.4741,47.5208,47.4461,47.5208,11400.0
2015-04-02 15:30:00,50.93,51.05,50.9,50.94,25300.0,47.5021,47.614,47.4741,47.5114,25300.0
2015-04-06 09:30:00,50.51,51.31,50.5,51.19,6000.0,47.1104,47.8565,47.101,47.7446,6000.0
2015-04-06 10:00:00,51.3,51.43,51.04,51.39,6900.0,47.8472,47.9685,47.6047,47.9311,6900.0
2015-04-06 10:30:00,51.4,51.43,51.12,51.19,18800.0,47.9405,47.9685,47.6793,47.7446,18800.0
2015-04-06 11:00:00,51.24,51.47,51.24,51.45,7600.0,47.7912,48.0058,47.7912,47.9871,7600.0
2015-04-06 11:30:00,51.46,51.55,51.24,51.43,30900.0,47.9964,48.0804,47.7912,47.9685,30900.0
2015-04-06 12:00:00,51.47,51.55,51.34,51.34,13900.0,48.0058,48.0804,47.8845,47.8845,13900.0
2015-04-06 12:30:00,51.37,51.38,51.27,51.35,10400.0,47.9125,47.9218,47.8192,47.8938,10400.0
2015-04-06 13:00:00,51.35,51.46,51.35,51.38,4600.0,47.8938,47.9964,47.8938,47.9218,4600.0
2015-04-06 13:30:00,51.4,51.41,51.25,51.25,12200.0,47.9405,47.9498,47.8006,47.8006,12200.0
2015-04-06 14:00:00,51.29,51.43,51.27,51.38,39200.0,47.8379,47.9685,47.8192,47.9218,39200.0
2015-04-06 14:30:00,51.39,51.44,51.36,51.4,9300.0,47.9311,47.9778,47.9032,47.9405,9300.0
2015-04-06 15:00:00,51.41,51.46,51.33,51.36,12500.0,47.9498,47.9964,47.8752,47.9032,12500.0
2015-04-06 15:30:00,51.36,51.49,51.27,51.45,61500.0,47.9032,48.0244,47.8192,47.9871,61500.0
2015-04-07 09:30:00,50.03,50.03,49.0,49.02,53600.0,46.6627,46.6627,45.702,45.7207,53600.0
2015-04-07 10:00:00,49.01,49.19,48.66,49.03,61600.0,45.7113,45.8792,45.3849,45.73,61600.0
2015-04-07 10:30:00,49.07,49.13,48.98,49.0,38100.0,45.7673,45.8233,45.6834,45.702,38100.0
2015-04-07 11:00:00,49.0,49.07,48.75,48.75,60900.0,45.702,45.7673,45.4688,45.4688,60900.0
2015-04-07 11:30:00,48.75,48.76,48.55,48.58,26300.0,45.4688,45.4782,45.2823,45.3103,26300.0
2015-04-07 12:00:00,48.58,48.7,48.38,48.4,61200.0,45.3103,45.4222,45.1237,45.1424,61200.0
2015-04-07 12:30:00,48.39,48.64,48.29,48.64,40500.0,45.1331,45.3662,45.0398,45.3662,40500.0
2015-04-07 13:00:00,48.64,48.73,48.56,48.58,25200.0,45.3662,45.4502,45.2916,45.3103,25200.0
2015-04-07 13:30:00,48.58,48.87,48.58,48.81,29500.0,45.3103,45.5808,45.3103,45.5248,29500.0
2015-04-07 14:00:00,48.81,48.98,48.77,48.89,32400.0,45.5248,45.6834,45.4875,45.5994,32400.0
2015-04-07 14:30:00,48.9,48.9,48.66,48.78,32400.0,45.6087,45.6087,45.3849,45.4968,32400.0
2015-04-07 15:00:00,48.78,48.8,48.5,48.5,34500.0,45.4968,45.5155,45.2357,45.2357,34500.0
2015-04-07 15:30:00,48.49,48.49,48.29,48.35,68200.0,45.2263,45.2263,45.0398,45.0958,68200.0
2015-04-08 09:30:00,48.34,48.56,48.15,48.29,18600.0,45.0864,45.2916,44.9092,45.0398,18600.0
2015-04-08 10:00:00,48.34,48.36,48.15,48.18,15400.0,45.0864,45.1051,44.9092,44.9372,15400.0
2015-04-08 10:30:00,48.22,48.22,47.91,48.07,18500.0,44.9745,44.9745,44.6854,44.8346,18500.0
2015-04-08 11:00:00,48.04,48.31,48.0,48.23,8600.0,44.8066,45.0584,44.7693,44.9838,8600.0
2015-04-08 11:30:00,48.21,48.43,48.18,48.4,10500.0,44.9652,45.1704,44.9372,45.1424,10500.0
2015-04-08 12:00:00,48.4,48.45,48.36,48.41,6600.0,45.1424,45.189,45.1051,45.1517,6600.0
2015-04-08 12:30:00,48.39,48.53,48.39,48.53,11100.0,45.1331,45.2636,45.1331,45.2636,11100.0
2015-04-08 13:00:00,48.53,48.53,48.38,48.41,9400.0,45.2636,45.2636,45.1237,45.1517,9400.0
2015-04-08 13:30:00,48.43,48.46,48.41,48.45,8100.0,45.1704,45.1984,45.1517,45.189,8100.0
2015-04-08 14:00:00,48.43,48.49,48.24,48.48,11400.0,45.1704,45.2263,44.9932,45.217,11400.0
2015-04-08 14:30:00,48.48,48.51,48.34,48.4,11800.0,45.217,45.245,45.0864,45.1424,11800.0
2015-04-08 15:00:00,48.4,48.4,48.23,48.23,15300.0,45.1424,45.1424,44.9838,44.9838,15300.0
2015-04-08 15:30:00,48.23,48.55,48.17,48.53,50500.0,44.9838,45.2823,44.9279,45.2636,50500.0
2015-04-09 09:30:00,48.34,48.97,48.33,48.66,25300.0,45.0864,45.674,45.0771,45.3849,25300.0
2015-04-09 10:00:00,48.68,49.05,48.68,49.01,25700.0,45.4035,45.7486,45.4035,45.7113,25700.0
2015-04-09 10:30:00,49.04,49.04,48.42,48.55,21500.0,45.7393,45.7393,45.161,45.2823,21500.0
2015-04-09 11:00:00,48.53,48.56,48.29,48.49,13400.0,45.2636,45.2916,45.0398,45.2263,13400.0
2015-04-09 11:30:00,48.52,48.66,48.46,48.62,11000.0,45.2543,45.3849,45.1984,45.3476,11000.0
2015-04-09 12:00:00,48.63,48.84,48.57,48.79,8600.0,45.3569,45.5528,45.301,45.5061,8600.0
2015-04-09 12:30:00,48.8,48.86,48.75,48.75,7000.0,45.5155,45.5714,45.4688,45.4688,7000.0
2015-04-09 13:00:00,48.78,48.84,48.73,48.82,5700.0,45.4968,45.5528,45.4502,45.5341,5700.0
2015-04-09 13:30:00,48.82,48.82,48.6,48.68,12400.0,45.5341,45.5341,45.3289,45.4035,12400.0
2015-04-09 14:00:00,48.68,48.68,48.55,48.6,7200.0,45.4035,45.4035,45.2823,45.3289,7200.0
2015-04-09 14:30:00,48.61,48.62,48.53,48.53,15700.0,45.3383,45.3476,45.2636,45.2636,15700.0
2015-04-09 15:00:00,48.56,48.7,48.52,48.68,21800.0,45.2916,45.4222,45.2543,45.4035,21800.0
2015-04-09 15:30:00,48.68,48.76,48.58,48.74,80600.0,45.4035,45.4782,45.3103,45.4595,80600.0
2015-04-10 09:30:00,49.05,49.26,48.92,48.97,8100.0,45.7486,45.9445,45.6274,45.674,8100.0
2015-04-10 10:00:00,49.02,49.02,48.83,48.91,14000.0,45.7207,45.7207,45.5435,45.6181,14000.0
2015-04-10 10:30:00,48.92,48.97,48.89,48.92,11600.0,45.6274,45.674,45.5994,45.6274,11600.0
2015-04-10 11:00:00,48.95,48.99,48.89,48.97,11400.0,45.6554,45.6927,45.5994,45.674,11400.0
2015-04-10 11:30:00,48.98,49.04,48.95,49.03,17100.0,45.6834,45.7393,45.6554,45.73,17100.0
2015-04-10 12:00:00,49.01,49.03,48.99,49.0,3900.0,45.7113,45.73,45.6927,45.702,3900.0
2015-04-10 12:30:00,48.99,49.09,48.97,48.98,13800.0,45.6927,45.786,45.674,45.6834,13800.0
2015-04-10 13:00:00,48.98,49.02,48.94,48.98,7100.0,45.6834,45.7207,45.646,45.6834,7100.0
2015-04-10 13:30:00,48.97,49.04,48.97,49.02,3300.0,45.674,45.7393,45.674,45.7207,3300.0
2015-04-10 14:00:00,49.02,49.05,48.99,49.0,5400.0,45.7207,45.7486,45.6927,45.702,5400.0
2015-04-10 14:30:00,49.0,49.1,49.0,49.1,8600.0,45.702,45.7953,45.702,45.7953,8600.0
2015-04-10 15:00:00,49.1,49.17,49.06,49.12,11200.0,45.7953,45.8606,45.758,45.8139,11200.0
2015-04-10 15:30:00,49.12,49.22,49.1,49.21,30400.0,45.8139,45.9072,45.7953,45.8979,30400.0
2015-04-13 09:30:00,49.19,49.66,49.19,49.62,11900.0,45.8792,46.3176,45.8792,46.2803,11900.0
2015-04-13 10:00:00,49.66,49.76,49.56,49.69,7900.0,46.3176,46.4109,46.2243,46.3456,7900.0
2015-04-13 10:30:00,49.69,49.78,49.6,49.61,6600.0,46.3456,46.4295,46.2616,46.271,6600.0
2015-04-13 11:00:00,49.61,49.68,49.57,49.64,6800.0,46.271,46.3362,46.2336,46.2989,6800.0
2015-04-13 11:30:00,49.58,49.64,49.5,49.6,12900.0,46.243,46.2989,46.1684,46.2616,12900.0
2015-04-13 12:00:00,49.59,49.6,49.45,49.48,4200.0,46.2523,46.2616,46.1217,46.1497,4200.0
2015-04-13 12:30:00,49.5,49.56,49.44,49.46,3500.0,46.1684,46.2243,46.1124,46.131,3500.0
2015-04-13 13:00:00,49.47,49.47,49.35,49.36,2600.0,46.1404,46.1404,46.0285,46.0378,2600.0
2015-04-13 13:30:00,49.35,49.36,49.29,49.29,2500.0,46.0285,46.0378,45.9725,45.9725,2500.0
2015-04-13 14:00:00,49.36,49.36,49.3,49.3,1000.0,46.0378,46.0378,45.9818,45.9818,1000.0
2015-04-13 14:30:00,49.26,49.37,49.26,49.33,3300.0,45.9445,46.0471,45.9445,46.0098,3300.0
2015-04-13 15:00:00,49.33,49.34,49.23,49.25,5400.0,46.0098,46.0191,45.9165,45.9352,5400.0
2015-04-13 15:30:00,49.23,49.34,49.18,49.24,27000.0,45.9165,46.0191,45.8699,45.9259,27000.0
2015-04-14 09:30:00,49.26,49.64,49.01,49.01,19800.0,45.9445,46.2989,45.7113,45.7113,19800.0
2015-04-14 10:00:00,49.01,49.2,48.92,48.92,10000.0,45.7113,45.8885,45.6274,45.6274,10000.0
2015-04-14 10:30:00,48.92,49.12,48.86,48.99,16800.0,45.6274,45.8139,45.5714,45.6927,16800.0
2015-04-14 11:00:00,49.02,49.3,49.02,49.26,10200.0,45.7207,45.9818,45.7207,45.9445,10200.0
2015-04-14 11:30:00,49.24,49.24,48.97,49.07,13700.0,45.9259,45.9259,45.674,45.7673,13700.0
2015-04-14 12:00:00,49.03,49.04,49.0,49.0,1400.0,45.73,45.7393,45.702,45.702,1400.0
2015-04-14 12:30:00,49.03,49.12,49.01,49.05,4200.0,45.73,45.8139,45.7113,45.7486,4200.0
2015-04-14 13:00:00,49.04,49.08,49.01,49.06,4300.0,45.7393,45.7766,45.7113,45.758,4300.0
2015-04-14 13:30:00,49.02,49.02,48.97,49.0,2100.0,45.7207,45.7207,45.674,45.702,2100.0
2015-04-14 14:00:00,48.99,49.05,48.99,49.02,8300.0,45.6927,45.7486,45.6927,45.7207,8300.0
2015-04-14 14:30:00,49.01,49.13,48.97,49.11,13200.0,45.7113,45.8233,45.674,45.8046,13200.0
2015-04-14 15:00:00,49.19,49.35,49.19,49.34,12100.0,45.8792,46.0285,45.8792,46.0191,12100.0
2015-04-14 15:30:00,49.36,49.45,49.24,49.28,24700.0,46.0378,46.1217,45.9259,45.9632,24700.0
2015-04-15 09:30:00,49.44,49.71,49.24,49.38,11500.0,46.1124,46.3642,45.9259,46.0564,11500.0
2015-04-15 10:00:00,49.37,49.37,49.26,49.3,9600.0,46.0471,46.0471,45.9445,45.9818,9600.0
2015-04-15 10:30:00,49.24,49.45,49.24,49.45,12000.0,45.9259,46.1217,45.9259,46.1217,12000.0
2015-04-15 11:00:00,49.46,49.64,49.46,49.63,10300.0,46.131,46.2989,46.131,46.2896,10300.0
2015-04-15 11:30:00,49.67,49.91,49.66,49.91,4800.0,46.3269,46.5508,46.3176,46.5508,4800.0
2015-04-15 12:00:00,49.91,50.01,49.91,49.95,11600.0,46.5508,46.644,46.5508,46.5881,11600.0
2015-04-15 12:30:00,49.95,50.04,49.9,50.0,8200.0,46.5881,46.672,46.5414,46.6347,8200.0
2015-04-15 13:00:00,50.0,50.03,49.96,49.98,9900.0,46.6347,46.6627,46.5974,46.616,9900.0
2015-04-15 13:30:00,49.97,49.98,49.8,49.84,16800.0,46.6067,46.616,46.4482,46.4855,16800.0
2015-04-15 14:00:00,49.82,49.88,49.8,49.85,6900.0,46.4668,46.5228,46.4482,46.4948,6900.0
2015-04-15 14:30:00,49.83,50.0,49.83,49.9,8800.0,46.4761,46.6347,46.4761,46.5414,8800.0
2015-04-15 15:00:00,49.9,49.96,49.9,49.94,12300.0,46.5414,46.5974,46.5414,46.5787,12300.0
2015-04-15 15:30:00,49.93,49.93,49.71,49.72,28100.0,46.5694,46.5694,46.3642,46.3735,28100.0
2015-04-16 09:30:00,49.44,49.69,49.22,49.24,4900.0,46.1124,46.3456,45.9072,45.9259,4900.0
2015-04-16 10:00:00,49.29,49.63,49.29,49.44,21900.0,45.9725,46.2896,45.9725,46.1124,21900.0
2015-04-16 10:30:00,49.38,49.51,49.35,49.44,3100.0,46.0564,46.1777,46.0285,46.1124,3100.0
2015-04-16 11:00:00,49.46,49.56,49.43,49.55,12100.0,46.131,46.2243,46.1031,46.215,12100.0
2015-04-16 11:30:00,49.56,49.61,49.53,49.61,18700.0,46.2243,46.271,46.1963,46.271,18700.0
2015-04-16 12:00:00,49.57,49.7,49.57,49.65,3000.0,46.2336,46.3549,46.2336,46.3083,3000.0
2015-04-16 12:30:00,49.65,49.66,49.5,49.52,12700.0,46.3083,46.3176,46.1684,46.187,12700.0
2015-04-16 13:00:00,49.5,49.5,49.39,49.43,2200.0,46.1684,46.1684,46.0658,46.1031,2200.0
2015-04-16 13:30:00,49.41,49.53,49.39,49.53,5400.0,46.0844,46.1963,46.0658,46.1963,5400.0
2015-04-16 14:00:00,49.51,49.51,49.45,49.47,1900.0,46.1777,46.1777,46.1217,46.1404,1900.0
2015-04-16 14:30:00,49.52,49.64,49.45,49.61,13700.0,46.187,46.2989,46.1217,46.271,13700.0
2015-04-16 15:00:00,49.63,49.63,49.43,49.43,4700.0,46.2896,46.2896,46.1031,46.1031,4700.0
2015-04-16 15:30:00,49.42,49.49,49.34,49.35,17300.0,46.0937,46.159,46.0191,46.0285,17300.0
2015-04-17 09:30:00,49.08,49.15,48.75,48.75,23300.0,45.7766,45.8419,45.4688,45.4688,23300.0
2015-04-17 10:00:00,48.76,48.76,48.32,48.34,11400.0,45.4782,45.4782,45.0678,45.0864,11400.0
2015-04-17 10:30:00,48.41,48.66,48.41,48.54,48700.0,45.1517,45.3849,45.1517,45.273,48700.0
2015-04-17 11:00:00,48.55,48.75,48.48,48.75,16100.0,45.2823,45.4688,45.217,45.4688,16100.0
2015-04-17 11:30:00,48.75,48.83,48.66,48.71,18400.0,45.4688,45.5435,45.3849,45.4315,18400.0
2015-04-17 12:00:00,48.73,48.75,48.62,48.65,8000.0,45.4502,45.4688,45.3476,45.3756,8000.0
2015-04-17 12:30:00,48.64,48.73,48.62,48.71,4100.0,45.3662,45.4502,45.3476,45.4315,4100.0
2015-04-17 13:00:00,48.7,48.75,48.68,48.7,7700.0,45.4222,45.4688,45.4035,45.4222,7700.0
2015-04-17 13:30:00,48.69,48.69,48.55,48.55,20400.0,45.4129,45.4129,45.2823,45.2823,20400.0
2015-04-17 14:00:00,48.54,48.69,48.5,48.66,17900.0,45.273,45.4129,45.2357,45.3849,17900.0
2015-04-17 14:30:00,48.66,48.68,48.49,48.64,20600.0,45.3849,45.4035,45.2263,45.3662,20600.0
2015-04-17 15:00:00,48.63,48.73,48.63,48.73,20200.0,45.3569,45.4502,45.3569,45.4502,20200.0
2015-04-17 15:30:00,48.73,49.0,48.72,48.79,53900.0,45.4502,45.702,45.4409,45.5061,53900.0
2015-04-20 09:30:00,48.07,49.0,48.07,48.84,19700.0,44.8346,45.702,44.8346,45.5528,19700.0
2015-04-20 10:00:00,48.85,48.94,48.67,48.81,17300.0,45.5621,45.646,45.3942,45.5248,17300.0
2015-04-20 10:30:00,48.8,49.0,48.78,48.99,20100.0,45.5155,45.702,45.4968,45.6927,20100.0
2015-04-20 11:00:00,48.99,49.05,48.93,48.99,18000.0,45.6927,45.7486,45.6367,45.6927,18000.0
2015-04-20 11:30:00,49.0,49.0,48.88,48.93,12200.0,45.702,45.702,45.5901,45.6367,12200.0
2015-04-20 12:00:00,48.9,48.95,48.84,48.93,12400.0,45.6087,45.6554,45.5528,45.6367,12400.0
2015-04-20 12:30:00,48.91,48.98,48.84,48.98,7500.0,45.6181,45.6834,45.5528,45.6834,7500.0
2015-04-20 13:00:00,48.99,48.99,48.85,48.86,9300.0,45.6927,45.6927,45.5621,45.5714,9300.0
2015-04-20 13:30:00,48.86,48.86,48.76,48.76,8800.0,45.5714,45.5714,45.4782,45.4782,8800.0
2015-04-20 14:00:00,48.77,48.82,48.68,48.79,11700.0,45.4875,45.5341,45.4035,45.5061,11700.0
2015-04-20 14:30:00,48.78,48.78,48.63,48.67,13800.0,45.4968,45.4968,45.3569,45.3942,13800.0
2015-04-20 15:00:00,48.66,48.73,48.65,48.68,18200.0,45.3849,45.4502,45.3756,45.4035,18200.0
2015-04-20 15:30:00,48.68,48.73,48.48,48.54,86000.0,45.4035,45.4502,45.217,45.273,86000.0
2015-04-21 09:30:00,48.85,50.67,48.25,50.0,59100.0,45.5621,47.2596,45.0025,46.6347,59100.0
2015-04-21 10:00:00,50.04,50.06,49.38,49.58,36200.0,46.672,46.6907,46.0564,46.243,36200.0
2015-04-21 10:30:00,49.56,50.0,49.45,49.7,43900.0,46.2243,46.6347,46.1217,46.3549,43900.0
2015-04-21 11:00:00,49.75,50.24,49.74,49.91,25300.0,46.4015,46.8585,46.3922,46.5508,25300.0
2015-04-21 11:30:00,49.93,50.1,49.61,49.7,37400.0,46.5694,46.728,46.271,46.3549,37400.0
2015-04-21 12:00:00,49.69,49.83,49.52,49.79,35600.0,46.3456,46.4761,46.187,46.4388,35600.0
2015-04-21 12:30:00,49.77,49.78,49.69,49.69,11100.0,46.4202,46.4295,46.3456,46.3456,11100.0
2015-04-21 13:00:00,49.66,49.66,49.43,49.56,12800.0,46.3176,46.3176,46.1031,46.2243,12800.0
2015-04-21 13:30:00,49.55,49.64,49.49,49.62,11900.0,46.215,46.2989,46.159,46.2803,11900.0
2015-04-21 14:00:00,49.6,49.62,49.45,49.61,15700.0,46.2616,46.2803,46.1217,46.271,15700.0
2015-04-21 14:30:00,49.61,49.61,49.4,49.48,12200.0,46.271,46.271,46.0751,46.1497,12200.0
2015-04-21 15:00:00,49.5,49.52,49.08,49.13,30700.0,46.1684,46.187,45.7766,45.8233,30700.0
2015-04-21 15:30:00,49.09,49.23,49.09,49.1,58700.0,45.786,45.9165,45.786,45.7953,58700.0
2015-04-22 09:30:00,48.68,48.76,47.9,47.96,69000.0,45.4035,45.4782,44.676,44.732,69000.0
2015-04-22 10:00:00,48.01,48.65,48.01,48.58,40300.0,44.7786,45.3756,44.7786,45.3103,40300.0
2015-04-22 10:30:00,48.57,48.71,48.32,48.5,24700.0,45.301,45.4315,45.0678,45.2357,24700.0
2015-04-22 11:00:00,48.57,48.74,48.52,48.63,19600.0,45.301,45.4595,45.2543,45.3569,19600.0
2015-04-22 11:30:00,48.62,48.62,48.43,48.51,18000.0,45.3476,45.3476,45.1704,45.245,18000.0
2015-04-22 12:00:00,48.52,48.56,48.42,48.53,22000.0,45.2543,45.2916,45.161,45.2636,22000.0
2015-04-22 12:30:00,48.53,48.7,48.52,48.69,8200.0,45.2636,45.4222,45.2543,45.4129,8200.0
2015-04-22 13:00:00,48.72,48.72,48.65,48.68,7600.0,45.4409,45.4409,45.3756,45.4035,7600.0
2015-04-22 13:30:00,48.69,48.76,48.66,48.72,9500.0,45.4129,45.4782,45.3849,45.4409,9500.0
2015-04-22 14:00:00,48.72,48.86,48.72,48.86,17900.0,45.4409,45.5714,45.4409,45.5714,17900.0
2015-04-22 14:30:00,48.85,48.94,48.83,48.88,20400.0,45.5621,45.646,45.5435,45.5901,20400.0
2015-04-22 15:00:00,48.87,49.16,48.87,49.14,19700.0,45.5808,45.8512,45.5808,45.8326,19700.0
2015-04-22 15:30:00,49.13,49.13,48.87,48.95,36700.0,45.8233,45.8233,45.5808,45.6554,36700.0
2015-04-23 09:30:00,48.67,48.88,48.67,48.85,5200.0,45.3942,45.5901,45.3942,45.5621,5200.0
2015-04-23 10:00:00,48.9,48.97,48.61,48.66,9000.0,45.6087,45.674,45.3383,45.3849,9000.0
2015-04-23 10:30:00,48.69,48.8,48.66,48.78,5300.0,45.4129,45.5155,45.3849,45.4968,5300.0
2015-04-23 11:00:00,48.78,48.81,48.71,48.76,4700.0,45.4968,45.5248,45.4315,45.4782,4700.0
2015-04-23 11:30:00,48.79,48.96,48.77,48.84,6900.0,45.5061,45.6647,45.4875,45.5528,6900.0
2015-04-23 12:00:00,48.86,49.0,48.79,48.94,4500.0,45.5714,45.702,45.5061,45.646,4500.0
2015-04-23 12:30:00,48.96,49.06,48.92,49.02,5700.0,45.6647,45.758,45.6274,45.7207,5700.0
2015-04-23 13:00:00,49.0,49.13,48.91,49.08,7900.0,45.702,45.8233,45.6181,45.7766,7900.0
2015-04-23 13:30:00,49.1,49.1,48.99,48.99,4900.0,45.7953,45.7953,45.6927,45.6927,4900.0
2015-04-23 14:00:00,49.0,49.09,49.0,49.09,8900.0,45.702,45.786,45.702,45.786,8900.0
2015-04-23 14:30:00,49.14,49.14,49.01,49.03,9200.0,45.8326,45.8326,45.7113,45.73,9200.0
2015-04-23 15:00:00,49.02,49.14,49.02,49.1,7100.0,45.7207,45.8326,45.7207,45.7953,7100.0
2015-04-23 15:30:00,49.1,49.14,48.91,49.0,33800.0,45.7953,45.8326,45.6181,45.702,33800.0
2015-04-24 09:30:00,49.2,49.42,48.87,49.04,8500.0,45.8885,46.0937,45.5808,45.7393,8500.0
2015-04-24 10:00:00,49.07,49.07,48.78,48.81,19400.0,45.7673,45.7673,45.4968,45.5248,19400.0
2015-04-24 10:30:00,48.8,48.95,48.76,48.91,16900.0,45.5155,45.6554,45.4782,45.6181,16900.0
2015-04-24 11:00:00,48.9,48.94,48.86,48.9,4300.0,45.6087,45.646,45.5714,45.6087,4300.0
2015-04-24 11:30:00,48.84,48.89,48.64,48.67,5900.0,45.5528,45.5994,45.3662,45.3942,5900.0
2015-04-24 12:00:00,48.67,48.67,48.56,48.57,6200.0,45.3942,45.3942,45.2916,45.301,6200.0
2015-04-24 12:30:00,48.53,48.57,48.41,48.42,8600.0,45.2636,45.301,45.1517,45.161,8600.0
2015-04-24 13:00:00,48.41,48.46,48.36,48.36,5400.0,45.1517,45.1984,45.1051,45.1051,5400.0
2015-04-24 13:30:00,48.34,48.5,48.34,48.5,5000.0,45.0864,45.2357,45.0864,45.2357,5000.0
2015-04-24 14:00:00,48.48,48.48,48.41,48.43,3100.0,45.217,45.217,45.1517,45.1704,3100.0
2015-04-24 14:30:00,48.41,48.44,48.33,48.36,10200.0,45.1517,45.1797,45.0771,45.1051,10200.0
2015-04-24 15:00:00,48.36,48.46,48.33,48.4,12100.0,45.1051,45.1984,45.0771,45.1424,12100.0
2015-04-24 15:30:00,48.41,48.54,48.37,48.48,31800.0,45.1517,45.273,45.1144,45.217,31800.0
2015-04-27 09:30:00,48.54,48.89,48.45,48.82,5900.0,45.273,45.5994,45.189,45.5341,5900.0
2015-04-27 10:00:00,48.94,49.02,48.84,48.98,9900.0,45.646,45.7207,45.5528,45.6834,9900.0
2015-04-27 10:30:00,48.99,49.15,48.82,48.84,17500.0,45.6927,45.8419,45.5341,45.5528,17500.0
2015-04-27 11:00:00,48.83,48.99,48.8,48.93,8500.0,45.5435,45.6927,45.5155,45.6367,8500.0
2015-04-27 11:30:00,48.97,49.01,48.8,48.85,11100.0,45.674,45.7113,45.5155,45.5621,11100.0
2015-04-27 12:00:00,48.88,48.94,48.63,48.66,17200.0,45.5901,45.646,45.3569,45.3849,17200.0
2015-04-27 12:30:00,48.64,48.91,48.64,48.78,14400.0,45.3662,45.6181,45.3662,45.4968,14400.0
2015-04-27 13:00:00,48.8,48.85,48.56,48.69,8500.0,45.5155,45.5621,45.2916,45.4129,8500.0
2015-04-27 13:30:00,48.68,48.77,48.56,48.63,6700.0,45.4035,45.4875,45.2916,45.3569,6700.0
2015-04-27 14:00:00,48.64,48.65,48.52,48.65,8100.0,45.3662,45.3756,45.2543,45.3756,8100.0
2015-04-27 14:30:00,48.65,48.68,48.55,48.66,5600.0,45.3756,45.4035,45.2823,45.3849,5600.0
2015-04-27 15:00:00,48.7,48.78,48.68,48.74,21300.0,45.4222,45.4968,45.4035,45.4595,21300.0
2015-04-27 15:30:00,48.73,48.89,48.66,48.79,39900.0,45.4502,45.5994,45.3849,45.5061,39900.0
2015-04-28 09:30:00,48.8,48.89,48.76,48.89,2800.0,45.5155,45.5994,45.4782,45.5994,2800.0
2015-04-28 10:00:00,48.88,48.88,48.48,48.68,11100.0,45.5901,45.5901,45.217,45.4035,11100.0
2015-04-28 10:30:00,48.7,48.88,48.7,48.79,3200.0,45.4222,45.5901,45.4222,45.5061,3200.0
2015-04-28 11:00:00,48.78,49.05,48.78,48.92,12000.0,45.4968,45.7486,45.4968,45.6274,12000.0
2015-04-28 11:30:00,48.94,49.11,48.94,48.97,3200.0,45.646,45.8046,45.646,45.674,3200.0
2015-04-28 12:00:00,48.97,49.0,48.85,48.98,3400.0,45.674,45.702,45.5621,45.6834,3400.0
2015-04-28 12:30:00,48.94,49.0,48.85,48.85,1900.0,45.646,45.702,45.5621,45.5621,1900.0
2015-04-28 13:00:00,48.91,49.03,48.91,48.91,3100.0,45.6181,45.73,45.6181,45.6181,3100.0
2015-04-28 13:30:00,48.89,48.94,48.87,48.94,2700.0,45.5994,45.646,45.5808,45.646,2700.0
2015-04-28 14:00:00,48.92,48.92,48.79,48.85,3500.0,45.6274,45.6274,45.5061,45.5621,3500.0
2015-04-28 14:30:00,48.83,48.93,48.79,48.82,4500.0,45.5435,45.6367,45.5061,45.5341,4500.0
2015-04-28 15:00:00,48.82,48.94,48.82,48.91,5200.0,45.5341,45.646,45.5341,45.6181,5200.0
2015-04-28 15:30:00,48.91,49.0,48.8,48.94,32800.0,45.6181,45.702,45.5155,45.646,32800.0
2015-04-29 09:30:00,48.78,48.96,48.69,48.69,3500.0,45.4968,45.6647,45.4129,45.4129,3500.0
2015-04-29 10:00:00,48.5,48.58,48.27,48.38,4900.0,45.2357,45.3103,45.0211,45.1237,4900.0
2015-04-29 10:30:00,48.35,48.59,48.35,48.57,9300.0,45.0958,45.3196,45.0958,45.301,9300.0
2015-04-29 11:00:00,48.54,48.69,48.54,48.66,12100.0,45.273,45.4129,45.273,45.3849,12100.0
2015-04-29 11:30:00,48.61,48.63,48.49,48.58,3100.0,45.3383,45.3569,45.2263,45.3103,3100.0
2015-04-29 12:00:00,48.58,48.62,48.32,48.38,4000.0,45.3103,45.3476,45.0678,45.1237,4000.0
2015-04-29 12:30:00,48.34,48.51,48.3,48.51,10300.0,45.0864,45.245,45.0491,45.245,10300.0
2015-04-29 13:00:00,48.53,48.53,48.36,48.39,2600.0,45.2636,45.2636,45.1051,45.1331,2600.0
2015-04-29 13:30:00,48.45,48.58,48.4,48.53,2000.0,45.189,45.3103,45.1424,45.2636,2000.0
2015-04-29 14:00:00,48.49,48.75,48.47,48.75,6300.0,45.2263,45.4688,45.2077,45.4688,6300.0
2015-04-29 14:30:00,48.7,48.84,48.58,48.58,3100.0,45.4222,45.5528,45.3103,45.3103,3100.0
2015-04-29 15:00:00,48.6,48.63,48.46,48.52,5300.0,45.3289,45.3569,45.1984,45.2543,5300.0
2015-04-29 15:30:00,48.55,48.6,48.39,48.52,34100.0,45.2823,45.3289,45.1331,45.2543,34100.0
2015-04-30 09:30:00,48.06,48.28,47.66,47.66,18000.0,44.8253,45.0305,44.4522,44.4522,18000.0
2015-04-30 10:00:00,47.69,47.85,47.5,47.64,16000.0,44.4802,44.6294,44.303,44.4335,16000.0
2015-04-30 10:30:00,47.71,47.86,47.55,47.66,21900.0,44.4988,44.6387,44.3496,44.4522,21900.0
2015-04-30 11:00:00,47.7,47.76,47.59,47.65,6500.0,44.4895,44.5455,44.3869,44.4429,6500.0
2015-04-30 11:30:00,47.74,47.77,47.56,47.56,11200.0,44.5268,44.5548,44.3589,44.3589,11200.0
2015-04-30 12:00:00,47.59,47.75,47.52,47.62,8200.0,44.3869,44.5361,44.3216,44.4149,8200.0
2015-04-30 12:30:00,47.63,47.77,47.63,47.77,8600.0,44.4242,44.5548,44.4242,44.5548,8600.0
2015-04-30 13:00:00,47.77,47.99,47.72,47.94,29100.0,44.5548,44.76,44.5082,44.7134,29100.0
2015-04-30 13:30:00,47.92,47.93,47.64,47.74,9600.0,44.6947,44.704,44.4335,44.5268,9600.0
2015-04-30 14:00:00,47.72,47.72,47.4,47.44,17900.0,44.5082,44.5082,44.2097,44.247,17900.0
2015-04-30 14:30:00,47.42,47.45,47.13,47.16,12000.0,44.2284,44.2563,43.9579,43.9859,12000.0
2015-04-30 15:00:00,47.13,47.26,46.96,47.2,33900.0,43.9579,44.0791,43.7993,44.0232,33900.0
2015-04-30 15:30:00,47.2,47.34,46.97,47.03,61200.0,44.0232,44.1537,43.8086,43.8646,61200.0
2015-05-01 09:30:00,47.1,47.82,46.83,47.09,13500.0,43.9299,44.6014,43.6781,43.9206,13500.0
2015-05-01 10:00:00,47.09,47.42,47.06,47.36,8700.0,43.9206,44.2284,43.8926,44.1724,8700.0
2015-05-01 10:30:00,47.4,47.42,47.01,47.26,6000.0,44.2097,44.2284,43.8459,44.0791,6000.0
2015-05-01 11:00:00,47.32,47.35,47.07,47.27,5600.0,44.1351,44.1631,43.9019,44.0884,5600.0
2015-05-01 11:30:00,47.23,47.32,47.01,47.18,13400.0,44.0511,44.1351,43.8459,44.0045,13400.0
2015-05-01 12:00:00,47.17,47.29,47.07,47.26,6400.0,43.9952,44.1071,43.9019,44.0791,6400.0
2015-05-01 12:30:00,47.34,47.35,47.26,47.3,2300.0,44.1537,44.1631,44.0791,44.1164,2300.0
2015-05-01 13:00:00,47.25,47.36,47.21,47.31,4700.0,44.0698,44.1724,44.0325,44.1258,4700.0
2015-05-01 13:30:00,47.3,47.47,47.27,47.4,5800.0,44.1164,44.275,44.0884,44.2097,5800.0
2015-05-01 14:00:00,47.43,47.49,47.35,47.4,7400.0,44.2377,44.2936,44.1631,44.2097,7400.0
2015-05-01 14:30:00,47.39,47.58,47.39,47.48,8500.0,44.2004,44.3776,44.2004,44.2843,8500.0
2015-05-01 15:00:00,47.48,47.61,47.43,47.47,11400.0,44.2843,44.4056,44.2377,44.275,11400.0
2015-05-01 15:30:00,47.45,47.49,47.34,47.34,29400.0,44.2563,44.2936,44.1537,44.1537,29400.0
2015-05-04 09:30:00,47.44,47.94,47.25,47.75,9300.0,44.247,44.7134,44.0698,44.5361,9300.0
2015-05-04 10:00:00,47.83,47.94,47.71,47.85,11300.0,44.6108,44.7134,44.4988,44.6294,11300.0
2015-05-04 10:30:00,47.88,47.88,47.61,47.66,8300.0,44.6574,44.6574,44.4056,44.4522,8300.0
2015-05-04 11:00:00,47.7,47.85,47.67,47.81,5100.0,44.4895,44.6294,44.4615,44.5921,5100.0
2015-05-04 11:30:00,47.78,47.78,47.64,47.67,7400.0,44.5641,44.5641,44.4335,44.4615,7400.0
2015-05-04 12:00:00,47.71,47.73,47.63,47.63,9700.0,44.4988,44.5175,44.4242,44.4242,9700.0
2015-05-04 12:30:00,47.68,47.68,47.61,47.62,4400.0,44.4709,44.4709,44.4056,44.4149,4400.0
2015-05-04 13:00:00,47.59,47.62,47.44,47.47,6300.0,44.3869,44.4149,44.247,44.275,6300.0
2015-05-04 13:30:00,47.47,47.63,47.4,47.61,14500.0,44.275,44.4242,44.2097,44.4056,14500.0
2015-05-04 14:00:00,47.61,47.66,47.58,47.58,7900.0,44.4056,44.4522,44.3776,44.3776,7900.0
2015-05-04 14:30:00,47.58,47.59,47.46,47.5,11800.0,44.3776,44.3869,44.2657,44.303,11800.0
2015-05-04 15:00:00,47.51,47.63,47.5,47.6,26400.0,44.3123,44.4242,44.303,44.3962,26400.0
2015-05-04 15:30:00,47.6,47.65,47.32,47.36,66300.0,44.3962,44.4429,44.1351,44.1724,66300.0
2015-05-05 09:30:00,47.09,47.63,47.09,47.25,39200.0,43.9206,44.4242,43.9206,44.0698,39200.0
2015-05-05 10:00:00,47.23,47.4,47.04,47.32,16600.0,44.0511,44.2097,43.8739,44.1351,16600.0
2015-05-05 10:30:00,47.31,47.36,47.08,47.3,19200.0,44.1258,44.1724,43.9112,44.1164,19200.0
2015-05-05 11:00:00,47.28,47.4,47.04,47.04,25600.0,44.0978,44.2097,43.8739,43.8739,25600.0
2015-05-05 11:30:00,47.05,47.16,46.95,47.07,10200.0,43.8833,43.9859,43.79,43.9019,10200.0
2015-05-05 12:00:00,47.09,47.16,47.01,47.04,8800.0,43.9206,43.9859,43.8459,43.8739,8800.0
2015-05-05 12:30:00,47.01,47.01,46.72,46.74,22500.0,43.8459,43.8459,43.5755,43.5941,22500.0
2015-05-05 13:00:00,46.79,46.83,46.41,46.56,40900.0,43.6408,43.6781,43.2863,43.4262,40900.0
2015-05-05 13:30:00,46.57,46.59,46.42,46.54,27500.0,43.4356,43.4542,43.2957,43.4076,27500.0
2015-05-05 14:00:00,46.5,46.56,46.4,46.5,31300.0,43.3703,43.4262,43.277,43.3703,31300.0
2015-05-05 14:30:00,46.5,46.62,46.48,46.59,22900.0,43.3703,43.4822,43.3516,43.4542,22900.0
2015-05-05 15:00:00,46.58,46.83,46.58,46.83,14300.0,43.4449,43.6781,43.4449,43.6781,14300.0
2015-05-05 15:30:00,46.83,46.87,46.73,46.84,65400.0,43.6781,43.7154,43.5848,43.6874,65400.0
2015-05-06 09:30:00,46.88,46.89,46.37,46.8,21800.0,43.7247,43.734,43.249,43.6501,21800.0
2015-05-06 10:00:00,46.73,46.78,46.47,46.75,27200.0,43.5848,43.6314,43.3423,43.6034,27200.0
2015-05-06 10:30:00,46.83,46.93,46.68,46.83,12300.0,43.6781,43.7713,43.5382,43.6781,12300.0
2015-05-06 11:00:00,46.86,46.87,46.66,46.81,11600.0,43.706,43.7154,43.5195,43.6594,11600.0
2015-05-06 11:30:00,46.84,46.86,46.69,46.84,9000.0,43.6874,43.706,43.5475,43.6874,9000.0
2015-05-06 12:00:00,46.81,46.84,46.69,46.82,4700.0,43.6594,43.6874,43.5475,43.6687,4700.0
2015-05-06 12:30:00,46.82,46.98,46.79,46.84,8500.0,43.6687,43.818,43.6408,43.6874,8500.0
2015-05-06 13:00:00,46.78,46.84,46.75,46.78,4900.0,43.6314,43.6874,43.6034,43.6314,4900.0
2015-05-06 13:30:00,46.7,46.86,46.7,46.86,10000.0,43.5568,43.706,43.5568,43.706,10000.0
2015-05-06 14:00:00,46.86,46.94,46.67,46.78,9100.0,43.706,43.7807,43.5288,43.6314,9100.0
2015-05-06 14:30:00,46.74,46.94,46.67,46.9,12800.0,43.5941,43.7807,43.5288,43.7434,12800.0
2015-05-06 15:00:00,46.9,47.06,46.88,47.05,19300.0,43.7434,43.8926,43.7247,43.8833,19300.0
2015-05-06 15:30:00,47.08,47.4,47.05,47.39,47400.0,43.9112,44.2097,43.8833,44.2004,47400.0
2015-05-07 09:30:00,47.28,47.53,47.07,47.19,65500.0,44.0978,44.3309,43.9019,44.0138,65500.0
2015-05-07 10:00:00,47.17,47.4,47.15,47.38,32400.0,43.9952,44.2097,43.9765,44.191,32400.0
2015-05-07 10:30:00,47.41,47.61,47.27,47.57,7500.0,44.219,44.4056,44.0884,44.3683,7500.0
2015-05-07 11:00:00,47.63,47.72,47.56,47.61,13500.0,44.4242,44.5082,44.3589,44.4056,13500.0
2015-05-07 11:30:00,47.61,47.61,47.41,47.41,21600.0,44.4056,44.4056,44.219,44.219,21600.0
2015-05-07 12:00:00,47.41,47.74,47.35,47.71,45900.0,44.219,44.5268,44.1631,44.4988,45900.0
2015-05-07 12:30:00,47.73,47.95,47.71,47.8,8000.0,44.5175,44.7227,44.4988,44.5828,8000.0
2015-05-07 13:00:00,47.86,47.86,47.65,47.7,5500.0,44.6387,44.6387,44.4429,44.4895,5500.0
2015-05-07 13:30:00,47.72,47.77,47.64,47.68,36200.0,44.5082,44.5548,44.4335,44.4709,36200.0
2015-05-07 14:00:00,47.69,47.73,47.66,47.73,15700.0,44.4802,44.5175,44.4522,44.5175,15700.0
2015-05-07 14:30:00,47.73,48.13,47.73,48.13,36900.0,44.5175,44.8906,44.5175,44.8906,36900.0
2015-05-07 15:00:00,48.13,48.37,48.05,48.08,44800.0,44.8906,45.1144,44.8159,44.8439,44800.0
2015-05-07 15:30:00,48.06,48.09,47.86,48.0,60900.0,44.8253,44.8533,44.6387,44.7693,60900.0
2015-05-08 09:30:00,48.65,49.06,48.3,48.56,66900.0,45.3756,45.758,45.0491,45.2916,66900.0
2015-05-08 10:00:00,48.6,48.78,48.32,48.45,62400.0,45.3289,45.4968,45.0678,45.189,62400.0
2015-05-08 10:30:00,48.44,48.52,48.36,48.51,20900.0,45.1797,45.2543,45.1051,45.245,20900.0
2015-05-08 11:00:00,48.5,48.61,48.49,48.53,15500.0,45.2357,45.3383,45.2263,45.2636,15500.0
2015-05-08 11:30:00,48.53,48.61,48.5,48.57,11900.0,45.2636,45.3383,45.2357,45.301,11900.0
2015-05-08 12:00:00,48.62,48.66,48.52,48.52,18100.0,45.3476,45.3849,45.2543,45.2543,18100.0
2015-05-08 12:30:00,48.55,48.66,48.47,48.56,52700.0,45.2823,45.3849,45.2077,45.2916,52700.0
2015-05-08 13:00:00,48.56,48.63,48.47,48.53,44400.0,45.2916,45.3569,45.2077,45.2636,44400.0
2015-05-08 13:30:00,48.56,48.57,48.45,48.5,8900.0,45.2916,45.301,45.189,45.2357,8900.0
2015-05-08 14:00:00,48.51,48.51,48.44,48.44,6900.0,45.245,45.245,45.1797,45.1797,6900.0
2015-05-08 14:30:00,48.44,48.45,48.41,48.41,10800.0,45.1797,45.189,45.1517,45.1517,10800.0
2015-05-08 15:00:00,48.42,48.57,48.42,48.5,12800.0,45.161,45.301,45.161,45.2357,12800.0
2015-05-08 15:30:00,48.52,48.79,48.5,48.61,61400.0,45.2543,45.5061,45.2357,45.3383,61400.0
2015-05-11 09:30:00,48.56,48.87,48.56,48.67,5000.0,45.2916,45.5808,45.2916,45.3942,5000.0
2015-05-11 10:00:00,48.75,48.94,48.74,48.9,21200.0,45.4688,45.646,45.4595,45.6087,21200.0
2015-05-11 10:30:00,48.87,48.87,48.42,48.65,64800.0,45.5808,45.5808,45.161,45.3756,64800.0
2015-05-11 11:00:00,48.64,48.86,48.49,48.85,22000.0,45.3662,45.5714,45.2263,45.5621,22000.0
2015-05-11 11:30:00,48.84,48.98,48.81,48.98,10200.0,45.5528,45.6834,45.5248,45.6834,10200.0
2015-05-11 12:00:00,48.94,48.94,48.8,48.8,8000.0,45.646,45.646,45.5155,45.5155,8000.0
2015-05-11 12:30:00,48.82,48.93,48.79,48.87,3300.0,45.5341,45.6367,45.5061,45.5808,3300.0
2015-05-11 13:00:00,48.87,48.97,48.87,48.94,5700.0,45.5808,45.674,45.5808,45.646,5700.0
2015-05-11 13:30:00,48.93,48.96,48.9,48.94,5300.0,45.6367,45.6647,45.6087,45.646,5300.0
2015-05-11 14:00:00,48.91,48.93,48.79,48.79,13300.0,45.6181,45.6367,45.5061,45.5061,13300.0
2015-05-11 14:30:00,48.8,48.85,48.74,48.75,5000.0,45.5155,45.5621,45.4595,45.4688,5000.0
2015-05-11 15:00:00,48.74,48.96,48.72,48.96,20300.0,45.4595,45.6647,45.4409,45.6647,20300.0
2015-05-11 15:30:00,48.93,49.1,48.93,49.01,72400.0,45.6367,45.7953,45.6367,45.7113,72400.0
2015-05-12 09:30:00,48.61,48.99,48.15,48.36,18300.0,45.3383,45.6927,44.9092,45.1051,18300.0
2015-05-12 10:00:00,48.26,48.58,48.26,48.49,14100.0,45.0118,45.3103,45.0118,45.2263,14100.0
2015-05-12 10:30:00,48.54,48.84,48.54,48.76,1800.0,45.273,45.5528,45.273,45.4782,1800.0
2015-05-12 11:00:00,48.75,48.9,48.75,48.9,12900.0,45.4688,45.6087,45.4688,45.6087,12900.0
2015-05-12 11:30:00,48.9,49.07,48.9,49.0,19200.0,45.6087,45.7673,45.6087,45.702,19200.0
2015-05-12 12:00:00,49.0,49.03,48.99,49.02,22500.0,45.702,45.73,45.6927,45.7207,22500.0
2015-05-12 12:30:00,49.0,49.12,48.98,48.98,4300.0,45.702,45.8139,45.6834,45.6834,4300.0
2015-05-12 13:00:00,48.98,49.2,48.97,49.07,9700.0,45.6834,45.8885,45.674,45.7673,9700.0
2015-05-12 13:30:00,49.03,49.06,48.95,49.0,9200.0,45.73,45.758,45.6554,45.702,9200.0
2015-05-12 14:00:00,49.02,49.11,49.0,49.11,6000.0,45.7207,45.8046,45.702,45.8046,6000.0
2015-05-12 14:30:00,49.1,49.2,49.08,49.08,8100.0,45.7953,45.8885,45.7766,45.7766,8100.0
2015-05-12 15:00:00,49.1,49.2,49.06,49.13,14400.0,45.7953,45.8885,45.758,45.8233,14400.0
2015-05-12 15:30:00,49.13,49.22,49.06,49.15,46800.0,45.8233,45.9072,45.758,45.8419,46800.0
2015-05-13 09:30:00,49.28,49.67,49.28,49.3,2800.0,45.9632,46.3269,45.9632,45.9818,2800.0
2015-05-13 10:00:00,49.3,49.35,49.16,49.2,5600.0,45.9818,46.0285,45.8512,45.8885,5600.0
2015-05-13 10:30:00,49.24,49.24,49.01,49.11,6500.0,45.9259,45.9259,45.7113,45.8046,6500.0
2015-05-13 11:00:00,49.1,49.26,49.08,49.23,12900.0,45.7953,45.9445,45.7766,45.9165,12900.0
2015-05-13 11:30:00,49.23,49.28,49.19,49.22,5500.0,45.9165,45.9632,45.8792,45.9072,5500.0
2015-05-13 12:00:00,49.22,49.28,49.2,49.26,8800.0,45.9072,45.9632,45.8885,45.9445,8800.0
2015-05-13 12:30:00,49.25,49.47,49.24,49.41,9300.0,45.9352,46.1404,45.9259,46.0844,9300.0
2015-05-13 13:00:00,49.5,49.62,49.48,49.62,9900.0,46.1684,46.2803,46.1497,46.2803,9900.0
2015-05-13 13:30:00,49.62,49.71,49.55,49.69,18300.0,46.2803,46.3642,46.215,46.3456,18300.0
2015-05-13 14:00:00,49.65,49.72,49.61,49.68,14000.0,46.3083,46.3735,46.271,46.3362,14000.0
2015-05-13 14:30:00,49.66,49.74,49.63,49.71,13300.0,46.3176,46.3922,46.2896,46.3642,13300.0
2015-05-13 15:00:00,49.7,49.81,49.67,49.8,24900.0,46.3549,46.4575,46.3269,46.4482,24900.0
2015-05-13 15:30:00,49.8,49.94,49.77,49.86,65700.0,46.4482,46.5787,46.4202,46.5041,65700.0
2015-05-14 09:30:00,49.91,50.0,49.68,49.92,7000.0,46.6426,46.7268,46.4277,46.652,7000.0
2015-05-14 10:00:00,49.89,50.28,49.89,49.99,17100.0,46.624,46.9884,46.624,46.7174,17100.0
2015-05-14 10:30:00,49.98,50.14,49.93,50.1,12800.0,46.7081,46.8576,46.6613,46.8202,12800.0
2015-05-14 11:00:00,50.04,50.09,49.97,50.05,9700.0,46.7641,46.8109,46.6987,46.7735,9700.0
2015-05-14 11:30:00,50.09,50.19,50.03,50.15,13400.0,46.8109,46.9043,46.7548,46.8669,13400.0
2015-05-14 12:00:00,50.15,50.37,50.15,50.35,16400.0,46.8669,47.0725,46.8669,47.0538,16400.0
2015-05-14 12:30:00,50.37,50.56,50.37,50.52,37800.0,47.0725,47.2501,47.0725,47.2127,37800.0
2015-05-14 13:00:00,50.5,50.59,50.49,50.59,8200.0,47.194,47.2781,47.1847,47.2781,8200.0
2015-05-14 13:30:00,50.59,50.6,50.5,50.5,6700.0,47.2781,47.2875,47.194,47.194,6700.0
2015-05-14 14:00:00,50.51,50.61,50.49,50.6,19000.0,47.2034,47.2968,47.1847,47.2875,19000.0
2015-05-14 14:30:00,50.59,50.61,50.5,50.54,14900.0,47.2781,47.2968,47.194,47.2314,14900.0
2015-05-14 15:00:00,50.55,50.56,50.49,50.5,17000.0,47.2408,47.2501,47.1847,47.194,17000.0
2015-05-14 15:30:00,50.52,50.66,50.45,50.66,45700.0,47.2127,47.3436,47.1473,47.3436,45700.0
2015-05-15 09:30:00,50.5,50.67,50.5,50.67,75800.0,47.194,47.3529,47.194,47.3529,75800.0
2015-05-15 10:00:00,50.69,50.69,50.5,50.58,12800.0,47.3716,47.3716,47.194,47.2688,12800.0
2015-05-15 10:30:00,50.56,50.63,50.49,50.54,17000.0,47.2501,47.3155,47.1847,47.2314,17000.0
2015-05-15 11:00:00,50.54,50.58,50.5,50.5,17100.0,47.2314,47.2688,47.194,47.194,17100.0
2015-05-15 11:30:00,50.52,50.55,50.5,50.52,15300.0,47.2127,47.2408,47.194,47.2127,15300.0
2015-05-15 12:00:00,50.53,50.55,50.5,50.54,5700.0,47.2221,47.2408,47.194,47.2314,5700.0
2015-05-15 12:30:00,50.52,50.54,50.5,50.52,5700.0,47.2127,47.2314,47.194,47.2127,5700.0
2015-05-15 13:00:00,50.51,50.53,50.5,50.53,5600.0,47.2034,47.2221,47.194,47.2221,5600.0
2015-05-15 13:30:00,50.5,50.75,50.5,50.75,15800.0,47.194,47.4277,47.194,47.4277,15800.0
2015-05-15 14:00:00,50.69,50.7,50.44,50.6,15000.0,47.3716,47.3809,47.138,47.2875,15000.0
2015-05-15 14:30:00,50.55,50.6,50.51,50.54,4000.0,47.2408,47.2875,47.2034,47.2314,4000.0
2015-05-15 15:00:00,50.55,50.63,50.53,50.55,8900.0,47.2408,47.3155,47.2221,47.2408,8900.0
2015-05-15 15:30:00,50.57,50.67,50.52,50.64,41100.0,47.2594,47.3529,47.2127,47.3249,41100.0
2015-05-18 09:30:00,50.48,50.91,50.44,50.65,13700.0,47.1753,47.5772,47.138,47.3342,13700.0
2015-05-18 10:00:00,50.64,50.73,50.55,50.73,15000.0,47.3249,47.409,47.2408,47.409,15000.0
2015-05-18 10:30:00,50.71,50.81,50.65,50.7,10600.0,47.3903,47.4837,47.3342,47.3809,10600.0
2015-05-18 11:00:00,50.67,51.05,50.67,51.03,24600.0,47.3529,47.708,47.3529,47.6893,24600.0
2015-05-18 11:30:00,51.05,51.29,51.01,51.04,14100.0,47.708,47.9323,47.6706,47.6987,14100.0
2015-05-18 12:00:00,51.04,51.21,51.0,51.0,5300.0,47.6987,47.8575,47.6613,47.6613,5300.0
2015-05-18 12:30:00,51.01,51.04,50.93,50.98,6100.0,47.6706,47.6987,47.5959,47.6426,6100.0
2015-05-18 13:00:00,50.97,51.13,50.97,51.11,8600.0,47.6333,47.7828,47.6333,47.7641,8600.0
2015-05-18 13:30:00,51.11,51.16,51.07,51.16,15000.0,47.7641,47.8108,47.7267,47.8108,15000.0
2015-05-18 14:00:00,51.13,51.28,51.13,51.2,7800.0,47.7828,47.923,47.7828,47.8482,7800.0
2015-05-18 14:30:00,51.13,51.25,51.1,51.23,10100.0,47.7828,47.8949,47.7547,47.8762,10100.0
2015-05-18 15:00:00,51.22,51.23,51.15,51.2,17300.0,47.8669,47.8762,47.8015,47.8482,17300.0
2015-05-18 15:30:00,51.2,51.3,51.12,51.25,41400.0,47.8482,47.9417,47.7734,47.8949,41400.0
2015-05-19 09:30:00,51.25,51.25,50.46,50.61,27800.0,47.8949,47.8949,47.1566,47.2968,27800.0
2015-05-19 10:00:00,50.5,50.77,50.3,50.48,40000.0,47.194,47.4463,47.0071,47.1753,40000.0
2015-05-19 10:30:00,50.52,50.58,50.33,50.37,12300.0,47.2127,47.2688,47.0352,47.0725,12300.0
2015-05-19 11:00:00,50.39,50.55,50.33,50.55,14100.0,47.0912,47.2408,47.0352,47.2408,14100.0
2015-05-19 11:30:00,50.54,50.63,50.37,50.46,9900.0,47.2314,47.3155,47.0725,47.1566,9900.0
2015-05-19 12:00:00,50.47,50.53,50.39,50.4,6600.0,47.166,47.2221,47.0912,47.1006,6600.0
2015-05-19 12:30:00,50.43,50.47,50.34,50.42,8500.0,47.1286,47.166,47.0445,47.1193,8500.0
2015-05-19 13:00:00,50.42,50.5,50.42,50.49,6700.0,47.1193,47.194,47.1193,47.1847,6700.0
2015-05-19 13:30:00,50.49,50.63,50.46,50.6,10600.0,47.1847,47.3155,47.1566,47.2875,10600.0
2015-05-19 14:00:00,50.59,50.81,50.55,50.71,12900.0,47.2781,47.4837,47.2408,47.3903,12900.0
2015-05-19 14:30:00,50.75,50.75,50.53,50.54,7400.0,47.4277,47.4277,47.2221,47.2314,7400.0
2015-05-19 15:00:00,50.54,50.58,50.45,50.58,11900.0,47.2314,47.2688,47.1473,47.2688,11900.0
2015-05-19 15:30:00,50.57,50.82,50.54,50.76,42500.0,47.2594,47.4931,47.2314,47.437,42500.0
2015-05-20 09:30:00,50.93,50.93,50.61,50.62,2700.0,47.5959,47.5959,47.2968,47.3062,2700.0
2015-05-20 10:00:00,50.62,50.76,50.59,50.75,2900.0,47.3062,47.437,47.2781,47.4277,2900.0
2015-05-20 10:30:00,50.72,50.78,50.67,50.74,3500.0,47.3996,47.4557,47.3529,47.4183,3500.0
2015-05-20 11:00:00,50.7,51.07,50.7,51.07,21900.0,47.3809,47.7267,47.3809,47.7267,21900.0
2015-05-20 11:30:00,51.03,51.07,50.88,50.91,3200.0,47.6893,47.7267,47.5491,47.5772,3200.0
2015-05-20 12:00:00,50.91,50.99,50.9,50.99,2400.0,47.5772,47.6519,47.5678,47.6519,2400.0
2015-05-20 12:30:00,50.93,50.95,50.84,50.87,6500.0,47.5959,47.6146,47.5118,47.5398,6500.0
2015-05-20 13:00:00,50.88,50.98,50.86,50.87,4400.0,47.5491,47.6426,47.5305,47.5398,4400.0
2015-05-20 13:30:00,50.85,50.88,50.75,50.83,5300.0,47.5211,47.5491,47.4277,47.5024,5300.0
2015-05-20 14:00:00,50.83,51.04,50.82,51.02,5000.0,47.5024,47.6987,47.4931,47.68,5000.0
2015-05-20 14:30:00,51.03,51.03,50.89,50.95,4900.0,47.6893,47.6893,47.5585,47.6146,4900.0
2015-05-20 15:00:00,50.96,51.19,50.95,51.19,17000.0,47.6239,47.8389,47.6146,47.8389,17000.0
2015-05-20 15:30:00,51.18,51.28,51.06,51.08,64000.0,47.8295,47.923,47.7174,47.7361,64000.0
2015-05-21 09:30:00,52.61,54.46,52.45,54.17,225300.0,49.1659,50.8948,49.0164,50.6238,225300.0
2015-05-21 10:00:00,54.12,54.18,53.44,53.53,73100.0,50.577,50.6331,49.9416,50.0257,73100.0
2015-05-21 10:30:00,53.57,54.17,53.51,54.0,33700.0,50.063,50.6238,50.007,50.4649,33700.0
2015-05-21 11:00:00,53.98,54.04,53.81,53.88,23900.0,50.4462,50.5023,50.2873,50.3528,23900.0
2015-05-21 11:30:00,53.88,53.89,53.66,53.75,16200.0,50.3528,50.3621,50.1472,50.2313,16200.0
2015-05-21 12:00:00,53.73,53.99,53.72,53.99,15400.0,50.2126,50.4556,50.2032,50.4556,15400.0
2015-05-21 12:30:00,53.97,54.59,53.97,54.53,56900.0,50.4369,51.0163,50.4369,50.9602,56900.0
2015-05-21 13:00:00,54.5,54.51,53.89,53.92,26800.0,50.9322,50.9415,50.3621,50.3901,26800.0
2015-05-21 13:30:00,53.91,53.96,53.7,53.85,17300.0,50.3808,50.4275,50.1845,50.3247,17300.0
2015-05-21 14:00:00,53.83,54.02,53.75,53.79,15200.0,50.306,50.4836,50.2313,50.2686,15200.0
2015-05-21 14:30:00,53.87,54.09,53.87,53.92,24500.0,50.3434,50.549,50.3434,50.3901,24500.0
2015-05-21 15:00:00,53.92,54.03,53.8,53.81,38300.0,50.3901,50.4929,50.278,50.2873,38300.0
2015-05-21 15:30:00,53.82,53.99,53.75,53.79,84000.0,50.2967,50.4556,50.2313,50.2686,84000.0
2015-05-22 09:30:00,53.8,54.31,53.5,53.58,47000.0,50.278,50.7546,49.9976,50.0724,47000.0
2015-05-22 10:00:00,53.61,53.61,53.2,53.3,33300.0,50.1004,50.1004,49.7173,49.8107,33300.0
2015-05-22 10:30:00,53.3,53.49,53.27,53.3,14300.0,49.8107,49.9883,49.7827,49.8107,14300.0
2015-05-22 11:00:00,53.29,53.36,52.97,53.06,17100.0,49.8014,49.8668,49.5023,49.5864,17100.0
2015-05-22 11:30:00,53.04,53.16,52.9,53.15,13000.0,49.5677,49.6799,49.4369,49.6705,13000.0
2015-05-22 12:00:00,53.17,53.24,53.08,53.21,22300.0,49.6892,49.7547,49.6051,49.7266,22300.0
2015-05-22 12:30:00,53.21,53.24,53.07,53.14,10300.0,49.7266,49.7547,49.5958,49.6612,10300.0
2015-05-22 13:00:00,53.12,53.28,53.09,53.21,14300.0,49.6425,49.792,49.6145,49.7266,14300.0
2015-05-22 13:30:00,53.2,53.25,53.06,53.08,10600.0,49.7173,49.764,49.5864,49.6051,10600.0
2015-05-22 14:00:00,53.06,53.13,52.99,53.1,7800.0,49.5864,49.6519,49.521,49.6238,7800.0
2015-05-22 14:30:00,53.11,53.16,53.07,53.09,15900.0,49.6332,49.6799,49.5958,49.6145,15900.0
2015-05-22 15:00:00,53.1,53.27,53.09,53.12,23900.0,49.6238,49.7827,49.6145,49.6425,23900.0
2015-05-22 15:30:00,53.11,53.18,53.07,53.17,91200.0,49.6332,49.6986,49.5958,49.6892,91200.0
2015-05-26 09:30:00,52.72,53.57,52.2,52.35,31300.0,49.2687,50.063,48.7827,48.9229,31300.0
2015-05-26 10:00:00,52.34,52.57,52.24,52.25,21900.0,48.9136,49.1285,48.8201,48.8295,21900.0
2015-05-26 10:30:00,52.28,52.41,52.13,52.19,11900.0,48.8575,48.979,48.7173,48.7734,11900.0
2015-05-26 11:00:00,52.16,52.19,51.99,52.08,11900.0,48.7454,48.7734,48.5865,48.6706,11900.0
2015-05-26 11:30:00,52.06,52.06,51.9,51.93,15300.0,48.6519,48.6519,48.5024,48.5304,15300.0
2015-05-26 12:00:00,51.95,52.17,51.91,52.03,16000.0,48.5491,48.7547,48.5117,48.6239,16000.0
2015-05-26 12:30:00,52.03,52.29,52.03,52.27,28500.0,48.6239,48.8668,48.6239,48.8482,28500.0
2015-05-26 13:00:00,52.22,52.3,52.19,52.3,12800.0,48.8014,48.8762,48.7734,48.8762,12800.0
2015-05-26 13:30:00,52.3,52.33,52.16,52.27,14800.0,48.8762,48.9042,48.7454,48.8482,14800.0
2015-05-26 14:00:00,52.25,52.3,52.16,52.24,9200.0,48.8295,48.8762,48.7454,48.8201,9200.0
2015-05-26 14:30:00,52.26,52.26,52.05,52.11,23900.0,48.8388,48.8388,48.6426,48.6986,23900.0
2015-05-26 15:00:00,52.14,52.19,52.1,52.14,16600.0,48.7267,48.7734,48.6893,48.7267,16600.0
2015-05-26 15:30:00,52.14,52.29,52.08,52.14,68600.0,48.7267,48.8668,48.6706,48.7267,68600.0
2015-05-27 09:30:00,52.36,52.5,51.89,52.23,18700.0,48.9323,49.0631,48.493,48.8108,18700.0
2015-05-27 10:00:00,52.22,52.22,51.77,51.9,23300.0,48.8014,48.8014,48.3809,48.5024,23300.0
2015-05-27 10:30:00,51.89,52.0,51.84,51.94,14100.0,48.493,48.5958,48.4463,48.5398,14100.0
2015-05-27 11:00:00,51.94,51.95,51.88,51.95,22800.0,48.5398,48.5491,48.4837,48.5491,22800.0
2015-05-27 11:30:00,51.93,51.97,51.87,51.95,30900.0,48.5304,48.5678,48.4743,48.5491,30900.0
2015-05-27 12:00:00,51.96,51.99,51.9,51.99,29400.0,48.5584,48.5865,48.5024,48.5865,29400.0
2015-05-27 12:30:00,51.97,51.97,51.93,51.95,9400.0,48.5678,48.5678,48.5304,48.5491,9400.0
2015-05-27 13:00:00,51.95,52.0,51.92,51.92,22800.0,48.5491,48.5958,48.5211,48.5211,22800.0
2015-05-27 13:30:00,51.9,51.98,51.89,51.98,17900.0,48.5024,48.5771,48.493,48.5771,17900.0
2015-05-27 14:00:00,51.98,52.08,51.97,52.01,90900.0,48.5771,48.6706,48.5678,48.6052,90900.0
2015-05-27 14:30:00,52.03,52.24,52.03,52.24,14600.0,48.6239,48.8201,48.6239,48.8201,14600.0
2015-05-27 15:00:00,52.25,52.4,52.25,52.29,18600.0,48.8295,48.9696,48.8295,48.8668,18600.0
2015-05-27 15:30:00,52.25,52.45,52.25,52.4,47600.0,48.8295,49.0164,48.8295,48.9696,47600.0
2015-05-28 09:30:00,52.44,52.44,51.52,51.61,15800.0,49.007,49.007,48.1473,48.2314,15800.0
2015-05-28 10:00:00,51.6,51.92,51.54,51.92,17600.0,48.222,48.5211,48.1659,48.5211,17600.0
2015-05-28 10:30:00,51.91,51.91,51.73,51.86,12400.0,48.5117,48.5117,48.3435,48.465,12400.0
2015-05-28 11:00:00,51.84,51.96,51.82,51.82,8800.0,48.4463,48.5584,48.4276,48.4276,8800.0
2015-05-28 11:30:00,51.76,51.86,51.76,51.79,10100.0,48.3715,48.465,48.3715,48.3996,10100.0
2015-05-28 12:00:00,51.79,51.95,51.77,51.95,10100.0,48.3996,48.5491,48.3809,48.5491,10100.0
2015-05-28 12:30:00,51.93,51.94,51.77,51.84,8700.0,48.5304,48.5398,48.3809,48.4463,8700.0
2015-05-28 13:00:00,51.84,51.85,51.64,51.7,20500.0,48.4463,48.4556,48.2594,48.3155,20500.0
2015-05-28 13:30:00,51.69,51.79,51.64,51.66,21300.0,48.3061,48.3996,48.2594,48.2781,21300.0
2015-05-28 14:00:00,51.63,51.77,51.59,51.73,18000.0,48.25,48.3809,48.2127,48.3435,18000.0
2015-05-28 14:30:00,51.73,51.77,51.72,51.75,15300.0,48.3435,48.3809,48.3342,48.3622,15300.0
2015-05-28 15:00:00,51.75,51.79,51.65,51.7,34400.0,48.3622,48.3996,48.2687,48.3155,34400.0
2015-05-28 15:30:00,51.69,51.82,51.68,51.82,84500.0,48.3061,48.4276,48.2968,48.4276,84500.0
2015-05-29 09:30:00,51.75,51.93,51.24,51.32,26300.0,48.3622,48.5304,47.8856,47.9603,26300.0
2015-05-29 10:00:00,51.31,51.41,51.07,51.23,14000.0,47.951,48.0445,47.7267,47.8762,14000.0
2015-05-29 10:30:00,51.2,51.36,50.84,50.84,18700.0,47.8482,47.9977,47.5118,47.5118,18700.0
2015-05-29 11:00:00,50.9,50.92,50.64,50.72,20100.0,47.5678,47.5865,47.3249,47.3996,20100.0
2015-05-29 11:30:00,50.66,51.08,50.65,50.97,22400.0,47.3436,47.7361,47.3342,47.6333,22400.0
2015-05-29 12:00:00,50.97,51.13,50.83,51.13,34600.0,47.6333,47.7828,47.5024,47.7828,34600.0
2015-05-29 12:30:00,51.15,51.33,51.1,51.11,8800.0,47.8015,47.9697,47.7547,47.7641,8800.0
2015-05-29 13:00:00,51.07,51.16,51.01,51.09,7700.0,47.7267,47.8108,47.6706,47.7454,7700.0
2015-05-29 13:30:00,51.09,51.15,51.01,51.12,7500.0,47.7454,47.8015,47.6706,47.7734,7500.0
2015-05-29 14:00:00,51.12,51.22,51.07,51.09,10500.0,47.7734,47.8669,47.7267,47.7454,10500.0
2015-05-29 14:30:00,51.09,51.19,50.97,51.12,13400.0,47.7454,47.8389,47.6333,47.7734,13400.0
2015-05-29 15:00:00,51.11,51.12,50.98,51.11,14800.0,47.7641,47.7734,47.6426,47.7641,14800.0
2015-05-29 15:30:00,51.11,51.16,50.9,50.91,48400.0,47.7641,47.8108,47.5678,47.5772,48400.0
2015-06-01 09:30:00,51.17,51.77,50.56,50.98,14342.0,47.8202,48.3809,47.2501,47.6426,14342.0
2015-06-01 10:00:00,50.95,51.0,50.59,50.7,15732.0,47.6146,47.6613,47.2781,47.3809,15732.0
2015-06-01 10:30:00,50.72,50.93,50.65,50.93,14583.0,47.3996,47.5959,47.3342,47.5959,14583.0
2015-06-01 11:00:00,50.94,51.05,50.79,50.95,7326.0,47.6052,47.708,47.465,47.6146,7326.0
2015-06-01 11:30:00,51.01,51.11,50.91,50.98,9740.0,47.6706,47.7641,47.5772,47.6426,9740.0
2015-06-01 12:00:00,51.01,51.24,51.0,51.23,6635.0,47.6706,47.8856,47.6613,47.8762,6635.0
2015-06-01 12:30:00,51.26,51.4,51.17,51.4,8670.0,47.9043,48.0351,47.8202,48.0351,8670.0
2015-06-01 13:00:00,51.44,51.44,51.23,51.35,12384.0,48.0725,48.0725,47.8762,47.9884,12384.0
2015-06-01 13:30:00,51.34,51.39,51.28,51.33,10290.0,47.979,48.0258,47.923,47.9697,10290.0
2015-06-01 14:00:00,51.35,51.45,51.27,51.4,7840.0,47.9884,48.0818,47.9136,48.0351,7840.0
2015-06-01 14:30:00,51.4,51.4,51.24,51.3,12792.0,48.0351,48.0351,47.8856,47.9417,12792.0
2015-06-01 15:00:00,51.31,51.56,51.3,51.55,28908.0,47.951,48.1846,47.9417,48.1753,28908.0
2015-06-01 15:30:00,51.53,51.79,51.51,51.77,145224.0,48.1566,48.3996,48.1379,48.3809,145224.0
2015-06-02 09:30:00,51.47,51.75,51.4,51.73,26013.0,48.1005,48.3622,48.0351,48.3435,26013.0
2015-06-02 10:00:00,51.74,51.97,51.69,51.91,29128.0,48.3528,48.5678,48.3061,48.5117,29128.0
2015-06-02 10:30:00,51.89,52.27,51.89,52.15,43218.0,48.493,48.8482,48.493,48.736,43218.0
2015-06-02 11:00:00,52.15,52.25,51.99,52.05,11779.0,48.736,48.8295,48.5865,48.6426,11779.0
2015-06-02 11:30:00,52.05,52.31,52.03,52.23,11662.0,48.6426,48.8855,48.6239,48.8108,11662.0
2015-06-02 12:00:00,52.24,52.43,52.19,52.39,4010.0,48.8201,48.9977,48.7734,48.9603,4010.0
2015-06-02 12:30:00,52.38,52.47,52.26,52.4,7591.0,48.951,49.0351,48.8388,48.9696,7591.0
2015-06-02 13:00:00,52.43,52.44,52.24,52.28,25584.0,48.9977,49.007,48.8201,48.8575,25584.0
2015-06-02 13:30:00,52.29,52.33,52.21,52.25,15167.0,48.8668,48.9042,48.7921,48.8295,15167.0
2015-06-02 14:00:00,52.25,52.27,51.98,52.05,15097.0,48.8295,48.8482,48.5771,48.6426,15097.0
2015-06-02 14:30:00,52.05,52.08,51.87,51.95,17719.0,48.6426,48.6706,48.4743,48.5491,17719.0
2015-06-02 15:00:00,51.95,51.96,51.83,51.86,27816.0,48.5491,48.5584,48.437,48.465,27816.0
2015-06-02 15:30:00,51.84,52.0,51.84,51.9,50732.0,48.4463,48.5958,48.4463,48.5024,50732.0
2015-06-03 09:30:00,52.05,52.68,51.92,52.18,29303.0,48.6426,49.2313,48.5211,48.764,29303.0
2015-06-03 10:00:00,52.15,52.85,52.07,52.7,17500.0,48.736,49.3902,48.6612,49.25,17500.0
2015-06-03 10:30:00,52.76,52.86,52.7,52.77,11926.0,49.3061,49.3995,49.25,49.3154,11926.0
2015-06-03 11:00:00,52.74,52.84,52.59,52.6,11265.0,49.2874,49.3808,49.1472,49.1565,11265.0
2015-06-03 11:30:00,52.64,52.69,52.46,52.67,14102.0,49.1939,49.2407,49.0257,49.222,14102.0
2015-06-03 12:00:00,52.67,52.81,52.44,52.44,39933.0,49.222,49.3528,49.007,49.007,39933.0
2015-06-03 12:30:00,52.48,52.58,52.41,52.54,19125.0,49.0444,49.1379,48.979,49.1005,19125.0
2015-06-03 13:00:00,52.56,52.67,52.55,52.62,16033.0,49.1192,49.222,49.1098,49.1752,16033.0
2015-06-03 13:30:00,52.62,52.66,52.55,52.63,8200.0,49.1752,49.2126,49.1098,49.1846,8200.0
2015-06-03 14:00:00,52.63,52.77,52.58,52.7,9257.0,49.1846,49.3154,49.1379,49.25,9257.0
2015-06-03 14:30:00,52.72,52.82,52.67,52.81,18292.0,49.2687,49.3621,49.222,49.3528,18292.0
2015-06-03 15:00:00,52.81,52.86,52.76,52.86,26738.0,49.3528,49.3995,49.3061,49.3995,26738.0
2015-06-03 15:30:00,52.85,52.98,52.84,52.97,65202.0,49.3902,49.5117,49.3808,49.5023,65202.0
2015-06-04 09:30:00,52.49,52.91,51.92,52.73,28969.0,49.0537,49.4463,48.5211,49.278,28969.0
2015-06-04 10:00:00,52.73,53.1,52.73,52.9,34100.0,49.278,49.6238,49.278,49.4369,34100.0
2015-06-04 10:30:00,52.88,52.96,52.73,52.83,30238.0,49.4182,49.493,49.278,49.3715,30238.0
2015-06-04 11:00:00,52.76,52.96,52.67,52.94,22900.0,49.3061,49.493,49.222,49.4743,22900.0
2015-06-04 11:30:00,52.95,53.1,52.92,53.07,36398.0,49.4836,49.6238,49.4556,49.5958,36398.0
2015-06-04 12:00:00,53.07,53.08,53.0,53.02,27756.0,49.5958,49.6051,49.5304,49.5491,27756.0
2015-06-04 12:30:00,53.01,53.14,53.0,53.05,13841.0,49.5397,49.6612,49.5304,49.5771,13841.0
2015-06-04 13:00:00,53.01,53.15,52.82,53.02,88767.0,49.5397,49.6705,49.3621,49.5491,88767.0
2015-06-04 13:30:00,52.99,53.03,52.94,53.0,35352.0,49.521,49.5584,49.4743,49.5304,35352.0
2015-06-04 14:00:00,53.0,53.09,52.98,52.98,23405.0,49.5304,49.6145,49.5117,49.5117,23405.0
2015-06-04 14:30:00,52.98,53.06,52.98,53.06,28338.0,49.5117,49.5864,49.5117,49.5864,28338.0
2015-06-04 15:00:00,53.07,53.13,53.05,53.11,58631.0,49.5958,49.6519,49.5771,49.6332,58631.0
2015-06-04 15:30:00,53.1,53.1,52.94,53.03,112266.0,49.6238,49.6238,49.4743,49.5584,112266.0
2015-06-05 09:30:00,53.07,53.31,52.81,53.31,30425.0,49.5958,49.8201,49.3528,49.8201,30425.0
2015-06-05 10:00:00,53.25,53.38,53.04,53.19,9854.0,49.764,49.8855,49.5677,49.7079,9854.0
2015-06-05 10:30:00,53.2,53.46,53.18,53.27,31272.0,49.7173,49.9602,49.6986,49.7827,31272.0
2015-06-05 11:00:00,53.27,53.3,53.13,53.29,17351.0,49.7827,49.8107,49.6519,49.8014,17351.0
2015-06-05 11:30:00,53.28,53.28,53.17,53.22,12621.0,49.792,49.792,49.6892,49.736,12621.0
2015-06-05 12:00:00,53.25,53.3,53.12,53.21,13000.0,49.764,49.8107,49.6425,49.7266,13000.0
2015-06-05 12:30:00,53.21,53.31,53.17,53.31,8537.0,49.7266,49.8201,49.6892,49.8201,8537.0
2015-06-05 13:00:00,53.33,53.68,53.33,53.65,23070.0,49.8388,50.1658,49.8388,50.1378,23070.0
2015-06-05 13:30:00,53.65,53.69,53.52,53.69,21563.0,50.1378,50.1752,50.0163,50.1752,21563.0
2015-06-05 14:00:00,53.7,53.76,53.6,53.74,22585.0,50.1845,50.2406,50.0911,50.2219,22585.0
2015-06-05 14:30:00,53.76,53.91,53.73,53.88,34031.0,50.2406,50.3808,50.2126,50.3528,34031.0
2015-06-05 15:00:00,53.87,54.01,53.83,53.86,42746.0,50.3434,50.4742,50.306,50.3341,42746.0
2015-06-05 15:30:00,53.87,54.13,53.85,54.03,74045.0,50.3434,50.5864,50.3247,50.4929,74045.0
2015-06-08 09:30:00,54.19,54.19,53.67,53.74,14298.0,50.6425,50.6425,50.1565,50.2219,14298.0
2015-06-08 10:00:00,53.65,53.81,53.57,53.66,19983.0,50.1378,50.2873,50.063,50.1472,19983.0
2015-06-08 10:30:00,53.66,53.82,53.5,53.5,15200.0,50.1472,50.2967,49.9976,49.9976,15200.0
2015-06-08 11:00:00,53.5,53.5,53.25,53.25,17821.0,49.9976,49.9976,49.764,49.764,17821.0
2015-06-08 11:30:00,53.26,53.3,53.16,53.29,13199.0,49.7733,49.8107,49.6799,49.8014,13199.0
2015-06-08 12:00:00,53.28,53.56,53.27,53.56,6800.0,49.792,50.0537,49.7827,50.0537,6800.0
2015-06-08 12:30:00,53.57,53.58,53.36,53.36,4600.0,50.063,50.0724,49.8668,49.8668,4600.0
2015-06-08 13:00:00,53.34,53.38,53.25,53.27,5677.0,49.8481,49.8855,49.764,49.7827,5677.0
2015-06-08 13:30:00,53.27,53.37,53.2,53.31,9673.0,49.7827,49.8761,49.7173,49.8201,9673.0
2015-06-08 14:00:00,53.33,53.42,53.21,53.42,10900.0,49.8388,49.9229,49.7266,49.9229,10900.0
2015-06-08 14:30:00,53.43,53.59,53.43,53.49,7416.0,49.9322,50.0817,49.9322,49.9883,7416.0
2015-06-08 15:00:00,53.48,53.55,53.37,53.54,20600.0,49.9789,50.0444,49.8761,50.035,20600.0
2015-06-08 15:30:00,53.55,53.64,53.46,53.52,61661.0,50.0444,50.1285,49.9602,50.0163,61661.0
2015-06-09 09:30:00,53.52,53.55,53.25,53.26,14448.0,50.0163,50.0444,49.764,49.7733,14448.0
2015-06-09 10:00:00,53.25,53.4,53.25,53.28,31979.0,49.764,49.9042,49.764,49.792,31979.0
2015-06-09 10:30:00,53.29,53.36,53.15,53.36,27503.0,49.8014,49.8668,49.6705,49.8668,27503.0
2015-06-09 11:00:00,53.38,53.48,53.25,53.27,15000.0,49.8855,49.9789,49.764,49.7827,15000.0
2015-06-09 11:30:00,53.29,53.4,53.26,53.3,16128.0,49.8014,49.9042,49.7733,49.8107,16128.0
2015-06-09 12:00:00,53.37,53.41,53.31,53.35,7600.0,49.8761,49.9135,49.8201,49.8574,7600.0
2015-06-09 12:30:00,53.37,53.4,53.3,53.4,11669.0,49.8761,49.9042,49.8107,49.9042,11669.0
2015-06-09 13:00:00,53.42,53.51,53.37,53.41,5623.0,49.9229,50.007,49.8761,49.9135,5623.0
2015-06-09 13:30:00,53.37,53.37,53.28,53.32,9520.0,49.8761,49.8761,49.792,49.8294,9520.0
2015-06-09 14:00:00,53.31,53.38,53.3,53.36,7857.0,49.8201,49.8855,49.8107,49.8668,7857.0
2015-06-09 14:30:00,53.38,53.4,53.32,53.32,8968.0,49.8855,49.9042,49.8294,49.8294,8968.0
2015-06-09 15:00:00,53.31,53.32,53.26,53.27,11620.0,49.8201,49.8294,49.7733,49.7827,11620.0
2015-06-09 15:30:00,53.27,53.49,53.25,53.46,53124.0,49.7827,49.9883,49.764,49.9602,53124.0
2015-06-10 09:30:00,53.33,54.45,53.33,54.32,32244.0,49.8388,50.8854,49.8388,50.7639,32244.0
2015-06-10 10:00:00,54.32,54.33,54.03,54.07,21833.0,50.7639,50.7733,50.4929,50.5303,21833.0
2015-06-10 10:30:00,54.07,54.28,54.04,54.08,38023.0,50.5303,50.7266,50.5023,50.5397,38023.0
2015-06-10 11:00:00,54.13,54.24,53.95,54.02,56617.0,50.5864,50.6892,50.4182,50.4836,56617.0
2015-06-10 11:30:00,54.02,54.02,53.72,53.83,25713.0,50.4836,50.4836,50.2032,50.306,25713.0
2015-06-10 12:00:00,53.83,53.96,53.81,53.89,17291.0,50.306,50.4275,50.2873,50.3621,17291.0
2015-06-10 12:30:00,53.91,54.01,53.87,53.91,15018.0,50.3808,50.4742,50.3434,50.3808,15018.0
2015-06-10 13:00:00,53.92,53.97,53.87,53.95,17210.0,50.3901,50.4369,50.3434,50.4182,17210.0
2015-06-10 13:30:00,53.95,54.01,53.93,54.0,23721.0,50.4182,50.4742,50.3995,50.4649,23721.0
2015-06-10 14:00:00,54.0,54.04,53.95,53.96,21494.0,50.4649,50.5023,50.4182,50.4275,21494.0
2015-06-10 14:30:00,53.96,54.03,53.93,54.02,22682.0,50.4275,50.4929,50.3995,50.4836,22682.0
2015-06-10 15:00:00,54.02,54.06,53.97,54.03,71212.0,50.4836,50.521,50.4369,50.4929,71212.0
2015-06-10 15:30:00,54.03,54.17,54.0,54.03,78012.0,50.4929,50.6238,50.4649,50.4929,78012.0
2015-06-11 09:30:00,54.38,54.38,54.02,54.04,26826.0,50.82,50.82,50.4836,50.5023,26826.0
2015-06-11 10:00:00,54.04,54.12,53.8,53.82,28292.0,50.5023,50.577,50.278,50.2967,28292.0
2015-06-11 10:30:00,53.82,53.91,53.75,53.77,22485.0,50.2967,50.3808,50.2313,50.25,22485.0
2015-06-11 11:00:00,53.75,53.84,53.74,53.79,10843.0,50.2313,50.3154,50.2219,50.2686,10843.0
2015-06-11 11:30:00,53.76,53.79,53.67,53.79,11891.0,50.2406,50.2686,50.1565,50.2686,11891.0
2015-06-11 12:00:00,53.82,53.84,53.74,53.84,6156.0,50.2967,50.3154,50.2219,50.3154,6156.0
2015-06-11 12:30:00,53.85,53.98,53.83,53.97,4650.0,50.3247,50.4462,50.306,50.4369,4650.0
2015-06-11 13:00:00,54.0,54.03,53.95,53.95,7400.0,50.4649,50.4929,50.4182,50.4182,7400.0
2015-06-11 13:30:00,53.96,54.05,53.94,54.05,8963.0,50.4275,50.5116,50.4088,50.5116,8963.0
2015-06-11 14:00:00,54.02,54.03,53.97,54.01,4800.0,50.4836,50.4929,50.4369,50.4742,4800.0
2015-06-11 14:30:00,54.01,54.04,53.98,54.01,5119.0,50.4742,50.5023,50.4462,50.4742,5119.0
2015-06-11 15:00:00,54.03,54.09,53.98,54.04,7090.0,50.4929,50.549,50.4462,50.5023,7090.0
2015-06-11 15:30:00,54.04,54.23,53.96,54.18,41972.0,50.5023,50.6798,50.4275,50.6331,41972.0
2015-06-12 09:30:00,53.9,54.17,53.87,54.0,13174.0,50.3714,50.6238,50.3434,50.4649,13174.0
2015-06-12 10:00:00,54.02,54.12,53.91,54.02,8534.0,50.4836,50.577,50.3808,50.4836,8534.0
2015-06-12 10:30:00,54.02,54.08,53.85,53.94,46877.0,50.4836,50.5397,50.3247,50.4088,46877.0
2015-06-12 11:00:00,53.93,54.15,53.9,54.15,11567.0,50.3995,50.6051,50.3714,50.6051,11567.0
2015-06-12 11:30:00,54.12,54.13,53.98,53.98,9265.0,50.577,50.5864,50.4462,50.4462,9265.0
2015-06-12 12:00:00,53.98,54.04,53.97,54.04,4885.0,50.4462,50.5023,50.4369,50.5023,4885.0
2015-06-12 12:30:00,54.04,54.04,53.9,53.9,9012.0,50.5023,50.5023,50.3714,50.3714,9012.0
2015-06-12 13:00:00,53.9,53.94,53.87,53.9,5704.0,50.3714,50.4088,50.3434,50.3714,5704.0
2015-06-12 13:30:00,53.88,53.97,53.86,53.9,14303.0,50.3528,50.4369,50.3341,50.3714,14303.0
2015-06-12 14:00:00,53.88,53.9,53.8,53.8,18594.0,50.3528,50.3714,50.278,50.278,18594.0
2015-06-12 14:30:00,53.79,53.8,53.7,53.7,23651.0,50.2686,50.278,50.1845,50.1845,23651.0
2015-06-12 15:00:00,53.7,53.79,53.64,53.79,26727.0,50.1845,50.2686,50.1285,50.2686,26727.0
2015-06-12 15:30:00,53.8,54.02,53.79,53.92,28414.0,50.278,50.4836,50.2686,50.3901,28414.0
2015-06-15 09:30:00,53.65,53.65,53.05,53.29,51849.0,50.1378,50.1378,49.5771,49.8014,51849.0
2015-06-15 10:00:00,53.3,53.48,53.24,53.43,14320.0,49.8107,49.9789,49.7547,49.9322,14320.0
2015-06-15 10:30:00,53.47,53.52,53.39,53.47,29504.0,49.9696,50.0163,49.8948,49.9696,29504.0
2015-06-15 11:00:00,53.48,53.83,53.48,53.56,11263.0,49.9789,50.306,49.9789,50.0537,11263.0
2015-06-15 11:30:00,53.57,53.71,53.56,53.7,11142.0,50.063,50.1939,50.0537,50.1845,11142.0
2015-06-15 12:00:00,53.69,53.69,53.52,53.64,10782.0,50.1752,50.1752,50.0163,50.1285,10782.0
2015-06-15 12:30:00,53.66,53.7,53.55,53.6,13739.0,50.1472,50.1845,50.0444,50.0911,13739.0
2015-06-15 13:00:00,53.58,53.64,53.55,53.6,8300.0,50.0724,50.1285,50.0444,50.0911,8300.0
2015-06-15 13:30:00,53.59,53.71,53.55,53.66,9388.0,50.0817,50.1939,50.0444,50.1472,9388.0
2015-06-15 14:00:00,53.68,53.74,53.65,53.67,10392.0,50.1658,50.2219,50.1378,50.1565,10392.0
2015-06-15 14:30:00,53.66,53.79,53.63,53.79,17627.0,50.1472,50.2686,50.1191,50.2686,17627.0
2015-06-15 15:00:00,53.78,53.86,53.73,53.86,21459.0,50.2593,50.3341,50.2126,50.3341,21459.0
2015-06-15 15:30:00,53.85,54.1,53.84,54.1,67109.0,50.3247,50.5584,50.3154,50.5584,67109.0
2015-06-16 09:30:00,53.91,54.39,53.75,54.37,10229.0,50.3808,50.8294,50.2313,50.8107,10229.0
2015-06-16 10:00:00,54.27,54.57,54.19,54.32,39316.0,50.7172,50.9976,50.6425,50.7639,39316.0
2015-06-16 10:30:00,54.3,54.35,53.6,53.69,140252.0,50.7453,50.792,50.0911,50.1752,140252.0
2015-06-16 11:00:00,53.71,54.16,53.67,54.1,19400.0,50.1939,50.6144,50.1565,50.5584,19400.0
2015-06-16 11:30:00,54.1,54.2,54.1,54.16,13826.0,50.5584,50.6518,50.5584,50.6144,13826.0
2015-06-16 12:00:00,54.15,54.28,54.13,54.28,11354.0,50.6051,50.7266,50.5864,50.7266,11354.0
2015-06-16 12:30:00,54.26,54.3,54.16,54.2,24300.0,50.7079,50.7453,50.6144,50.6518,24300.0
2015-06-16 13:00:00,54.22,54.33,54.14,54.29,19162.0,50.6705,50.7733,50.5957,50.7359,19162.0
2015-06-16 13:30:00,54.34,54.38,54.25,54.35,12643.0,50.7826,50.82,50.6985,50.792,12643.0
2015-06-16 14:00:00,54.37,54.6,54.36,54.55,13700.0,50.8107,51.0256,50.8013,50.9789,13700.0
2015-06-16 14:30:00,54.52,54.52,54.35,54.51,15301.0,50.9509,50.9509,50.792,50.9415,15301.0
2015-06-16 15:00:00,54.51,54.59,54.4,54.5,27472.0,50.9415,51.0163,50.8387,50.9322,27472.0
2015-06-16 15:30:00,54.48,54.65,54.44,54.54,59852.0,50.9135,51.0723,50.8761,50.9695,59852.0
2015-06-17 09:30:00,54.65,55.01,54.56,55.01,19910.0,51.0723,51.4088,50.9882,51.4088,19910.0
2015-06-17 10:00:00,54.99,55.08,54.95,55.03,34654.0,51.3901,51.4742,51.3527,51.4275,34654.0
2015-06-17 10:30:00,55.01,55.06,54.98,55.04,17502.0,51.4088,51.4555,51.3807,51.4368,17502.0
2015-06-17 11:00:00,55.05,55.08,54.97,55.0,48619.0,51.4462,51.4742,51.3714,51.3994,48619.0
2015-06-17 11:30:00,55.0,55.06,54.98,55.0,29016.0,51.3994,51.4555,51.3807,51.3994,29016.0
2015-06-17 12:00:00,55.0,55.05,54.94,55.03,45261.0,51.3994,51.4462,51.3434,51.4275,45261.0
2015-06-17 12:30:00,55.01,55.02,54.86,54.95,21295.0,51.4088,51.4181,51.2686,51.3527,21295.0
2015-06-17 13:00:00,54.93,55.07,54.91,55.05,31878.0,51.334,51.4649,51.3153,51.4462,31878.0
2015-06-17 13:30:00,55.05,55.25,55.03,55.25,20683.0,51.4462,51.6331,51.4275,51.6331,20683.0
2015-06-17 14:00:00,55.17,55.45,54.99,55.11,37790.0,51.5583,51.82,51.3901,51.5022,37790.0
2015-06-17 14:30:00,55.11,55.18,55.02,55.04,41225.0,51.5022,51.5676,51.4181,51.4368,41225.0
2015-06-17 15:00:00,55.05,55.06,54.77,54.78,32686.0,51.4462,51.4555,51.1845,51.1938,32686.0
2015-06-17 15:30:00,54.78,54.92,54.74,54.82,127874.0,51.1938,51.3247,51.1565,51.2312,127874.0
2015-06-18 09:30:00,55.06,55.2,54.75,55.1,12704.0,51.4555,51.5863,51.1658,51.4929,12704.0
2015-06-18 10:00:00,55.1,55.59,55.1,55.47,18201.0,51.4929,51.9508,51.4929,51.8387,18201.0
2015-06-18 10:30:00,55.49,55.79,55.38,55.7,22499.0,51.8574,52.1377,51.7546,52.0536,22499.0
2015-06-18 11:00:00,55.67,55.88,55.58,55.83,30645.0,52.0256,52.2218,51.9415,52.1751,30645.0
2015-06-18 11:30:00,55.87,55.93,55.76,55.77,13195.0,52.2125,52.2686,52.1097,52.119,13195.0
2015-06-18 12:00:00,55.8,55.96,55.71,55.88,14500.0,52.1471,52.2966,52.063,52.2218,14500.0
2015-06-18 12:30:00,55.89,55.96,55.77,55.77,13101.0,52.2312,52.2966,52.119,52.119,13101.0
2015-06-18 13:00:00,55.8,55.83,55.75,55.8,13324.0,52.1471,52.1751,52.1003,52.1471,13324.0
2015-06-18 13:30:00,55.8,55.88,55.79,55.8,9650.0,52.1471,52.2218,52.1377,52.1471,9650.0
2015-06-18 14:00:00,55.8,55.87,55.8,55.8,13345.0,52.1471,52.2125,52.1471,52.1471,13345.0
2015-06-18 14:30:00,55.8,55.87,55.79,55.81,15448.0,52.1471,52.2125,52.1377,52.1564,15448.0
2015-06-18 15:00:00,55.81,55.89,55.74,55.89,34821.0,52.1564,52.2312,52.091,52.2312,34821.0
2015-06-18 15:30:00,55.89,55.9,55.52,55.56,65068.0,52.2312,52.2405,51.8854,51.9228,65068.0
2015-06-19 09:30:00,55.63,55.72,55.21,55.38,149468.0,51.9882,52.0723,51.5957,51.7546,149468.0
2015-06-19 10:00:00,55.38,55.38,55.22,55.26,12715.0,51.7546,51.7546,51.605,51.6424,12715.0
2015-06-19 10:30:00,55.24,55.44,55.21,55.44,6210.0,51.6237,51.8106,51.5957,51.8106,6210.0
2015-06-19 11:00:00,55.43,55.43,55.33,55.33,14699.0,51.8013,51.8013,51.7078,51.7078,14699.0
2015-06-19 11:30:00,55.32,55.42,55.3,55.35,7962.0,51.6985,51.7919,51.6798,51.7265,7962.0
2015-06-19 12:00:00,55.37,55.44,55.37,55.43,2700.0,51.7452,51.8106,51.7452,51.8013,2700.0
2015-06-19 12:30:00,55.39,55.47,55.37,55.37,2400.0,51.7639,51.8387,51.7452,51.7452,2400.0
2015-06-19 13:00:00,55.4,55.49,55.4,55.42,8221.0,51.7732,51.8574,51.7732,51.7919,8221.0
2015-06-19 13:30:00,55.42,55.5,55.41,55.46,4500.0,51.7919,51.8667,51.7826,51.8293,4500.0
2015-06-19 14:00:00,55.49,55.49,55.32,55.38,7978.0,51.8574,51.8574,51.6985,51.7546,7978.0
2015-06-19 14:30:00,55.38,55.4,55.32,55.36,8810.0,51.7546,51.7732,51.6985,51.7359,8810.0
2015-06-19 15:00:00,55.34,55.37,55.3,55.3,8537.0,51.7172,51.7452,51.6798,51.6798,8537.0
2015-06-19 15:30:00,55.29,55.46,55.28,55.32,44976.0,51.6704,51.8293,51.6611,51.6985,44976.0
2015-06-22 09:30:00,55.69,55.76,55.46,55.76,12791.0,52.0443,52.1097,51.8293,52.1097,12791.0
2015-06-22 10:00:00,55.75,55.91,55.64,55.65,10026.0,52.1003,52.2499,51.9975,52.0069,10026.0
2015-06-22 10:30:00,55.65,55.69,55.47,55.52,19562.0,52.0069,52.0443,51.8387,51.8854,19562.0
2015-06-22 11:00:00,55.51,55.67,55.45,55.67,11281.0,51.876,52.0256,51.82,52.0256,11281.0
2015-06-22 11:30:00,55.68,55.7,55.48,55.48,10180.0,52.0349,52.0536,51.848,51.848,10180.0
2015-06-22 12:00:00,55.47,55.52,55.37,55.4,9971.0,51.8387,51.8854,51.7452,51.7732,9971.0
2015-06-22 12:30:00,55.41,55.43,55.37,55.39,7750.0,51.7826,51.8013,51.7452,51.7639,7750.0
2015-06-22 13:00:00,55.38,55.41,55.32,55.41,9800.0,51.7546,51.7826,51.6985,51.7826,9800.0
2015-06-22 13:30:00,55.4,55.52,55.4,55.46,11801.0,51.7732,51.8854,51.7732,51.8293,11801.0
2015-06-22 14:00:00,55.46,55.56,55.45,55.48,8898.0,51.8293,51.9228,51.82,51.848,8898.0
2015-06-22 14:30:00,55.48,55.65,55.47,55.65,18719.0,51.848,52.0069,51.8387,52.0069,18719.0
2015-06-22 15:00:00,55.65,55.66,55.55,55.58,17255.0,52.0069,52.0162,51.9134,51.9415,17255.0
2015-06-22 15:30:00,55.59,55.71,55.55,55.69,37261.0,51.9508,52.063,51.9134,52.0443,37261.0
2015-06-23 09:30:00,55.72,55.89,55.67,55.86,11230.0,52.0723,52.2312,52.0256,52.2031,11230.0
2015-06-23 10:00:00,55.86,55.92,55.63,55.64,23469.0,52.2031,52.2592,51.9882,51.9975,23469.0
2015-06-23 10:30:00,55.63,55.77,55.63,55.74,13219.0,51.9882,52.119,51.9882,52.091,13219.0
2015-06-23 11:00:00,55.74,55.74,55.65,55.66,14500.0,52.091,52.091,52.0069,52.0162,14500.0
2015-06-23 11:30:00,55.66,55.72,55.64,55.71,18409.0,52.0162,52.0723,51.9975,52.063,18409.0
2015-06-23 12:00:00,55.71,55.77,55.63,55.77,10633.0,52.063,52.119,51.9882,52.119,10633.0
2015-06-23 12:30:00,55.72,55.73,55.65,55.66,8925.0,52.0723,52.0816,52.0069,52.0162,8925.0
2015-06-23 13:00:00,55.66,55.73,55.65,55.68,10300.0,52.0162,52.0816,52.0069,52.0349,10300.0
2015-06-23 13:30:00,55.67,55.77,55.66,55.7,15900.0,52.0256,52.119,52.0162,52.0536,15900.0
2015-06-23 14:00:00,55.71,55.83,55.7,55.81,13651.0,52.063,52.1751,52.0536,52.1564,13651.0
2015-06-23 14:30:00,55.78,55.85,55.75,55.8,11272.0,52.1284,52.1938,52.1003,52.1471,11272.0
2015-06-23 15:00:00,55.78,55.82,55.7,55.8,17640.0,52.1284,52.1658,52.0536,52.1471,17640.0
2015-06-23 15:30:00,55.8,55.93,55.8,55.83,59618.0,52.1471,52.2686,52.1471,52.1751,59618.0
2015-06-24 09:30:00,55.75,56.0,55.7,55.92,33779.0,52.1003,52.334,52.0536,52.2592,33779.0
2015-06-24 10:00:00,55.94,55.94,55.77,55.84,22106.0,52.2779,52.2779,52.119,52.1844,22106.0
2015-06-24 10:30:00,55.84,55.85,55.74,55.78,20625.0,52.1844,52.1938,52.091,52.1284,20625.0
2015-06-24 11:00:00,55.81,56.01,55.8,56.01,27915.0,52.1564,52.3433,52.1471,52.3433,27915.0
2015-06-24 11:30:00,56.01,56.12,56.01,56.11,16387.0,52.3433,52.4461,52.3433,52.4368,16387.0
2015-06-24 12:00:00,56.1,56.24,56.09,56.23,14310.0,52.4274,52.5583,52.4181,52.5489,14310.0
2015-06-24 12:30:00,56.22,56.25,56.16,56.2,19701.0,52.5396,52.5676,52.4835,52.5209,19701.0
2015-06-24 13:00:00,56.2,56.23,56.12,56.14,18515.0,52.5209,52.5489,52.4461,52.4648,18515.0
2015-06-24 13:30:00,56.12,56.17,56.1,56.17,18372.0,52.4461,52.4928,52.4274,52.4928,18372.0
2015-06-24 14:00:00,56.17,56.18,56.11,56.11,18915.0,52.4928,52.5022,52.4368,52.4368,18915.0
2015-06-24 14:30:00,56.12,56.25,56.11,56.22,32456.0,52.4461,52.5676,52.4368,52.5396,32456.0
2015-06-24 15:00:00,56.21,56.26,56.14,56.25,43582.0,52.5302,52.5769,52.4648,52.5676,43582.0
2015-06-24 15:30:00,56.25,56.38,56.12,56.25,83463.0,52.5676,52.6891,52.4461,52.5676,83463.0
2015-06-25 09:30:00,56.32,56.37,56.0,56.37,27663.0,52.633,52.6797,52.334,52.6797,27663.0
2015-06-25 10:00:00,56.36,56.38,56.08,56.08,20706.0,52.6704,52.6891,52.4087,52.4087,20706.0
2015-06-25 10:30:00,56.02,56.09,55.99,56.06,12873.0,52.3527,52.4181,52.3246,52.39,12873.0
2015-06-25 11:00:00,56.1,56.13,56.02,56.02,11282.0,52.4274,52.4555,52.3527,52.3527,11282.0
2015-06-25 11:30:00,56.02,56.02,55.82,56.01,9600.0,52.3527,52.3527,52.1658,52.3433,9600.0
2015-06-25 12:00:00,56.02,56.02,55.9,55.9,12905.0,52.3527,52.3527,52.2405,52.2405,12905.0
2015-06-25 12:30:00,55.91,55.95,55.87,55.92,7456.0,52.2499,52.2872,52.2125,52.2592,7456.0
2015-06-25 13:00:00,55.92,55.99,55.88,55.97,12929.0,52.2592,52.3246,52.2218,52.3059,12929.0
2015-06-25 13:30:00,55.95,55.97,55.88,55.91,7089.0,52.2872,52.3059,52.2218,52.2499,7089.0
2015-06-25 14:00:00,55.9,55.93,55.81,55.82,21129.0,52.2405,52.2686,52.1564,52.1658,21129.0
2015-06-25 14:30:00,55.8,56.01,55.79,55.99,13235.0,52.1471,52.3433,52.1377,52.3246,13235.0
2015-06-25 15:00:00,55.97,56.15,55.92,55.97,20649.0,52.3059,52.4741,52.2592,52.3059,20649.0
2015-06-25 15:30:00,55.98,56.23,55.94,56.14,74097.0,52.3153,52.5489,52.2779,52.4648,74097.0
2015-06-26 09:30:00,56.38,56.55,56.01,56.49,16845.0,52.6891,52.848,52.3433,52.7919,16845.0
2015-06-26 10:00:00,56.45,56.53,56.18,56.33,17309.0,52.7545,52.8293,52.5022,52.6424,17309.0
2015-06-26 10:30:00,56.35,56.35,56.02,56.06,10770.0,52.6611,52.6611,52.3527,52.39,10770.0
2015-06-26 11:00:00,56.01,56.26,56.01,56.25,23548.0,52.3433,52.5769,52.3433,52.5676,23548.0
2015-06-26 11:30:00,56.25,56.33,56.23,56.24,9596.0,52.5676,52.6424,52.5489,52.5583,9596.0
2015-06-26 12:00:00,56.24,56.38,56.24,56.36,7870.0,52.5583,52.6891,52.5583,52.6704,7870.0
2015-06-26 12:30:00,56.36,56.36,55.97,55.97,7775.0,52.6704,52.6704,52.3059,52.3059,7775.0
2015-06-26 13:00:00,55.97,56.13,55.95,56.13,9700.0,52.3059,52.4555,52.2872,52.4555,9700.0
2015-06-26 13:30:00,56.11,56.39,56.11,56.38,11884.0,52.4368,52.6984,52.4368,52.6891,11884.0
2015-06-26 14:00:00,56.37,56.37,56.16,56.26,13491.0,52.6797,52.6797,52.4835,52.5769,13491.0
2015-06-26 14:30:00,56.25,56.28,56.13,56.14,11281.0,52.5676,52.5956,52.4555,52.4648,11281.0
2015-06-26 15:00:00,56.2,56.36,56.14,56.32,16090.0,52.5209,52.6704,52.4648,52.633,16090.0
2015-06-26 15:30:00,56.35,56.5,56.17,56.37,68854.0,52.6611,52.8012,52.4928,52.6797,68854.0
2015-06-29 09:30:00,55.58,56.39,55.56,55.96,10770.0,51.9415,52.6984,51.9228,52.2966,10770.0
2015-06-29 10:00:00,55.88,56.02,55.72,55.73,15142.0,52.2218,52.3527,52.0723,52.0816,15142.0
2015-06-29 10:30:00,55.71,55.76,55.6,55.6,17215.0,52.063,52.1097,51.9602,51.9602,17215.0
2015-06-29 11:00:00,55.6,55.63,55.44,55.58,23404.0,51.9602,51.9882,51.8106,51.9415,23404.0
2015-06-29 11:30:00,55.58,55.61,55.53,55.59,27505.0,51.9415,51.9695,51.8947,51.9508,27505.0
2015-06-29 12:00:00,55.55,55.55,55.37,55.38,9030.0,51.9134,51.9134,51.7452,51.7546,9030.0
2015-06-29 12:30:00,55.43,55.43,55.37,55.4,19464.0,51.8013,51.8013,51.7452,51.7732,19464.0
2015-06-29 13:00:00,55.35,55.37,55.25,55.26,7331.0,51.7265,51.7452,51.6331,51.6424,7331.0
2015-06-29 13:30:00,55.28,55.32,55.17,55.19,6997.0,51.6611,51.6985,51.5583,51.577,6997.0
2015-06-29 14:00:00,55.19,55.2,55.06,55.08,14388.0,51.577,51.5863,51.4555,51.4742,14388.0
2015-06-29 14:30:00,55.07,55.25,55.04,55.05,12800.0,51.4649,51.6331,51.4368,51.4462,12800.0
2015-06-29 15:00:00,55.07,55.1,54.92,55.0,29191.0,51.4649,51.4929,51.3247,51.3994,29191.0
2015-06-29 15:30:00,54.98,55.04,54.86,54.96,89037.0,51.3807,51.4368,51.2686,51.3621,89037.0
2015-06-30 09:30:00,55.23,55.3,54.93,55.04,13328.0,51.6144,51.6798,51.334,51.4368,13328.0
2015-06-30 10:00:00,55.1,55.37,55.06,55.17,17670.0,51.4929,51.7452,51.4555,51.5583,17670.0
2015-06-30 10:30:00,55.22,55.26,54.99,55.12,10951.0,51.605,51.6424,51.3901,51.5116,10951.0
2015-06-30 11:00:00,55.11,55.13,55.01,55.02,7619.0,51.5022,51.5209,51.4088,51.4181,7619.0
2015-06-30 11:30:00,54.98,55.0,54.8,54.97,10800.0,51.3807,51.3994,51.2125,51.3714,10800.0
2015-06-30 12:00:00,54.98,55.04,54.89,54.9,6646.0,51.3807,51.4368,51.2966,51.306,6646.0
2015-06-30 12:30:00,54.93,55.07,54.86,55.07,6920.0,51.334,51.4649,51.2686,51.4649,6920.0
2015-06-30 13:00:00,55.13,55.18,54.99,55.18,6900.0,51.5209,51.5676,51.3901,51.5676,6900.0
2015-06-30 13:30:00,55.18,55.22,55.09,55.16,16800.0,51.5676,51.605,51.4835,51.549,16800.0
2015-06-30 14:00:00,55.14,55.26,55.13,55.18,15300.0,51.5303,51.6424,51.5209,51.5676,15300.0
2015-06-30 14:30:00,55.17,55.21,55.08,55.1,10352.0,51.5583,51.5957,51.4742,51.4929,10352.0
2015-06-30 15:00:00,55.08,55.14,55.04,55.07,9117.0,51.4742,51.5303,51.4368,51.4649,9117.0
2015-06-30 15:30:00,55.08,55.13,54.95,54.99,42775.0,51.4742,51.5209,51.3527,51.3901,42775.0
2015-07-01 09:30:00,55.59,55.59,55.15,55.25,22189.0,51.9508,51.9508,51.5396,51.6331,22189.0
2015-07-01 10:00:00,55.34,55.49,55.18,55.35,18487.0,51.7172,51.8574,51.5676,51.7265,18487.0
2015-07-01 10:30:00,55.36,55.42,55.15,55.26,20567.0,51.7359,51.7919,51.5396,51.6424,20567.0
2015-07-01 11:00:00,55.25,55.3,55.05,55.27,19342.0,51.6331,51.6798,51.4462,51.6518,19342.0
2015-07-01 11:30:00,55.26,55.3,55.15,55.16,11055.0,51.6424,51.6798,51.5396,51.549,11055.0
2015-07-01 12:00:00,55.16,55.22,55.14,55.21,17502.0,51.549,51.605,51.5303,51.5957,17502.0
2015-07-01 12:30:00,55.21,55.21,54.98,55.02,38309.0,51.5957,51.5957,51.3807,51.4181,38309.0
2015-07-01 13:00:00,54.99,55.14,54.97,55.02,13714.0,51.3901,51.5303,51.3714,51.4181,13714.0
2015-07-01 13:30:00,55.04,55.15,54.99,55.08,30000.0,51.4368,51.5396,51.3901,51.4742,30000.0
2015-07-01 14:00:00,55.09,55.15,55.08,55.1,9461.0,51.4835,51.5396,51.4742,51.4929,9461.0
2015-07-01 14:30:00,55.08,55.09,54.9,55.06,21844.0,51.4742,51.4835,51.306,51.4555,21844.0
2015-07-01 15:00:00,55.01,55.11,55.01,55.1,24906.0,51.4088,51.5022,51.4088,51.4929,24906.0
2015-07-01 15:30:00,55.12,55.12,54.92,54.99,68846.0,51.5116,51.5116,51.3247,51.3901,68846.0
2015-07-02 09:30:00,55.16,55.22,54.99,55.04,13429.0,51.549,51.605,51.3901,51.4368,13429.0
2015-07-02 10:00:00,55.0,55.06,54.93,54.98,18300.0,51.3994,51.4555,51.334,51.3807,18300.0
2015-07-02 10:30:00,54.97,55.14,54.92,55.08,19476.0,51.3714,51.5303,51.3247,51.4742,19476.0
2015-07-02 11:00:00,55.1,55.1,54.95,54.98,8072.0,51.4929,51.4929,51.3527,51.3807,8072.0
2015-07-02 11:30:00,54.95,54.96,54.84,54.9,5736.0,51.3527,51.3621,51.2499,51.306,5736.0
2015-07-02 12:00:00,54.9,54.95,54.73,54.74,27450.0,51.306,51.3527,51.1471,51.1565,27450.0
2015-07-02 12:30:00,54.73,54.75,54.66,54.7,26300.0,51.1471,51.1658,51.0817,51.1191,26300.0
2015-07-02 13:00:00,54.69,54.7,54.59,54.69,12212.0,51.1097,51.1191,51.0163,51.1097,12212.0
2015-07-02 13:30:00,54.71,54.73,54.6,54.64,10010.0,51.1284,51.1471,51.0256,51.063,10010.0
2015-07-02 14:00:00,54.66,54.75,54.63,54.73,15926.0,51.0817,51.1658,51.0537,51.1471,15926.0
2015-07-02 14:30:00,54.74,54.79,54.68,54.77,20742.0,51.1565,51.2032,51.1004,51.1845,20742.0
2015-07-02 15:00:00,54.78,54.8,54.68,54.78,26950.0,51.1938,51.2125,51.1004,51.1938,26950.0
2015-07-02 15:30:00,54.77,54.96,54.75,54.79,96690.0,51.1845,51.3621,51.1658,51.2032,96690.0
2015-07-06 09:30:00,54.5,54.73,54.28,54.65,28933.0,50.9322,51.1471,50.7266,51.0723,28933.0
2015-07-06 10:00:00,54.67,54.86,54.62,54.86,17032.0,51.091,51.2686,51.0443,51.2686,17032.0
2015-07-06 10:30:00,54.86,55.31,54.85,54.92,22270.0,51.2686,51.6891,51.2593,51.3247,22270.0
2015-07-06 11:00:00,54.93,54.93,54.64,54.66,15220.0,51.334,51.334,51.063,51.0817,15220.0
2015-07-06 11:30:00,54.69,54.69,54.5,54.65,22959.0,51.1097,51.1097,50.9322,51.0723,22959.0
2015-07-06 12:00:00,54.64,54.79,54.61,54.62,23981.0,51.063,51.2032,51.035,51.0443,23981.0
2015-07-06 12:30:00,54.63,54.82,54.59,54.75,24039.0,51.0537,51.2312,51.0163,51.1658,24039.0
2015-07-06 13:00:00,54.75,54.75,54.55,54.59,6830.0,51.1658,51.1658,50.9789,51.0163,6830.0
2015-07-06 13:30:00,54.57,54.63,54.47,54.49,15758.0,50.9976,51.0537,50.9041,50.9228,15758.0
2015-07-06 14:00:00,54.47,54.48,54.35,54.37,10800.0,50.9041,50.9135,50.792,50.8107,10800.0
2015-07-06 14:30:00,54.36,54.57,54.36,54.54,22245.0,50.8013,50.9976,50.8013,50.9695,22245.0
2015-07-06 15:00:00,54.56,54.67,54.5,54.65,45612.0,50.9882,51.091,50.9322,51.0723,45612.0
2015-07-06 15:30:00,54.64,54.73,54.54,54.65,55176.0,51.063,51.1471,50.9695,51.0723,55176.0
2015-07-07 09:30:00,54.78,54.78,54.1,54.1,6752.0,51.1938,51.1938,50.5584,50.5584,6752.0
2015-07-07 10:00:00,54.07,54.14,53.83,53.91,12762.0,50.5303,50.5957,50.306,50.3808,12762.0
2015-07-07 10:30:00,53.86,53.86,53.44,53.55,37177.0,50.3341,50.3341,49.9416,50.0444,37177.0
2015-07-07 11:00:00,53.57,53.58,53.31,53.31,24921.0,50.063,50.0724,49.8201,49.8201,24921.0
2015-07-07 11:30:00,53.32,53.71,53.22,53.65,18425.0,49.8294,50.1939,49.736,50.1378,18425.0
2015-07-07 12:00:00,53.6,53.65,53.48,53.52,11300.0,50.0911,50.1378,49.9789,50.0163,11300.0
2015-07-07 12:30:00,53.52,53.74,53.52,53.72,19759.0,50.0163,50.2219,50.0163,50.2032,19759.0
2015-07-07 13:00:00,53.74,53.84,53.6,53.83,9278.0,50.2219,50.3154,50.0911,50.306,9278.0
2015-07-07 13:30:00,53.82,53.91,53.73,53.76,16862.0,50.2967,50.3808,50.2126,50.2406,16862.0
2015-07-07 14:00:00,53.77,53.82,53.61,53.65,19186.0,50.25,50.2967,50.1004,50.1378,19186.0
2015-07-07 14:30:00,53.65,54.14,53.65,54.14,14811.0,50.1378,50.5957,50.1378,50.5957,14811.0
2015-07-07 15:00:00,54.12,54.14,53.91,54.06,32968.0,50.577,50.5957,50.3808,50.521,32968.0
2015-07-07 15:30:00,54.07,54.29,54.04,54.23,68208.0,50.5303,50.7359,50.5023,50.6798,68208.0
2015-07-08 09:30:00,53.75,54.3,53.15,53.5,12178.0,50.2313,50.7453,49.6705,49.9976,12178.0
2015-07-08 10:00:00,53.46,53.57,53.31,53.43,13373.0,49.9602,50.063,49.8201,49.9322,13373.0
2015-07-08 10:30:00,53.46,53.65,53.28,53.64,17545.0,49.9602,50.1378,49.792,50.1285,17545.0
2015-07-08 11:00:00,53.65,53.65,53.25,53.33,8380.0,50.1378,50.1378,49.764,49.8388,8380.0
2015-07-08 11:30:00,53.28,53.37,53.0,53.09,9407.0,49.792,49.8761,49.5304,49.6145,9407.0
2015-07-08 12:00:00,53.07,53.25,53.07,53.19,7503.0,49.5958,49.764,49.5958,49.7079,7503.0
2015-07-08 12:30:00,53.17,53.36,53.06,53.35,5000.0,49.6892,49.8668,49.5864,49.8574,5000.0
2015-07-08 13:00:00,53.31,53.34,53.19,53.27,3200.0,49.8201,49.8481,49.7079,49.7827,3200.0
2015-07-08 13:30:00,53.26,53.43,53.21,53.43,9766.0,49.7733,49.9322,49.7266,49.9322,9766.0
2015-07-08 14:00:00,53.44,53.45,53.29,53.33,9673.0,49.9416,49.9509,49.8014,49.8388,9673.0
2015-07-08 14:30:00,53.32,53.35,53.16,53.26,13005.0,49.8294,49.8574,49.6799,49.7733,13005.0
2015-07-08 15:00:00,53.3,53.33,53.19,53.19,38252.0,49.8107,49.8388,49.7079,49.7079,38252.0
2015-07-08 15:30:00,53.2,53.51,53.2,53.48,50333.0,49.7173,50.007,49.7173,49.9789,50333.0
2015-07-09 09:30:00,54.1,54.35,53.43,53.55,22904.0,50.5584,50.792,49.9322,50.0444,22904.0
2015-07-09 10:00:00,53.6,53.72,53.25,53.3,23372.0,50.0911,50.2032,49.764,49.8107,23372.0
2015-07-09 10:30:00,53.29,53.42,53.23,53.38,9911.0,49.8014,49.9229,49.7453,49.8855,9911.0
2015-07-09 11:00:00,53.41,53.43,53.27,53.27,13495.0,49.9135,49.9322,49.7827,49.7827,13495.0
2015-07-09 11:30:00,53.29,53.32,53.19,53.2,12900.0,49.8014,49.8294,49.7079,49.7173,12900.0
2015-07-09 12:00:00,53.22,53.22,53.12,53.14,8365.0,49.736,49.736,49.6425,49.6612,8365.0
2015-07-09 12:30:00,53.17,53.26,53.17,53.23,15504.0,49.6892,49.7733,49.6892,49.7453,15504.0
2015-07-09 13:00:00,53.23,53.23,53.13,53.15,8999.0,49.7453,49.7453,49.6519,49.6705,8999.0
2015-07-09 13:30:00,53.16,53.22,53.12,53.16,11803.0,49.6799,49.736,49.6425,49.6799,11803.0
2015-07-09 14:00:00,53.16,53.19,53.12,53.15,11197.0,49.6799,49.7079,49.6425,49.6705,11197.0
2015-07-09 14:30:00,53.15,53.15,53.05,53.09,19108.0,49.6705,49.6705,49.5771,49.6145,19108.0
2015-07-09 15:00:00,53.08,53.23,53.05,53.09,35361.0,49.6051,49.7453,49.5771,49.6145,35361.0
2015-07-09 15:30:00,53.06,53.19,52.91,52.92,44817.0,49.5864,49.7079,49.4463,49.4556,44817.0
2015-07-10 09:30:00,53.68,53.73,53.22,53.3,14727.0,50.1658,50.2126,49.736,49.8107,14727.0
2015-07-10 10:00:00,53.37,53.57,53.37,53.56,12694.0,49.8761,50.063,49.8761,50.0537,12694.0
2015-07-10 10:30:00,53.58,53.67,53.49,53.67,15307.0,50.0724,50.1565,49.9883,50.1565,15307.0
2015-07-10 11:00:00,53.69,53.78,53.65,53.75,11605.0,50.1752,50.2593,50.1378,50.2313,11605.0
2015-07-10 11:30:00,53.74,53.88,53.69,53.76,11680.0,50.2219,50.3528,50.1752,50.2406,11680.0
2015-07-10 12:00:00,53.76,53.81,53.75,53.76,10000.0,50.2406,50.2873,50.2313,50.2406,10000.0
2015-07-10 12:30:00,53.68,53.78,53.65,53.72,8362.0,50.1658,50.2593,50.1378,50.2032,8362.0
2015-07-10 13:00:00,53.72,53.72,53.54,53.57,14126.0,50.2032,50.2032,50.035,50.063,14126.0
2015-07-10 13:30:00,53.55,53.56,53.41,53.47,11200.0,50.0444,50.0537,49.9135,49.9696,11200.0
2015-07-10 14:00:00,53.48,53.57,53.44,53.49,7703.0,49.9789,50.063,49.9416,49.9883,7703.0
2015-07-10 14:30:00,53.48,53.68,53.47,53.55,30273.0,49.9789,50.1658,49.9696,50.0444,30273.0
2015-07-10 15:00:00,53.53,53.55,53.46,53.49,38436.0,50.0257,50.0444,49.9602,49.9883,38436.0
2015-07-10 15:30:00,53.49,53.5,53.35,53.37,64075.0,49.9883,49.9976,49.8574,49.8761,64075.0
2015-07-13 09:30:00,53.87,53.91,53.59,53.65,10713.0,50.3434,50.3808,50.0817,50.1378,10713.0
2015-07-13 10:00:00,53.65,53.77,53.54,53.55,26975.0,50.1378,50.25,50.035,50.0444,26975.0
2015-07-13 10:30:00,53.55,53.61,53.42,53.56,10727.0,50.0444,50.1004,49.9229,50.0537,10727.0
2015-07-13 11:00:00,53.55,53.55,53.37,53.41,13574.0,50.0444,50.0444,49.8761,49.9135,13574.0
2015-07-13 11:30:00,53.44,53.56,53.41,53.41,11393.0,49.9416,50.0537,49.9135,49.9135,11393.0
2015-07-13 12:00:00,53.41,53.47,53.16,53.19,25847.0,49.9135,49.9696,49.6799,49.7079,25847.0
2015-07-13 12:30:00,53.18,53.42,53.17,53.38,15391.0,49.6986,49.9229,49.6892,49.8855,15391.0
2015-07-13 13:00:00,53.39,53.43,53.34,53.39,14619.0,49.8948,49.9322,49.8481,49.8948,14619.0
2015-07-13 13:30:00,53.4,53.43,53.32,53.33,16595.0,49.9042,49.9322,49.8294,49.8388,16595.0
2015-07-13 14:00:00,53.37,53.39,53.16,53.17,25540.0,49.8761,49.8948,49.6799,49.6892,25540.0
2015-07-13 14:30:00,53.18,53.24,52.97,53.22,49442.0,49.6986,49.7547,49.5023,49.736,49442.0
2015-07-13 15:00:00,53.22,53.32,53.12,53.22,37435.0,49.736,49.8294,49.6425,49.736,37435.0
2015-07-13 15:30:00,53.19,53.32,53.1,53.19,93482.0,49.7079,49.8294,49.6238,49.7079,93482.0
2015-07-14 09:30:00,53.3,53.52,53.1,53.46,15896.0,49.8107,50.0163,49.6238,49.9602,15896.0
2015-07-14 10:00:00,53.49,53.75,53.45,53.75,21285.0,49.9883,50.2313,49.9509,50.2313,21285.0
2015-07-14 10:30:00,53.77,54.06,53.77,54.06,26211.0,50.25,50.521,50.25,50.521,26211.0
2015-07-14 11:00:00,54.06,54.17,54.02,54.07,25236.0,50.521,50.6238,50.4836,50.5303,25236.0
2015-07-14 11:30:00,54.07,54.21,53.9,53.95,32257.0,50.5303,50.6611,50.3714,50.4182,32257.0
2015-07-14 12:00:00,53.92,54.2,53.92,54.11,49044.0,50.3901,50.6518,50.3901,50.5677,49044.0
2015-07-14 12:30:00,54.09,54.4,54.07,54.32,59312.0,50.549,50.8387,50.5303,50.7639,59312.0
2015-07-14 13:00:00,54.32,54.4,54.3,54.4,18717.0,50.7639,50.8387,50.7453,50.8387,18717.0
2015-07-14 13:30:00,54.39,54.47,54.32,54.41,24363.0,50.8294,50.9041,50.7639,50.8481,24363.0
2015-07-14 14:00:00,54.41,54.43,54.36,54.39,12800.0,50.8481,50.8667,50.8013,50.8294,12800.0
2015-07-14 14:30:00,54.37,54.43,54.34,54.41,36978.0,50.8107,50.8667,50.7826,50.8481,36978.0
2015-07-14 15:00:00,54.41,54.62,54.41,54.59,21485.0,50.8481,51.0443,50.8481,51.0163,21485.0
2015-07-14 15:30:00,54.58,54.64,54.46,54.52,55148.0,51.0069,51.063,50.8948,50.9509,55148.0
2015-07-15 09:30:00,54.62,54.62,53.97,54.21,10902.0,51.0443,51.0443,50.4369,50.6611,10902.0
2015-07-15 10:00:00,54.15,54.36,54.12,54.26,10200.0,50.6051,50.8013,50.577,50.7079,10200.0
2015-07-15 10:30:00,54.27,54.38,54.16,54.22,9149.0,50.7172,50.82,50.6144,50.6705,9149.0
2015-07-15 11:00:00,54.22,54.24,54.04,54.04,5801.0,50.6705,50.6892,50.5023,50.5023,5801.0
2015-07-15 11:30:00,54.03,54.19,53.98,54.18,20029.0,50.4929,50.6425,50.4462,50.6331,20029.0
2015-07-15 12:00:00,54.17,54.22,54.02,54.03,4870.0,50.6238,50.6705,50.4836,50.4929,4870.0
2015-07-15 12:30:00,54.03,54.13,54.01,54.11,6764.0,50.4929,50.5864,50.4742,50.5677,6764.0
2015-07-15 13:00:00,54.13,54.24,54.12,54.12,2812.0,50.5864,50.6892,50.577,50.577,2812.0
2015-07-15 13:30:00,54.11,54.14,54.03,54.08,4819.0,50.5677,50.5957,50.4929,50.5397,4819.0
2015-07-15 14:00:00,54.05,54.11,54.03,54.05,4700.0,50.5116,50.5677,50.4929,50.5116,4700.0
2015-07-15 14:30:00,54.02,54.05,53.97,53.98,12500.0,50.4836,50.5116,50.4369,50.4462,12500.0
2015-07-15 15:00:00,54.0,54.11,53.99,54.08,15153.0,50.4649,50.5677,50.4556,50.5397,15153.0
2015-07-15 15:30:00,54.07,54.16,54.06,54.16,48387.0,50.5303,50.6144,50.521,50.6144,48387.0
2015-07-16 09:30:00,54.2,54.74,54.2,54.47,22306.0,50.6518,51.1565,50.6518,50.9041,22306.0
2015-07-16 10:00:00,54.52,54.58,54.28,54.33,10600.0,50.9509,51.0069,50.7266,50.7733,10600.0
2015-07-16 10:30:00,54.35,54.45,54.16,54.26,7070.0,50.792,50.8854,50.6144,50.7079,7070.0
2015-07-16 11:00:00,54.25,54.29,54.1,54.14,8928.0,50.6985,50.7359,50.5584,50.5957,8928.0
2015-07-16 11:30:00,54.16,54.22,54.1,54.1,4100.0,50.6144,50.6705,50.5584,50.5584,4100.0
2015-07-16 12:00:00,54.07,54.07,54.0,54.02,4950.0,50.5303,50.5303,50.4649,50.4836,4950.0
2015-07-16 12:30:00,54.02,54.14,54.02,54.07,8229.0,50.4836,50.5957,50.4836,50.5303,8229.0
2015-07-16 13:00:00,54.06,54.12,54.02,54.12,11100.0,50.521,50.577,50.4836,50.577,11100.0
2015-07-16 13:30:00,54.1,54.16,54.03,54.05,18076.0,50.5584,50.6144,50.4929,50.5116,18076.0
2015-07-16 14:00:00,54.06,54.14,54.03,54.09,24645.0,50.521,50.5957,50.4929,50.549,24645.0
2015-07-16 14:30:00,54.07,54.13,54.03,54.05,8397.0,50.5303,50.5864,50.4929,50.5116,8397.0
2015-07-16 15:00:00,54.06,54.16,54.03,54.14,10321.0,50.521,50.6144,50.4929,50.5957,10321.0
2015-07-16 15:30:00,54.13,54.17,54.02,54.05,39385.0,50.5864,50.6238,50.4836,50.5116,39385.0
2015-07-17 09:30:00,54.3,54.36,53.87,53.89,49160.0,50.7453,50.8013,50.3434,50.3621,49160.0
2015-07-17 10:00:00,53.93,54.01,53.76,53.96,13249.0,50.3995,50.4742,50.2406,50.4275,13249.0
2015-07-17 10:30:00,53.97,54.02,53.81,53.94,11430.0,50.4369,50.4836,50.2873,50.4088,11430.0
2015-07-17 11:00:00,53.96,53.99,53.7,53.7,25643.0,50.4275,50.4556,50.1845,50.1845,25643.0
2015-07-17 11:30:00,53.71,53.78,53.7,53.71,7920.0,50.1939,50.2593,50.1845,50.1939,7920.0
2015-07-17 12:00:00,53.72,53.79,53.69,53.76,9313.0,50.2032,50.2686,50.1752,50.2406,9313.0
2015-07-17 12:30:00,53.74,53.8,53.73,53.8,9513.0,50.2219,50.278,50.2126,50.278,9513.0
2015-07-17 13:00:00,53.77,53.84,53.75,53.82,14576.0,50.25,50.3154,50.2313,50.2967,14576.0
2015-07-17 13:30:00,53.82,53.82,53.7,53.73,8592.0,50.2967,50.2967,50.1845,50.2126,8592.0
2015-07-17 14:00:00,53.73,53.84,53.73,53.81,10000.0,50.2126,50.3154,50.2126,50.2873,10000.0
2015-07-17 14:30:00,53.83,53.86,53.45,53.51,76699.0,50.306,50.3341,49.9509,50.007,76699.0
2015-07-17 15:00:00,53.52,53.54,53.48,53.5,100812.0,50.0163,50.035,49.9789,49.9976,100812.0
2015-07-17 15:30:00,53.5,53.64,53.47,53.53,172790.0,49.9976,50.1285,49.9696,50.0257,172790.0
2015-07-20 09:30:00,54.06,54.27,53.56,53.96,19133.0,50.521,50.7172,50.0537,50.4275,19133.0
2015-07-20 10:00:00,53.96,53.96,53.5,53.79,24545.0,50.4275,50.4275,49.9976,50.2686,24545.0
2015-07-20 10:30:00,53.76,53.89,53.72,53.74,21585.0,50.2406,50.3621,50.2032,50.2219,21585.0
2015-07-20 11:00:00,53.76,53.92,53.76,53.78,16127.0,50.2406,50.3901,50.2406,50.2593,16127.0
2015-07-20 11:30:00,53.79,53.81,53.5,53.56,26464.0,50.2686,50.2873,49.9976,50.0537,26464.0
2015-07-20 12:00:00,53.56,53.59,53.43,53.46,23540.0,50.0537,50.0817,49.9322,49.9602,23540.0
2015-07-20 12:30:00,53.49,53.56,53.45,53.45,19785.0,49.9883,50.0537,49.9509,49.9509,19785.0
2015-07-20 13:00:00,53.48,53.53,53.4,53.43,14075.0,49.9789,50.0257,49.9042,49.9322,14075.0
2015-07-20 13:30:00,53.44,53.5,53.37,53.46,12148.0,49.9416,49.9976,49.8761,49.9602,12148.0
2015-07-20 14:00:00,53.45,53.47,53.35,53.47,29834.0,49.9509,49.9696,49.8574,49.9696,29834.0
2015-07-20 14:30:00,53.5,53.51,53.36,53.37,16760.0,49.9976,50.007,49.8668,49.8761,16760.0
2015-07-20 15:00:00,53.37,53.51,53.37,53.4,24549.0,49.8761,50.007,49.8761,49.9042,24549.0
2015-07-20 15:30:00,53.41,53.47,53.24,53.36,73099.0,49.9135,49.9696,49.7547,49.8668,73099.0
2015-07-21 09:30:00,50.5,51.7,49.28,49.59,262570.0,47.194,48.3155,46.0539,46.3436,262570.0
2015-07-21 10:00:00,49.6,50.29,48.89,50.0,183094.0,46.3529,46.9978,45.6894,46.7268,183094.0
2015-07-21 10:30:00,49.96,50.05,49.34,49.76,153375.0,46.6894,46.7735,46.11,46.5025,153375.0
2015-07-21 11:00:00,49.77,50.0,49.23,49.47,112985.0,46.5118,46.7268,46.0072,46.2315,112985.0
2015-07-21 11:30:00,49.48,49.7,49.16,49.21,90571.0,46.2408,46.4464,45.9417,45.9885,90571.0
2015-07-21 12:00:00,49.21,49.49,49.0,49.38,112507.0,45.9885,46.2501,45.7922,46.1473,112507.0
2015-07-21 12:30:00,49.39,49.88,49.33,49.33,61713.0,46.1567,46.6146,46.1006,46.1006,61713.0
2015-07-21 13:00:00,49.38,49.48,49.01,49.33,85845.0,46.1473,46.2408,45.8016,46.1006,85845.0
2015-07-21 13:30:00,49.32,49.4,49.11,49.29,65151.0,46.0913,46.166,45.895,46.0632,65151.0
2015-07-21 14:00:00,49.29,49.33,49.08,49.27,97635.0,46.0632,46.1006,45.867,46.0445,97635.0
2015-07-21 14:30:00,49.26,49.51,49.16,49.41,68343.0,46.0352,46.2688,45.9417,46.1754,68343.0
2015-07-21 15:00:00,49.39,49.39,48.63,49.0,171509.0,46.1567,46.1567,45.4464,45.7922,171509.0
2015-07-21 15:30:00,49.0,49.26,48.69,49.06,268850.0,45.7922,46.0352,45.5025,45.8483,268850.0
2015-07-22 09:30:00,48.96,49.17,48.95,49.15,79839.0,45.7548,45.9511,45.7455,45.9324,79839.0
2015-07-22 10:00:00,49.15,49.75,49.14,49.75,67457.0,45.9324,46.4931,45.9231,46.4931,67457.0
2015-07-22 10:30:00,49.75,49.75,49.42,49.48,54857.0,46.4931,46.4931,46.1847,46.2408,54857.0
2015-07-22 11:00:00,49.49,49.54,49.42,49.45,60473.0,46.2501,46.2969,46.1847,46.2128,60473.0
2015-07-22 11:30:00,49.45,49.56,49.44,49.54,31778.0,46.2128,46.3156,46.2034,46.2969,31778.0
2015-07-22 12:00:00,49.54,49.56,49.23,49.25,33293.0,46.2969,46.3156,46.0072,46.0259,33293.0
2015-07-22 12:30:00,49.24,49.33,49.24,49.29,26893.0,46.0165,46.1006,46.0165,46.0632,26893.0
2015-07-22 13:00:00,49.3,49.34,49.24,49.3,77547.0,46.0726,46.11,46.0165,46.0726,77547.0
2015-07-22 13:30:00,49.32,49.34,49.22,49.22,26100.0,46.0913,46.11,45.9978,45.9978,26100.0
2015-07-22 14:00:00,49.22,49.49,49.21,49.36,43814.0,45.9978,46.2501,45.9885,46.1287,43814.0
2015-07-22 14:30:00,49.38,49.38,49.24,49.28,41945.0,46.1473,46.1473,46.0165,46.0539,41945.0
2015-07-22 15:00:00,49.3,49.41,49.22,49.39,64394.0,46.0726,46.1754,45.9978,46.1567,64394.0
2015-07-22 15:30:00,49.39,49.39,49.19,49.27,104352.0,46.1567,46.1567,45.9698,46.0445,104352.0
2015-07-23 09:30:00,49.14,49.35,48.93,49.11,56775.0,45.9231,46.1193,45.7268,45.895,56775.0
2015-07-23 10:00:00,49.13,49.64,48.99,49.43,42995.0,45.9137,46.3903,45.7829,46.1941,42995.0
2015-07-23 10:30:00,49.44,49.53,49.37,49.5,32861.0,46.2034,46.2875,46.138,46.2595,32861.0
2015-07-23 11:00:00,49.5,49.61,49.15,49.15,34735.0,46.2595,46.3623,45.9324,45.9324,34735.0
2015-07-23 11:30:00,49.18,49.18,48.95,49.0,41632.0,45.9604,45.9604,45.7455,45.7922,41632.0
2015-07-23 12:00:00,48.99,48.99,48.9,48.95,48608.0,45.7829,45.7829,45.6988,45.7455,48608.0
2015-07-23 12:30:00,48.94,48.95,48.81,48.92,25724.0,45.7361,45.7455,45.6147,45.7175,25724.0
2015-07-23 13:00:00,48.9,48.97,48.88,48.94,20768.0,45.6988,45.7642,45.6801,45.7361,20768.0
2015-07-23 13:30:00,48.94,49.09,48.91,49.04,22339.0,45.7361,45.8763,45.7081,45.8296,22339.0
2015-07-23 14:00:00,49.0,49.0,48.93,48.96,28852.0,45.7922,45.7922,45.7268,45.7548,28852.0
2015-07-23 14:30:00,48.97,49.01,48.84,48.9,34516.0,45.7642,45.8016,45.6427,45.6988,34516.0
2015-07-23 15:00:00,48.9,48.91,48.62,48.65,42844.0,45.6988,45.7081,45.4371,45.4651,42844.0
2015-07-23 15:30:00,48.69,48.79,48.54,48.58,72985.0,45.5025,45.596,45.3623,45.3997,72985.0
2015-07-24 09:30:00,48.3,48.34,47.94,48.21,32138.0,45.138,45.1754,44.8016,45.0539,32138.0
2015-07-24 10:00:00,48.21,48.25,47.95,48.08,16029.0,45.0539,45.0913,44.811,44.9324,16029.0
2015-07-24 10:30:00,48.04,48.11,47.94,48.0,21704.0,44.8951,44.9605,44.8016,44.8577,21704.0
2015-07-24 11:00:00,48.0,48.14,47.9,48.07,19657.0,44.8577,44.9885,44.7642,44.9231,19657.0
2015-07-24 11:30:00,48.07,48.07,47.89,47.95,14415.0,44.9231,44.9231,44.7549,44.811,14415.0
2015-07-24 12:00:00,47.95,47.99,47.89,47.92,17110.0,44.811,44.8483,44.7549,44.7829,17110.0
2015-07-24 12:30:00,47.92,47.98,47.82,47.82,12000.0,44.7829,44.839,44.6895,44.6895,12000.0
2015-07-24 13:00:00,47.79,47.83,47.59,47.66,17646.0,44.6614,44.6988,44.4745,44.5399,17646.0
2015-07-24 13:30:00,47.63,47.64,47.46,47.55,18550.0,44.5119,44.5213,44.353,44.4371,18550.0
2015-07-24 14:00:00,47.52,47.53,47.36,47.49,26299.0,44.4091,44.4185,44.2596,44.3811,26299.0
2015-07-24 14:30:00,47.5,47.58,47.44,47.56,19450.0,44.3904,44.4652,44.3343,44.4465,19450.0
2015-07-24 15:00:00,47.55,47.66,47.5,47.54,25744.0,44.4371,44.5399,44.3904,44.4278,25744.0
2015-07-24 15:30:00,47.57,47.63,47.31,47.37,69657.0,44.4558,44.5119,44.2129,44.2689,69657.0
2015-07-27 09:30:00,47.06,47.27,46.62,47.27,35374.0,43.9792,44.1755,43.568,44.1755,35374.0
2015-07-27 10:00:00,47.22,47.23,46.99,47.07,14912.0,44.1287,44.1381,43.9138,43.9886,14912.0
2015-07-27 10:30:00,47.11,47.31,47.09,47.16,57600.0,44.026,44.2129,44.0073,44.0727,57600.0
2015-07-27 11:00:00,47.16,47.34,47.13,47.27,22757.0,44.0727,44.2409,44.0446,44.1755,22757.0
2015-07-27 11:30:00,47.27,47.27,46.89,47.1,48947.0,44.1755,44.1755,43.8204,44.0166,48947.0
2015-07-27 12:00:00,47.05,47.05,46.84,46.97,9500.0,43.9699,43.9699,43.7736,43.8951,9500.0
2015-07-27 12:30:00,46.96,47.05,46.96,47.01,30133.0,43.8858,43.9699,43.8858,43.9325,30133.0
2015-07-27 13:00:00,47.02,47.16,47.02,47.15,19521.0,43.9418,44.0727,43.9418,44.0633,19521.0
2015-07-27 13:30:00,47.17,47.18,47.03,47.05,12953.0,44.082,44.0914,43.9512,43.9699,12953.0
2015-07-27 14:00:00,47.03,47.12,47.03,47.07,25048.0,43.9512,44.0353,43.9512,43.9886,25048.0
2015-07-27 14:30:00,47.08,47.14,47.0,47.13,25981.0,43.9979,44.054,43.9232,44.0446,25981.0
2015-07-27 15:00:00,47.13,47.18,47.05,47.05,25206.0,44.0446,44.0914,43.9699,43.9699,25206.0
2015-07-27 15:30:00,47.03,47.06,46.81,46.94,58210.0,43.9512,43.9792,43.7456,43.8671,58210.0
2015-07-28 09:30:00,47.04,47.04,46.41,46.6,27113.0,43.9605,43.9605,43.3718,43.5493,27113.0
2015-07-28 10:00:00,46.69,46.85,46.5,46.75,22285.0,43.6334,43.783,43.4559,43.6895,22285.0
2015-07-28 10:30:00,46.68,47.16,46.68,47.15,22215.0,43.6241,44.0727,43.6241,44.0633,22215.0
2015-07-28 11:00:00,47.14,47.28,47.1,47.19,25295.0,44.054,44.1848,44.0166,44.1007,25295.0
2015-07-28 11:30:00,47.23,47.34,47.15,47.33,14693.0,44.1381,44.2409,44.0633,44.2315,14693.0
2015-07-28 12:00:00,47.35,47.49,47.3,47.49,12100.0,44.2502,44.3811,44.2035,44.3811,12100.0
2015-07-28 12:30:00,47.49,47.52,47.39,47.48,13208.0,44.3811,44.4091,44.2876,44.3717,13208.0
2015-07-28 13:00:00,47.47,47.64,47.46,47.58,13290.0,44.3624,44.5213,44.353,44.4652,13290.0
2015-07-28 13:30:00,47.58,47.61,47.45,47.52,9913.0,44.4652,44.4932,44.3437,44.4091,9913.0
2015-07-28 14:00:00,47.52,47.7,47.5,47.7,26700.0,44.4091,44.5773,44.3904,44.5773,26700.0
2015-07-28 14:30:00,47.69,47.8,47.64,47.8,20300.0,44.568,44.6708,44.5213,44.6708,20300.0
2015-07-28 15:00:00,47.83,47.88,47.76,47.83,25321.0,44.6988,44.7455,44.6334,44.6988,25321.0
2015-07-28 15:30:00,47.84,47.9,47.66,47.73,66046.0,44.7082,44.7642,44.5399,44.6054,66046.0
2015-07-29 09:30:00,47.51,48.04,47.36,47.94,18181.0,44.3998,44.8951,44.2596,44.8016,18181.0
2015-07-29 10:00:00,47.94,48.01,47.86,47.87,11965.0,44.8016,44.867,44.7269,44.7362,11965.0
2015-07-29 10:30:00,47.88,48.11,47.88,48.06,10821.0,44.7455,44.9605,44.7455,44.9138,10821.0
2015-07-29 11:00:00,48.06,48.49,48.03,48.44,24720.0,44.9138,45.3156,44.8857,45.2689,24720.0
2015-07-29 11:30:00,48.46,48.63,48.44,48.62,20530.0,45.2876,45.4464,45.2689,45.4371,20530.0
2015-07-29 12:00:00,48.64,48.72,48.58,48.64,11527.0,45.4558,45.5306,45.3997,45.4558,11527.0
2015-07-29 12:30:00,48.63,48.64,48.49,48.61,17257.0,45.4464,45.4558,45.3156,45.4278,17257.0
2015-07-29 13:00:00,48.62,48.71,48.62,48.68,17152.0,45.4371,45.5212,45.4371,45.4932,17152.0
2015-07-29 13:30:00,48.68,48.76,48.56,48.59,15268.0,45.4932,45.5679,45.381,45.4091,15268.0
2015-07-29 14:00:00,48.63,48.69,48.39,48.4,8709.0,45.4464,45.5025,45.2222,45.2315,8709.0
2015-07-29 14:30:00,48.45,48.61,48.44,48.61,12261.0,45.2782,45.4278,45.2689,45.4278,12261.0
2015-07-29 15:00:00,48.61,48.7,48.51,48.64,22367.0,45.4278,45.5119,45.3343,45.4558,22367.0
2015-07-29 15:30:00,48.68,48.76,48.53,48.55,52307.0,45.4932,45.5679,45.353,45.3717,52307.0
2015-07-30 09:30:00,48.23,48.39,47.85,48.0,14050.0,45.0726,45.2222,44.7175,44.8577,14050.0
2015-07-30 10:00:00,48.04,48.31,47.96,48.31,14415.0,44.8951,45.1474,44.8203,45.1474,14415.0
2015-07-30 10:30:00,48.32,48.46,48.07,48.09,44686.0,45.1567,45.2876,44.9231,44.9418,44686.0
2015-07-30 11:00:00,48.06,48.51,48.06,48.44,9044.0,44.9138,45.3343,44.9138,45.2689,9044.0
2015-07-30 11:30:00,48.45,48.47,48.28,48.37,8200.0,45.2782,45.2969,45.1194,45.2035,8200.0
2015-07-30 12:00:00,48.37,48.39,48.31,48.32,4996.0,45.2035,45.2222,45.1474,45.1567,4996.0
2015-07-30 12:30:00,48.32,48.32,48.13,48.31,13026.0,45.1567,45.1567,44.9792,45.1474,13026.0
2015-07-30 13:00:00,48.33,48.39,48.26,48.31,6000.0,45.1661,45.2222,45.1007,45.1474,6000.0
2015-07-30 13:30:00,48.3,48.34,48.21,48.24,15065.0,45.138,45.1754,45.0539,45.082,15065.0
2015-07-30 14:00:00,48.27,48.34,48.2,48.3,12100.0,45.11,45.1754,45.0446,45.138,12100.0
2015-07-30 14:30:00,48.31,48.8,48.24,48.72,67714.0,45.1474,45.6053,45.082,45.5306,67714.0
2015-07-30 15:00:00,48.7,48.78,48.56,48.69,22090.0,45.5119,45.5866,45.381,45.5025,22090.0
2015-07-30 15:30:00,48.73,48.73,48.59,48.67,50938.0,45.5399,45.5399,45.4091,45.4838,50938.0
2015-07-31 09:30:00,48.82,49.02,48.71,49.0,48808.0,45.624,45.8109,45.5212,45.7922,48808.0
2015-07-31 10:00:00,49.0,49.0,48.73,48.92,20500.0,45.7922,45.7922,45.5399,45.7175,20500.0
2015-07-31 10:30:00,48.93,49.15,48.92,49.1,39700.0,45.7268,45.9324,45.7175,45.8857,39700.0
2015-07-31 11:00:00,49.11,49.32,49.08,49.29,26677.0,45.895,46.0913,45.867,46.0632,26677.0
2015-07-31 11:30:00,49.3,49.51,49.25,49.51,32300.0,46.0726,46.2688,46.0259,46.2688,32300.0
2015-07-31 12:00:00,49.48,49.51,49.25,49.34,17451.0,46.2408,46.2688,46.0259,46.11,17451.0
2015-07-31 12:30:00,49.34,49.4,49.28,49.37,23301.0,46.11,46.166,46.0539,46.138,23301.0
2015-07-31 13:00:00,49.34,49.43,49.34,49.39,14630.0,46.11,46.1941,46.11,46.1567,14630.0
2015-07-31 13:30:00,49.34,49.47,49.33,49.47,23745.0,46.11,46.2315,46.1006,46.2315,23745.0
2015-07-31 14:00:00,49.47,49.54,49.45,49.51,25908.0,46.2315,46.2969,46.2128,46.2688,25908.0
2015-07-31 14:30:00,49.51,49.52,49.25,49.25,19550.0,46.2688,46.2782,46.0259,46.0259,19550.0
2015-07-31 15:00:00,49.28,49.5,49.25,49.34,44128.0,46.0539,46.2595,46.0259,46.11,44128.0
2015-07-31 15:30:00,49.31,49.51,49.26,49.36,104329.0,46.0819,46.2688,46.0352,46.1287,104329.0
2015-08-03 09:30:00,49.46,49.46,48.32,48.82,27179.0,46.2221,46.2221,45.1567,45.624,27179.0
2015-08-03 10:00:00,48.78,48.78,48.53,48.57,10645.0,45.5866,45.5866,45.353,45.3904,10645.0
2015-08-03 10:30:00,48.59,48.82,48.36,48.82,19913.0,45.4091,45.624,45.1941,45.624,19913.0
2015-08-03 11:00:00,48.81,48.83,48.59,48.59,5230.0,45.6147,45.6334,45.4091,45.4091,5230.0
2015-08-03 11:30:00,48.58,48.66,48.37,48.38,8600.0,45.3997,45.4745,45.2035,45.2128,8600.0
2015-08-03 12:00:00,48.39,48.43,48.3,48.32,7261.0,45.2222,45.2595,45.138,45.1567,7261.0
2015-08-03 12:30:00,48.3,48.3,47.98,48.15,13113.0,45.138,45.138,44.839,44.9979,13113.0
2015-08-03 13:00:00,48.11,48.26,48.09,48.22,11205.0,44.9605,45.1007,44.9418,45.0633,11205.0
2015-08-03 13:30:00,48.25,48.32,48.2,48.25,6004.0,45.0913,45.1567,45.0446,45.0913,6004.0
2015-08-03 14:00:00,48.23,48.27,48.16,48.25,9355.0,45.0726,45.11,45.0072,45.0913,9355.0
2015-08-03 14:30:00,48.25,48.43,48.24,48.43,16100.0,45.0913,45.2595,45.082,45.2595,16100.0
2015-08-03 15:00:00,48.44,48.5,48.38,48.49,23749.0,45.2689,45.325,45.2128,45.3156,23749.0
2015-08-03 15:30:00,48.5,48.68,48.4,48.59,77791.0,45.325,45.4932,45.2315,45.4091,77791.0
2015-08-04 09:30:00,48.67,48.86,48.21,48.49,10009.0,45.4838,45.6614,45.0539,45.3156,10009.0
2015-08-04 10:00:00,48.53,48.58,48.26,48.42,22533.0,45.353,45.3997,45.1007,45.2502,22533.0
2015-08-04 10:30:00,48.44,48.58,48.4,48.4,11597.0,45.2689,45.3997,45.2315,45.2315,11597.0
2015-08-04 11:00:00,48.4,48.49,48.4,48.45,14007.0,45.2315,45.3156,45.2315,45.2782,14007.0
2015-08-04 11:30:00,48.46,48.5,48.4,48.41,10374.0,45.2876,45.325,45.2315,45.2408,10374.0
2015-08-04 12:00:00,48.42,48.45,48.27,48.32,22082.0,45.2502,45.2782,45.11,45.1567,22082.0
2015-08-04 12:30:00,48.32,48.35,48.18,48.21,27660.0,45.1567,45.1848,45.0259,45.0539,27660.0
2015-08-04 13:00:00,48.19,48.44,48.07,48.38,38766.0,45.0352,45.2689,44.9231,45.2128,38766.0
2015-08-04 13:30:00,48.38,48.42,48.06,48.07,6115.0,45.2128,45.2502,44.9138,44.9231,6115.0
2015-08-04 14:00:00,48.08,48.12,47.93,48.11,16450.0,44.9324,44.9698,44.7923,44.9605,16450.0
2015-08-04 14:30:00,48.1,48.23,48.1,48.13,16892.0,44.9511,45.0726,44.9511,44.9792,16892.0
2015-08-04 15:00:00,48.1,48.14,48.03,48.05,20672.0,44.9511,44.9885,44.8857,44.9044,20672.0
2015-08-04 15:30:00,48.03,48.1,47.88,47.91,126806.0,44.8857,44.9511,44.7455,44.7736,126806.0
2015-08-05 09:30:00,48.05,48.57,48.05,48.32,64054.0,44.9044,45.3904,44.9044,45.1567,64054.0
2015-08-05 10:00:00,48.32,48.46,48.26,48.4,35154.0,45.1567,45.2876,45.1007,45.2315,35154.0
2015-08-05 10:30:00,48.41,48.47,48.39,48.41,29657.0,45.2408,45.2969,45.2222,45.2408,29657.0
2015-08-05 11:00:00,48.44,48.46,48.33,48.38,18764.0,45.2689,45.2876,45.1661,45.2128,18764.0
2015-08-05 11:30:00,48.38,48.41,48.2,48.2,12674.0,45.2128,45.2408,45.0446,45.0446,12674.0
2015-08-05 12:00:00,48.23,48.32,48.2,48.27,72407.0,45.0726,45.1567,45.0446,45.11,72407.0
2015-08-05 12:30:00,48.3,48.33,48.16,48.28,19241.0,45.138,45.1661,45.0072,45.1194,19241.0
2015-08-05 13:00:00,48.3,48.39,48.23,48.37,22446.0,45.138,45.2222,45.0726,45.2035,22446.0
2015-08-05 13:30:00,48.37,48.41,48.25,48.39,52025.0,45.2035,45.2408,45.0913,45.2222,52025.0
2015-08-05 14:00:00,48.38,48.38,48.21,48.33,21783.0,45.2128,45.2128,45.0539,45.1661,21783.0
2015-08-05 14:30:00,48.31,48.37,48.2,48.22,22777.0,45.1474,45.2035,45.0446,45.0633,22777.0
2015-08-05 15:00:00,48.25,48.34,48.17,48.2,27779.0,45.0913,45.1754,45.0166,45.0446,27779.0
2015-08-05 15:30:00,48.18,48.21,47.97,48.0,89913.0,45.0259,45.0539,44.8297,44.8577,89913.0
2015-08-06 09:30:00,48.19,48.38,48.03,48.19,18144.0,45.0352,45.2128,44.8857,45.0352,18144.0
2015-08-06 10:00:00,48.11,48.23,48.01,48.1,15207.0,44.9605,45.0726,44.867,44.9511,15207.0
2015-08-06 10:30:00,48.1,48.32,48.07,48.07,25399.0,44.9511,45.1567,44.9231,44.9231,25399.0
2015-08-06 11:00:00,48.09,48.29,48.07,48.1,11988.0,44.9418,45.1287,44.9231,44.9511,11988.0
2015-08-06 11:30:00,48.1,48.1,47.9,47.92,13581.0,44.9511,44.9511,44.7642,44.7829,13581.0
2015-08-06 12:00:00,47.9,48.04,47.84,47.98,11871.0,44.7642,44.8951,44.7082,44.839,11871.0
2015-08-06 12:30:00,47.95,47.99,47.86,47.98,8782.0,44.811,44.8483,44.7269,44.839,8782.0
2015-08-06 13:00:00,47.96,48.2,47.92,48.12,13874.0,44.8203,45.0446,44.7829,44.9698,13874.0
2015-08-06 13:30:00,48.17,48.19,48.04,48.04,7030.0,45.0166,45.0352,44.8951,44.8951,7030.0
2015-08-06 14:00:00,48.02,48.25,47.98,48.24,15731.0,44.8764,45.0913,44.839,45.082,15731.0
2015-08-06 14:30:00,48.23,48.25,48.08,48.16,25612.0,45.0726,45.0913,44.9324,45.0072,25612.0
2015-08-06 15:00:00,48.14,48.21,48.05,48.12,23432.0,44.9885,45.0539,44.9044,44.9698,23432.0
2015-08-06 15:30:00,48.09,48.15,48.01,48.12,50670.0,44.9418,44.9979,44.867,44.9698,50670.0
2015-08-07 09:30:00,47.83,48.28,47.83,48.18,15131.0,44.6988,45.1194,44.6988,45.0259,15131.0
2015-08-07 10:00:00,48.18,48.21,48.04,48.04,9486.0,45.0259,45.0539,44.8951,44.8951,9486.0
2015-08-07 10:30:00,48.07,48.22,48.02,48.08,40175.0,44.9231,45.0633,44.8764,44.9324,40175.0
2015-08-07 11:00:00,48.08,48.13,47.83,47.85,56578.0,44.9324,44.9792,44.6988,44.7175,56578.0
2015-08-07 11:30:00,47.8,48.06,47.8,48.0,7860.0,44.6708,44.9138,44.6708,44.8577,7860.0
2015-08-07 12:00:00,48.03,48.06,47.98,47.99,8118.0,44.8857,44.9138,44.839,44.8483,8118.0
2015-08-07 12:30:00,48.0,48.0,47.9,47.96,7399.0,44.8577,44.8577,44.7642,44.8203,7399.0
2015-08-07 13:00:00,47.95,47.95,47.82,47.87,5668.0,44.811,44.811,44.6895,44.7362,5668.0
2015-08-07 13:30:00,47.86,48.18,47.86,48.16,93996.0,44.7269,45.0259,44.7269,45.0072,93996.0
2015-08-07 14:00:00,48.14,48.15,48.02,48.11,15742.0,44.9885,44.9979,44.8764,44.9605,15742.0
2015-08-07 14:30:00,48.12,48.17,48.1,48.15,26782.0,44.9698,45.0166,44.9511,44.9979,26782.0
2015-08-07 15:00:00,48.15,48.22,48.12,48.18,34365.0,44.9979,45.0633,44.9698,45.0259,34365.0
2015-08-07 15:30:00,48.18,48.21,48.07,48.21,76067.0,45.0259,45.0539,44.9231,45.0539,76067.0
2015-08-10 09:30:00,48.71,49.24,48.65,49.19,14339.0,45.5212,46.0165,45.4651,45.9698,14339.0
2015-08-10 10:00:00,49.2,49.3,49.06,49.22,7825.0,45.9791,46.0726,45.8483,45.9978,7825.0
2015-08-10 10:30:00,49.18,49.18,49.0,49.07,6979.0,45.9604,45.9604,45.7922,45.8576,6979.0
2015-08-10 11:00:00,49.16,49.22,48.92,48.98,12121.0,45.9417,45.9978,45.7175,45.7735,12121.0
2015-08-10 11:30:00,48.97,49.31,48.94,49.23,19731.0,45.7642,46.0819,45.7361,46.0072,19731.0
2015-08-10 12:00:00,49.22,49.42,49.22,49.42,4856.0,45.9978,46.1847,45.9978,46.1847,4856.0
2015-08-10 12:30:00,49.41,49.41,49.31,49.31,6098.0,46.1754,46.1754,46.0819,46.0819,6098.0
2015-08-10 13:00:00,49.39,49.55,49.39,49.54,15432.0,46.1567,46.3062,46.1567,46.2969,15432.0
2015-08-10 13:30:00,49.54,49.58,49.38,49.45,5820.0,46.2969,46.3343,46.1473,46.2128,5820.0
2015-08-10 14:00:00,49.42,49.5,49.39,49.44,6752.0,46.1847,46.2595,46.1567,46.2034,6752.0
2015-08-10 14:30:00,49.43,49.46,49.29,49.3,7900.0,46.1941,46.2221,46.0632,46.0726,7900.0
2015-08-10 15:00:00,49.3,49.37,49.28,49.32,9291.0,46.0726,46.138,46.0539,46.0913,9291.0
2015-08-10 15:30:00,49.34,49.36,49.21,49.3,32184.0,46.11,46.1287,45.9885,46.0726,32184.0
2015-08-11 09:30:00,48.6,48.88,48.6,48.66,8083.0,45.4184,45.6801,45.4184,45.4745,8083.0
2015-08-11 10:00:00,48.65,48.85,48.59,48.79,3425.0,45.4651,45.652,45.4091,45.596,3425.0
2015-08-11 10:30:00,48.81,48.9,48.71,48.72,6685.0,45.6147,45.6988,45.5212,45.5306,6685.0
2015-08-11 11:00:00,48.72,48.78,48.48,48.48,6112.0,45.5306,45.5866,45.3063,45.3063,6112.0
2015-08-11 11:30:00,48.48,48.59,48.26,48.26,5698.0,45.3063,45.4091,45.1007,45.1007,5698.0
2015-08-11 12:00:00,48.29,48.53,48.25,48.53,9675.0,45.1287,45.353,45.0913,45.353,9675.0
2015-08-11 12:30:00,48.53,48.61,48.42,48.43,3400.0,45.353,45.4278,45.2502,45.2595,3400.0
2015-08-11 13:00:00,48.41,48.41,48.2,48.32,4808.0,45.2408,45.2408,45.0446,45.1567,4808.0
2015-08-11 13:30:00,48.28,48.4,48.22,48.25,8399.0,45.1194,45.2315,45.0633,45.0913,8399.0
2015-08-11 14:00:00,48.24,48.38,48.17,48.37,13744.0,45.082,45.2128,45.0166,45.2035,13744.0
2015-08-11 14:30:00,48.35,48.39,48.22,48.33,7100.0,45.1848,45.2222,45.0633,45.1661,7100.0
2015-08-11 15:00:00,48.33,48.52,48.27,48.41,12910.0,45.1661,45.3436,45.11,45.2408,12910.0
2015-08-11 15:30:00,48.41,48.43,48.21,48.25,49119.0,45.2408,45.2595,45.0539,45.0913,49119.0
2015-08-12 09:30:00,47.57,48.06,47.51,47.87,15986.0,44.4558,44.9138,44.3998,44.7362,15986.0
2015-08-12 10:00:00,47.87,47.87,47.24,47.47,15005.0,44.7362,44.7362,44.1474,44.3624,15005.0
2015-08-12 10:30:00,47.48,47.68,47.26,47.35,24170.0,44.3717,44.5586,44.1661,44.2502,24170.0
2015-08-12 11:00:00,47.49,47.82,47.41,47.76,28710.0,44.3811,44.6895,44.3063,44.6334,28710.0
2015-08-12 11:30:00,47.75,47.81,47.5,47.5,19764.0,44.6241,44.6801,44.3904,44.3904,19764.0
2015-08-12 12:00:00,47.47,47.73,47.4,47.73,7514.0,44.3624,44.6054,44.297,44.6054,7514.0
2015-08-12 12:30:00,47.72,47.87,47.71,47.76,7982.0,44.596,44.7362,44.5867,44.6334,7982.0
2015-08-12 13:00:00,47.76,48.05,47.75,47.98,12207.0,44.6334,44.9044,44.6241,44.839,12207.0
2015-08-12 13:30:00,48.02,48.34,47.98,48.33,26437.0,44.8764,45.1754,44.839,45.1661,26437.0
2015-08-12 14:00:00,48.32,48.42,48.16,48.16,29254.0,45.1567,45.2502,45.0072,45.0072,29254.0
2015-08-12 14:30:00,48.21,48.44,48.14,48.36,13263.0,45.0539,45.2689,44.9885,45.1941,13263.0
2015-08-12 15:00:00,48.37,48.44,48.29,48.4,19086.0,45.2035,45.2689,45.1287,45.2315,19086.0
2015-08-12 15:30:00,48.37,48.46,48.23,48.26,40835.0,45.2035,45.2876,45.0726,45.1007,40835.0
2015-08-13 09:30:00,48.25,48.47,47.94,48.09,11263.0,45.1852,45.3913,44.8949,45.0354,11263.0
2015-08-13 10:00:00,48.11,48.25,47.93,48.22,12232.0,45.0541,45.1852,44.8856,45.1571,12232.0
2015-08-13 10:30:00,48.24,48.34,48.14,48.15,4500.0,45.1759,45.2695,45.0822,45.0916,4500.0
2015-08-13 11:00:00,48.14,48.14,47.98,48.01,5000.0,45.0822,45.0822,44.9324,44.9605,5000.0
2015-08-13 11:30:00,48.04,48.09,48.01,48.07,4000.0,44.9886,45.0354,44.9605,45.0167,4000.0
2015-08-13 12:00:00,48.13,48.27,48.13,48.26,2300.0,45.0729,45.204,45.0729,45.1946,2300.0
2015-08-13 12:30:00,48.24,48.29,48.17,48.22,3859.0,45.1759,45.2227,45.1103,45.1571,3859.0
2015-08-13 13:00:00,48.21,48.27,48.2,48.23,5000.0,45.1478,45.204,45.1384,45.1665,5000.0
2015-08-13 13:30:00,48.24,48.25,48.08,48.12,5210.0,45.1759,45.1852,45.026,45.0635,5210.0
2015-08-13 14:00:00,48.17,48.2,48.14,48.14,5740.0,45.1103,45.1384,45.0822,45.0822,5740.0
2015-08-13 14:30:00,48.19,48.21,48.13,48.14,11002.0,45.1291,45.1478,45.0729,45.0822,11002.0
2015-08-13 15:00:00,48.15,48.2,48.09,48.13,15461.0,45.0916,45.1384,45.0354,45.0729,15461.0
2015-08-13 15:30:00,48.1,48.12,47.94,48.04,36635.0,45.0448,45.0635,44.8949,44.9886,36635.0
2015-08-14 09:30:00,47.83,48.39,47.67,48.27,20460.0,44.7919,45.3163,44.6421,45.204,20460.0
2015-08-14 10:00:00,48.27,48.58,48.27,48.42,16320.0,45.204,45.4943,45.204,45.3444,16320.0
2015-08-14 10:30:00,48.42,48.45,48.25,48.28,13824.0,45.3444,45.3725,45.1852,45.2133,13824.0
2015-08-14 11:00:00,48.27,48.35,48.21,48.29,13350.0,45.204,45.2789,45.1478,45.2227,13350.0
2015-08-14 11:30:00,48.29,48.29,48.17,48.26,23338.0,45.2227,45.2227,45.1103,45.1946,23338.0
2015-08-14 12:00:00,48.26,48.3,48.21,48.3,7900.0,45.1946,45.2321,45.1478,45.2321,7900.0
2015-08-14 12:30:00,48.3,48.32,48.08,48.24,8728.0,45.2321,45.2508,45.026,45.1759,8728.0
2015-08-14 13:00:00,48.26,48.42,48.24,48.4,7613.0,45.1946,45.3444,45.1759,45.3257,7613.0
2015-08-14 13:30:00,48.42,48.42,48.26,48.3,10151.0,45.3444,45.3444,45.1946,45.2321,10151.0
2015-08-14 14:00:00,48.31,48.32,48.19,48.19,14625.0,45.2414,45.2508,45.1291,45.1291,14625.0
2015-08-14 14:30:00,48.19,48.3,48.17,48.23,13740.0,45.1291,45.2321,45.1103,45.1665,13740.0
2015-08-14 15:00:00,48.25,48.48,48.24,48.47,20679.0,45.1852,45.4006,45.1759,45.3913,20679.0
2015-08-14 15:30:00,48.48,48.5,48.22,48.23,49802.0,45.4006,45.4194,45.1571,45.1665,49802.0
2015-08-17 09:30:00,48.25,48.25,47.8,48.24,23315.0,45.1852,45.1852,44.7638,45.1759,23315.0
2015-08-17 10:00:00,48.24,48.57,48.09,48.49,9236.0,45.1759,45.4849,45.0354,45.41,9236.0
2015-08-17 10:30:00,48.5,48.61,48.42,48.6,13016.0,45.4194,45.5224,45.3444,45.513,13016.0
2015-08-17 11:00:00,48.66,48.84,48.66,48.82,8879.0,45.5692,45.7378,45.5692,45.719,8879.0
2015-08-17 11:30:00,48.82,48.86,48.66,48.7,12586.0,45.719,45.7565,45.5692,45.6067,12586.0
2015-08-17 12:00:00,48.71,48.8,48.7,48.76,6400.0,45.616,45.7003,45.6067,45.6628,6400.0
2015-08-17 12:30:00,48.79,48.87,48.76,48.79,7353.0,45.6909,45.7659,45.6628,45.6909,7353.0
2015-08-17 13:00:00,48.84,48.89,48.72,48.87,8219.0,45.7378,45.7846,45.6254,45.7659,8219.0
2015-08-17 13:30:00,48.86,48.89,48.65,48.65,11093.0,45.7565,45.7846,45.5598,45.5598,11093.0
2015-08-17 14:00:00,48.67,48.69,48.44,48.44,17863.0,45.5786,45.5973,45.3632,45.3632,17863.0
2015-08-17 14:30:00,48.48,48.51,48.43,48.44,15648.0,45.4006,45.4287,45.3538,45.3632,15648.0
2015-08-17 15:00:00,48.48,48.55,48.41,48.47,27844.0,45.4006,45.4662,45.3351,45.3913,27844.0
2015-08-17 15:30:00,48.47,48.58,48.43,48.55,91272.0,45.3913,45.4943,45.3538,45.4662,91272.0
2015-08-18 09:30:00,48.5,48.81,48.41,48.5,10379.0,45.4194,45.7097,45.3351,45.4194,10379.0
2015-08-18 10:00:00,48.47,48.59,48.39,48.49,21510.0,45.3913,45.5036,45.3163,45.41,21510.0
2015-08-18 10:30:00,48.5,48.61,48.43,48.54,14016.0,45.4194,45.5224,45.3538,45.4568,14016.0
2015-08-18 11:00:00,48.57,48.63,48.45,48.45,17900.0,45.4849,45.5411,45.3725,45.3725,17900.0
2015-08-18 11:30:00,48.46,48.52,48.41,48.43,14500.0,45.3819,45.4381,45.3351,45.3538,14500.0
2015-08-18 12:00:00,48.47,48.52,48.42,48.46,11659.0,45.3913,45.4381,45.3444,45.3819,11659.0
2015-08-18 12:30:00,48.44,48.5,48.41,48.41,12602.0,45.3632,45.4194,45.3351,45.3351,12602.0
2015-08-18 13:00:00,48.39,48.4,48.3,48.35,6500.0,45.3163,45.3257,45.2321,45.2789,6500.0
2015-08-18 13:30:00,48.35,48.43,48.32,48.34,10165.0,45.2789,45.3538,45.2508,45.2695,10165.0
2015-08-18 14:00:00,48.34,48.47,48.26,48.47,11620.0,45.2695,45.3913,45.1946,45.3913,11620.0
2015-08-18 14:30:00,48.47,48.52,48.37,48.42,17815.0,45.3913,45.4381,45.2976,45.3444,17815.0
2015-08-18 15:00:00,48.4,48.47,48.36,48.37,26557.0,45.3257,45.3913,45.2883,45.2976,26557.0
2015-08-18 15:30:00,48.37,48.45,48.32,48.44,52753.0,45.2976,45.3725,45.2508,45.3632,52753.0
2015-08-19 09:30:00,47.91,48.16,47.65,47.81,17900.0,44.8668,45.101,44.6234,44.7732,17900.0
2015-08-19 10:00:00,47.8,48.31,47.78,48.24,19084.0,44.7638,45.2414,44.7451,45.1759,19084.0
2015-08-19 10:30:00,48.24,48.31,47.88,47.92,22800.0,45.1759,45.2414,44.8387,44.8762,22800.0
2015-08-19 11:00:00,47.95,47.97,47.82,47.86,17400.0,44.9043,44.923,44.7826,44.82,17400.0
2015-08-19 11:30:00,47.84,47.87,47.76,47.82,13000.0,44.8013,44.8294,44.7264,44.7826,13000.0
2015-08-19 12:00:00,47.82,47.95,47.79,47.92,9564.0,44.7826,44.9043,44.7545,44.8762,9564.0
2015-08-19 12:30:00,47.93,47.95,47.79,47.79,16315.0,44.8856,44.9043,44.7545,44.7545,16315.0
2015-08-19 13:00:00,47.84,47.99,47.8,47.89,18269.0,44.8013,44.9418,44.7638,44.8481,18269.0
2015-08-19 13:30:00,47.89,48.11,47.75,48.0,12577.0,44.8481,45.0541,44.717,44.9511,12577.0
2015-08-19 14:00:00,48.0,48.47,48.0,48.19,19108.0,44.9511,45.3913,44.9511,45.1291,19108.0
2015-08-19 14:30:00,48.2,48.28,47.94,48.02,19556.0,45.1384,45.2133,44.8949,44.9699,19556.0
2015-08-19 15:00:00,48.03,48.07,47.9,48.05,24158.0,44.9792,45.0167,44.8575,44.9979,24158.0
2015-08-19 15:30:00,48.06,48.06,47.72,47.75,73348.0,45.0073,45.0073,44.6889,44.717,73348.0
2015-08-20 09:30:00,47.42,47.54,47.17,47.33,13281.0,44.408,44.5203,44.1738,44.3237,13281.0
2015-08-20 10:00:00,47.34,47.4,47.19,47.28,10600.0,44.333,44.3892,44.1926,44.2769,10600.0
2015-08-20 10:30:00,47.28,47.41,47.2,47.35,10628.0,44.2769,44.3986,44.2019,44.3424,10628.0
2015-08-20 11:00:00,47.35,47.38,47.11,47.27,14685.0,44.3424,44.3705,44.1177,44.2675,14685.0
2015-08-20 11:30:00,47.22,47.23,47.03,47.14,12523.0,44.2207,44.23,44.0427,44.1457,12523.0
2015-08-20 12:00:00,47.13,47.15,46.92,46.97,8702.0,44.1364,44.1551,43.9397,43.9865,8702.0
2015-08-20 12:30:00,46.99,47.02,46.75,46.84,11800.0,44.0053,44.0334,43.7805,43.8648,11800.0
2015-08-20 13:00:00,46.85,46.86,46.67,46.85,13860.0,43.8742,43.8835,43.7056,43.8742,13860.0
2015-08-20 13:30:00,46.85,46.97,46.71,46.9,27262.0,43.8742,43.9865,43.7431,43.921,27262.0
2015-08-20 14:00:00,46.91,46.96,46.67,46.75,19800.0,43.9304,43.9772,43.7056,43.7805,19800.0
2015-08-20 14:30:00,46.74,46.81,46.58,46.72,18282.0,43.7712,43.8367,43.6213,43.7524,18282.0
2015-08-20 15:00:00,46.72,46.93,46.67,46.83,55683.0,43.7524,43.9491,43.7056,43.8554,55683.0
2015-08-20 15:30:00,46.83,46.94,46.54,46.56,78035.0,43.8554,43.9585,43.5839,43.6026,78035.0
2015-08-21 09:30:00,45.86,46.7,45.86,46.45,63906.0,42.947,43.7337,42.947,43.4996,63906.0
2015-08-21 10:00:00,46.45,46.5,46.08,46.13,29868.0,43.4996,43.5464,43.1531,43.1999,29868.0
2015-08-21 10:30:00,46.16,46.26,46.06,46.11,57587.0,43.228,43.3216,43.1343,43.1812,57587.0
2015-08-21 11:00:00,46.11,46.13,45.85,45.9,54180.0,43.1812,43.1999,42.9377,42.9845,54180.0
2015-08-21 11:30:00,45.92,45.97,45.78,45.95,82980.0,43.0032,43.0501,42.8721,43.0313,82980.0
2015-08-21 12:00:00,45.91,46.33,45.91,46.09,106502.0,42.9939,43.3872,42.9939,43.1624,106502.0
2015-08-21 12:30:00,46.08,46.1,45.79,45.86,32507.0,43.1531,43.1718,42.8815,42.947,32507.0
2015-08-21 13:00:00,45.87,45.89,45.68,45.87,26093.0,42.9564,42.9751,42.7785,42.9564,26093.0
2015-08-21 13:30:00,45.84,46.03,45.76,45.9,31251.0,42.9283,43.1063,42.8534,42.9845,31251.0
2015-08-21 14:00:00,45.9,45.99,45.8,45.88,17353.0,42.9845,43.0688,42.8909,42.9658,17353.0
2015-08-21 14:30:00,45.91,45.98,45.54,45.56,77517.0,42.9939,43.0594,42.6474,42.6661,77517.0
2015-08-21 15:00:00,45.55,45.55,45.15,45.21,79984.0,42.6567,42.6567,42.2821,42.3383,79984.0
2015-08-21 15:30:00,45.21,45.4,45.1,45.18,127866.0,42.3383,42.5163,42.2353,42.3102,127866.0
2015-08-24 09:30:00,42.62,44.25,42.01,43.83,70387.0,39.9128,41.4393,39.3416,41.046,70387.0
2015-08-24 10:00:00,43.84,44.46,43.75,44.13,61740.0,41.0554,41.636,40.9711,41.3269,61740.0
2015-08-24 10:30:00,44.07,44.58,43.66,44.26,23130.0,41.2707,41.7484,40.8868,41.4487,23130.0
2015-08-24 11:00:00,44.36,44.36,43.81,43.85,14304.0,41.5423,41.5423,41.0273,41.0647,14304.0
2015-08-24 11:30:00,43.86,44.72,43.82,44.54,36948.0,41.0741,41.8795,41.0366,41.7109,36948.0
2015-08-24 12:00:00,44.54,45.07,44.25,45.0,37518.0,41.7109,42.2072,41.4393,42.1417,37518.0
2015-08-24 12:30:00,44.98,45.0,44.64,44.73,24702.0,42.1229,42.1417,41.8045,41.8888,24702.0
2015-08-24 13:00:00,44.73,44.89,44.55,44.57,26829.0,41.8888,42.0387,41.7203,41.739,26829.0
2015-08-24 13:30:00,44.57,44.6,44.1,44.17,20935.0,41.739,41.7671,41.2988,41.3644,20935.0
2015-08-24 14:00:00,44.16,44.19,43.89,44.03,20161.0,41.355,41.3831,41.1022,41.2333,20161.0
2015-08-24 14:30:00,44.01,44.28,43.72,43.78,27483.0,41.2146,41.4674,40.943,40.9992,27483.0
2015-08-24 15:00:00,43.77,44.03,43.6,43.78,50826.0,40.9898,41.2333,40.8306,40.9992,50826.0
2015-08-24 15:30:00,43.77,44.54,43.55,43.63,135976.0,40.9898,41.7109,40.7838,40.8587,135976.0
2015-08-25 09:30:00,45.22,45.22,43.82,44.19,72187.0,42.3477,42.3477,41.0366,41.3831,72187.0
2015-08-25 10:00:00,44.16,44.18,43.97,44.04,25621.0,41.355,41.3738,41.1771,41.2427,25621.0
2015-08-25 10:30:00,44.02,44.15,43.95,44.03,40823.0,41.2239,41.3457,41.1584,41.2333,40823.0
2015-08-25 11:00:00,44.03,44.38,44.02,44.23,41581.0,41.2333,41.5611,41.2239,41.4206,41581.0
2015-08-25 11:30:00,44.22,44.25,44.06,44.11,17332.0,41.4112,41.4393,41.2614,41.3082,17332.0
2015-08-25 12:00:00,44.09,44.19,44.05,44.11,16959.0,41.2895,41.3831,41.252,41.3082,16959.0
2015-08-25 12:30:00,44.14,44.15,44.0,44.08,14474.0,41.3363,41.3457,41.2052,41.2801,14474.0
2015-08-25 13:00:00,44.08,44.14,43.85,43.9,37336.0,41.2801,41.3363,41.0647,41.1115,37336.0
2015-08-25 13:30:00,43.88,44.13,43.88,44.02,17114.0,41.0928,41.3269,41.0928,41.2239,17114.0
2015-08-25 14:00:00,44.02,44.04,43.92,43.98,25312.0,41.2239,41.2427,41.1303,41.1865,25312.0
2015-08-25 14:30:00,43.98,44.02,43.93,43.98,103763.0,41.1865,41.2239,41.1396,41.1865,103763.0
2015-08-25 15:00:00,43.99,44.0,43.81,43.87,107419.0,41.1958,41.2052,41.0273,41.0835,107419.0
2015-08-25 15:30:00,43.85,43.86,43.35,43.4,132667.0,41.0647,41.0741,40.5965,40.6433,132667.0
2015-08-26 09:30:00,44.23,44.72,43.58,43.81,15130.0,41.4206,41.8795,40.8119,41.0273,15130.0
2015-08-26 10:00:00,43.79,44.01,43.69,43.88,15338.0,41.0085,41.2146,40.9149,41.0928,15338.0
2015-08-26 10:30:00,43.9,43.96,43.55,43.56,42756.0,41.1115,41.1677,40.7838,40.7931,42756.0
2015-08-26 11:00:00,43.56,43.74,43.45,43.72,13400.0,40.7931,40.9617,40.6901,40.943,13400.0
2015-08-26 11:30:00,43.77,43.77,43.4,43.56,9900.0,40.9898,40.9898,40.6433,40.7931,9900.0
2015-08-26 12:00:00,43.47,43.61,43.41,43.48,6285.0,40.7089,40.84,40.6527,40.7182,6285.0
2015-08-26 12:30:00,43.45,43.56,43.3,43.56,4700.0,40.6901,40.7931,40.5497,40.7931,4700.0
2015-08-26 13:00:00,43.6,43.76,43.53,43.72,27683.0,40.8306,40.9804,40.765,40.943,27683.0
2015-08-26 13:30:00,43.71,43.92,43.65,43.92,13580.0,40.9336,41.1303,40.8774,41.1303,13580.0
2015-08-26 14:00:00,43.93,43.93,43.67,43.76,13321.0,41.1396,41.1396,40.8962,40.9804,13321.0
2015-08-26 14:30:00,43.76,43.88,43.7,43.73,30516.0,40.9804,41.0928,40.9242,40.9523,30516.0
2015-08-26 15:00:00,43.83,44.06,43.77,43.87,61108.0,41.046,41.2614,40.9898,41.0835,61108.0
2015-08-26 15:30:00,43.84,44.11,43.81,43.97,101202.0,41.0554,41.3082,41.0273,41.1771,101202.0
2015-08-27 09:30:00,44.24,44.34,43.98,44.11,42529.0,41.4299,41.5236,41.1865,41.3082,42529.0
2015-08-27 10:00:00,44.06,44.19,43.82,43.97,41841.0,41.2614,41.3831,41.0366,41.1771,41841.0
2015-08-27 10:30:00,44.0,44.49,43.97,44.44,61584.0,41.2052,41.6641,41.1771,41.6172,61584.0
2015-08-27 11:00:00,44.45,44.66,44.35,44.51,35323.0,41.6266,41.8233,41.533,41.6828,35323.0
2015-08-27 11:30:00,44.54,44.59,44.47,44.54,37443.0,41.7109,41.7577,41.6453,41.7109,37443.0
2015-08-27 12:00:00,44.56,44.89,44.55,44.86,21555.0,41.7296,42.0387,41.7203,42.0106,21555.0
2015-08-27 12:30:00,44.83,44.85,44.73,44.8,20066.0,41.9825,42.0012,41.8888,41.9544,20066.0
2015-08-27 13:00:00,44.8,45.03,44.78,44.96,15819.0,41.9544,42.1698,41.9356,42.1042,15819.0
2015-08-27 13:30:00,44.98,45.06,44.75,44.88,17868.0,42.1229,42.1979,41.9076,42.0293,17868.0
2015-08-27 14:00:00,44.87,44.93,44.6,44.62,20268.0,42.0199,42.0761,41.7671,41.7858,20268.0
2015-08-27 14:30:00,44.64,44.7,44.33,44.36,22035.0,41.8045,41.8607,41.5142,41.5423,22035.0
2015-08-27 15:00:00,44.41,44.63,44.19,44.62,32788.0,41.5892,41.7952,41.3831,41.7858,32788.0
2015-08-27 15:30:00,44.62,44.94,44.42,44.93,107837.0,41.7858,42.0855,41.5985,42.0761,107837.0
2015-08-28 09:30:00,44.54,45.43,44.45,45.11,19782.0,41.7109,42.5444,41.6266,42.2447,19782.0
2015-08-28 10:00:00,45.01,45.11,44.69,44.9,19847.0,42.151,42.2447,41.8514,42.048,19847.0
2015-08-28 10:30:00,44.9,44.94,44.62,44.78,19264.0,42.048,42.0855,41.7858,41.9356,19264.0
2015-08-28 11:00:00,44.73,44.92,44.73,44.89,9408.0,41.8888,42.0668,41.8888,42.0387,9408.0
2015-08-28 11:30:00,44.93,45.01,44.57,44.62,14635.0,42.0761,42.151,41.739,41.7858,14635.0
2015-08-28 12:00:00,44.63,44.99,44.61,44.94,11751.0,41.7952,42.1323,41.7764,42.0855,11751.0
2015-08-28 12:30:00,44.93,45.07,44.93,44.99,7056.0,42.0761,42.2072,42.0761,42.1323,7056.0
2015-08-28 13:00:00,44.97,45.01,44.84,44.84,9223.0,42.1136,42.151,41.9918,41.9918,9223.0
2015-08-28 13:30:00,44.8,44.93,44.62,44.87,7100.0,41.9544,42.0761,41.7858,42.0199,7100.0
2015-08-28 14:00:00,44.9,45.03,44.79,44.83,7725.0,42.048,42.1698,41.945,41.9825,7725.0
2015-08-28 14:30:00,44.89,44.94,44.76,44.88,9720.0,42.0387,42.0855,41.9169,42.0293,9720.0
2015-08-28 15:00:00,44.89,44.9,44.74,44.81,17022.0,42.0387,42.048,41.8982,41.9637,17022.0
2015-08-28 15:30:00,44.78,44.87,44.63,44.83,71022.0,41.9356,42.0199,41.7952,41.9825,71022.0
2015-08-31 09:30:00,44.79,45.02,44.5,44.88,18501.0,41.945,42.1604,41.6734,42.0293,18501.0
2015-08-31 10:00:00,44.88,45.25,44.78,45.24,17820.0,42.0293,42.3758,41.9356,42.3664,17820.0
2015-08-31 10:30:00,45.21,45.36,45.21,45.34,14458.0,42.3383,42.4788,42.3383,42.4601,14458.0
2015-08-31 11:00:00,45.34,45.88,45.28,45.84,66236.0,42.4601,42.9658,42.4039,42.9283,66236.0
2015-08-31 11:30:00,45.83,46.07,45.74,45.8,14647.0,42.919,43.1437,42.8347,42.8909,14647.0
2015-08-31 12:00:00,45.85,45.97,45.85,45.95,10500.0,42.9377,43.0501,42.9377,43.0313,10500.0
2015-08-31 12:30:00,45.95,46.0,45.87,45.89,9401.0,43.0313,43.0782,42.9564,42.9751,9401.0
2015-08-31 13:00:00,45.85,45.93,45.82,45.82,10200.0,42.9377,43.0126,42.9096,42.9096,10200.0
2015-08-31 13:30:00,45.84,45.85,45.73,45.74,16045.0,42.9283,42.9377,42.8253,42.8347,16045.0
2015-08-31 14:00:00,45.8,45.8,45.49,45.64,21413.0,42.8909,42.8909,42.6006,42.741,21413.0
2015-08-31 14:30:00,45.65,45.72,45.48,45.5,13650.0,42.7504,42.8159,42.5912,42.6099,13650.0
2015-08-31 15:00:00,45.5,45.62,45.46,45.54,19809.0,42.6099,42.7223,42.5725,42.6474,19809.0
2015-08-31 15:30:00,45.55,45.73,45.53,45.6,38273.0,42.6567,42.8253,42.638,42.7036,38273.0
2015-09-01 09:30:00,44.56,45.31,44.56,44.99,10041.0,41.7296,42.432,41.7296,42.1323,10041.0
2015-09-01 10:00:00,44.93,45.02,44.54,44.77,12751.0,42.0761,42.1604,41.7109,41.9263,12751.0
2015-09-01 10:30:00,44.71,44.9,44.62,44.64,35567.0,41.8701,42.048,41.7858,41.8045,35567.0
2015-09-01 11:00:00,44.69,44.96,44.69,44.85,5000.0,41.8514,42.1042,41.8514,42.0012,5000.0
2015-09-01 11:30:00,44.83,44.83,44.6,44.66,6204.0,41.9825,41.9825,41.7671,41.8233,6204.0
2015-09-01 12:00:00,44.59,44.78,44.47,44.78,16488.0,41.7577,41.9356,41.6453,41.9356,16488.0
2015-09-01 12:30:00,44.72,44.85,44.5,44.53,12360.0,41.8795,42.0012,41.6734,41.7015,12360.0
2015-09-01 13:00:00,44.53,44.69,44.47,44.61,12800.0,41.7015,41.8514,41.6453,41.7764,12800.0
2015-09-01 13:30:00,44.62,44.62,44.48,44.49,7704.0,41.7858,41.7858,41.6547,41.6641,7704.0
2015-09-01 14:00:00,44.41,44.45,44.35,44.36,8300.0,41.5892,41.6266,41.533,41.5423,8300.0
2015-09-01 14:30:00,44.36,44.46,44.28,44.31,6933.0,41.5423,41.636,41.4674,41.4955,6933.0
2015-09-01 15:00:00,44.32,44.32,44.06,44.08,11182.0,41.5049,41.5049,41.2614,41.2801,11182.0
2015-09-01 15:30:00,44.09,44.27,44.0,44.07,108876.0,41.2895,41.458,41.2052,41.2707,108876.0
2015-09-02 09:30:00,44.77,44.92,44.56,44.76,27002.0,41.9263,42.0668,41.7296,41.9169,27002.0
2015-09-02 10:00:00,44.85,44.86,44.62,44.69,39468.0,42.0012,42.0106,41.7858,41.8514,39468.0
2015-09-02 10:30:00,44.69,44.8,44.59,44.76,38860.0,41.8514,41.9544,41.7577,41.9169,38860.0
2015-09-02 11:00:00,44.77,44.96,44.74,44.89,11728.0,41.9263,42.1042,41.8982,42.0387,11728.0
2015-09-02 11:30:00,44.91,44.93,44.57,44.67,12437.0,42.0574,42.0761,41.739,41.8326,12437.0
2015-09-02 12:00:00,44.67,44.79,44.62,44.79,7087.0,41.8326,41.945,41.7858,41.945,7087.0
2015-09-02 12:30:00,44.78,45.06,44.77,45.04,11900.0,41.9356,42.1979,41.9263,42.1791,11900.0
2015-09-02 13:00:00,45.04,45.09,44.99,45.06,13230.0,42.1791,42.226,42.1323,42.1979,13230.0
2015-09-02 13:30:00,45.06,45.06,44.96,45.01,10005.0,42.1979,42.1979,42.1042,42.151,10005.0
2015-09-02 14:00:00,45.03,45.06,44.94,45.06,11962.0,42.1698,42.1979,42.0855,42.1979,11962.0
2015-09-02 14:30:00,45.03,45.11,45.03,45.08,14698.0,42.1698,42.2447,42.1698,42.2166,14698.0
2015-09-02 15:00:00,45.08,45.11,44.9,44.98,23328.0,42.2166,42.2447,42.048,42.1229,23328.0
2015-09-02 15:30:00,44.99,45.2,44.95,45.2,59883.0,42.1323,42.329,42.0949,42.329,59883.0
2015-09-03 09:30:00,45.22,45.49,44.96,45.18,24722.0,42.3477,42.6006,42.1042,42.3102,24722.0
2015-09-03 10:00:00,45.3,45.51,45.16,45.4,27710.0,42.4226,42.6193,42.2915,42.5163,27710.0
2015-09-03 10:30:00,45.4,45.67,45.32,45.66,16695.0,42.5163,42.7691,42.4413,42.7598,16695.0
2015-09-03 11:00:00,45.66,45.69,45.57,45.65,17801.0,42.7598,42.7878,42.6755,42.7504,17801.0
2015-09-03 11:30:00,45.65,45.84,45.63,45.72,37853.0,42.7504,42.9283,42.7317,42.8159,37853.0
2015-09-03 12:00:00,45.72,45.84,45.65,45.8,18323.0,42.8159,42.9283,42.7504,42.8909,18323.0
2015-09-03 12:30:00,45.8,45.83,45.64,45.7,17729.0,42.8909,42.919,42.741,42.7972,17729.0
2015-09-03 13:00:00,45.7,45.72,45.47,45.56,20093.0,42.7972,42.8159,42.5818,42.6661,20093.0
2015-09-03 13:30:00,45.52,45.52,45.23,45.23,15538.0,42.6286,42.6286,42.3571,42.3571,15538.0
2015-09-03 14:00:00,45.23,45.31,45.16,45.31,17200.0,42.3571,42.432,42.2915,42.432,17200.0
2015-09-03 14:30:00,45.34,45.76,45.34,45.74,40645.0,42.4601,42.8534,42.4601,42.8347,40645.0
2015-09-03 15:00:00,45.74,45.75,45.48,45.51,46904.0,42.8347,42.844,42.5912,42.6193,46904.0
2015-09-03 15:30:00,45.49,45.58,45.42,45.43,105515.0,42.6006,42.6848,42.535,42.5444,105515.0
2015-09-04 09:30:00,44.73,45.01,44.6,44.62,16638.0,41.8888,42.151,41.7671,41.7858,16638.0
2015-09-04 10:00:00,44.64,44.86,44.56,44.69,11481.0,41.8045,42.0106,41.7296,41.8514,11481.0
2015-09-04 10:30:00,44.73,44.79,44.58,44.65,13187.0,41.8888,41.945,41.7484,41.8139,13187.0
2015-09-04 11:00:00,44.68,44.72,44.57,44.72,6202.0,41.842,41.8795,41.739,41.8795,6202.0
2015-09-04 11:30:00,44.69,44.73,44.57,44.65,7780.0,41.8514,41.8888,41.739,41.8139,7780.0
2015-09-04 12:00:00,44.63,44.66,44.52,44.54,8771.0,41.7952,41.8233,41.6922,41.7109,8771.0
2015-09-04 12:30:00,44.54,44.6,44.51,44.56,3400.0,41.7109,41.7671,41.6828,41.7296,3400.0
2015-09-04 13:00:00,44.54,44.55,44.46,44.51,6400.0,41.7109,41.7203,41.636,41.6828,6400.0
2015-09-04 13:30:00,44.57,44.61,44.53,44.55,4508.0,41.739,41.7764,41.7015,41.7203,4508.0
2015-09-04 14:00:00,44.56,44.56,44.36,44.39,7386.0,41.7296,41.7296,41.5423,41.5704,7386.0
2015-09-04 14:30:00,44.41,44.49,44.31,44.46,9517.0,41.5892,41.6641,41.4955,41.636,9517.0
2015-09-04 15:00:00,44.45,44.54,44.4,44.42,11506.0,41.6266,41.7109,41.5798,41.5985,11506.0
2015-09-04 15:30:00,44.45,44.56,44.35,44.36,33072.0,41.6266,41.7296,41.533,41.5423,33072.0
2015-09-08 09:30:00,45.08,45.13,44.83,45.09,6142.0,42.2166,42.2634,41.9825,42.226,6142.0
2015-09-08 10:00:00,45.11,45.15,45.05,45.15,4750.0,42.2447,42.2821,42.1885,42.2821,4750.0
2015-09-08 10:30:00,45.17,45.21,45.09,45.15,3700.0,42.3009,42.3383,42.226,42.2821,3700.0
2015-09-08 11:00:00,45.17,45.25,45.16,45.23,2904.0,42.3009,42.3758,42.2915,42.3571,2904.0
2015-09-08 11:30:00,45.25,45.31,45.21,45.24,5600.0,42.3758,42.432,42.3383,42.3664,5600.0
2015-09-08 12:00:00,45.3,45.47,45.26,45.46,32296.0,42.4226,42.5818,42.3852,42.5725,32296.0
2015-09-08 12:30:00,45.45,45.48,45.41,45.44,3500.0,42.5631,42.5912,42.5256,42.5537,3500.0
2015-09-08 13:00:00,45.44,45.44,45.33,45.41,4200.0,42.5537,42.5537,42.4507,42.5256,4200.0
2015-09-08 13:30:00,45.39,45.45,45.37,45.45,4767.0,42.5069,42.5631,42.4882,42.5631,4767.0
2015-09-08 14:00:00,45.43,45.6,45.43,45.56,7500.0,42.5444,42.7036,42.5444,42.6661,7500.0
2015-09-08 14:30:00,45.54,45.64,45.54,45.62,7167.0,42.6474,42.741,42.6474,42.7223,7167.0
2015-09-08 15:00:00,45.57,45.57,45.31,45.35,21629.0,42.6755,42.6755,42.432,42.4694,21629.0
2015-09-08 15:30:00,45.36,45.5,45.35,45.36,47004.0,42.4788,42.6099,42.4694,42.4788,47004.0
2015-09-09 09:30:00,45.81,45.81,45.46,45.63,10557.0,42.9002,42.9002,42.5725,42.7317,10557.0
2015-09-09 10:00:00,45.65,45.7,45.41,45.49,4800.0,42.7504,42.7972,42.5256,42.6006,4800.0
2015-09-09 10:30:00,45.46,45.5,45.24,45.31,5006.0,42.5725,42.6099,42.3664,42.432,5006.0
2015-09-09 11:00:00,45.31,45.38,45.31,45.35,2500.0,42.432,42.4975,42.432,42.4694,2500.0
2015-09-09 11:30:00,45.42,45.42,45.28,45.35,5881.0,42.535,42.535,42.4039,42.4694,5881.0
2015-09-09 12:00:00,45.36,45.52,45.35,45.44,4009.0,42.4788,42.6286,42.4694,42.5537,4009.0
2015-09-09 12:30:00,45.46,45.46,45.32,45.33,1800.0,42.5725,42.5725,42.4413,42.4507,1800.0
2015-09-09 13:00:00,45.33,45.38,45.23,45.23,3400.0,42.4507,42.4975,42.3571,42.3571,3400.0
2015-09-09 13:30:00,45.14,45.2,45.04,45.04,3371.0,42.2728,42.329,42.1791,42.1791,3371.0
2015-09-09 14:00:00,45.05,45.19,45.05,45.17,2500.0,42.1885,42.3196,42.1885,42.3009,2500.0
2015-09-09 14:30:00,45.1,45.21,45.05,45.13,4897.0,42.2353,42.3383,42.1885,42.2634,4897.0
2015-09-09 15:00:00,45.15,45.26,45.09,45.13,6548.0,42.2821,42.3852,42.226,42.2634,6548.0
2015-09-09 15:30:00,45.07,45.07,44.68,44.73,34959.0,42.2072,42.2072,41.842,41.8888,34959.0
2015-09-10 09:30:00,44.72,44.91,44.54,44.59,3422.0,41.8795,42.0574,41.7109,41.7577,3422.0
2015-09-10 10:00:00,44.64,44.67,44.55,44.6,4700.0,41.8045,41.8326,41.7203,41.7671,4700.0
2015-09-10 10:30:00,44.69,45.18,44.69,45.13,11464.0,41.8514,42.3102,41.8514,42.2634,11464.0
2015-09-10 11:00:00,45.12,45.12,44.82,44.88,14675.0,42.2541,42.2541,41.9731,42.0293,14675.0
2015-09-10 11:30:00,44.91,45.05,44.86,45.01,3723.0,42.0574,42.1885,42.0106,42.151,3723.0
2015-09-10 12:00:00,44.99,45.07,44.92,44.96,4600.0,42.1323,42.2072,42.0668,42.1042,4600.0
2015-09-10 12:30:00,44.93,45.01,44.83,44.83,4200.0,42.0761,42.151,41.9825,41.9825,4200.0
2015-09-10 13:00:00,44.86,44.87,44.77,44.84,6224.0,42.0106,42.0199,41.9263,41.9918,6224.0
2015-09-10 13:30:00,44.83,44.89,44.79,44.81,8239.0,41.9825,42.0387,41.945,41.9637,8239.0
2015-09-10 14:00:00,44.82,44.82,44.58,44.66,9059.0,41.9731,41.9731,41.7484,41.8233,9059.0
2015-09-10 14:30:00,44.65,44.66,44.34,44.34,12234.0,41.8139,41.8233,41.5236,41.5236,12234.0
2015-09-10 15:00:00,44.34,44.51,44.31,44.31,14493.0,41.5236,41.6828,41.4955,41.4955,14493.0
2015-09-10 15:30:00,44.29,44.34,44.22,44.32,56040.0,41.4768,41.5236,41.4112,41.5049,56040.0
2015-09-11 09:30:00,44.05,44.49,44.0,44.05,15007.0,41.252,41.6641,41.2052,41.252,15007.0
2015-09-11 10:00:00,44.04,44.07,44.0,44.03,13754.0,41.2427,41.2707,41.2052,41.2333,13754.0
2015-09-11 10:30:00,44.01,44.14,43.95,43.97,9443.0,41.2146,41.3363,41.1584,41.1771,9443.0
2015-09-11 11:00:00,44.0,44.11,43.99,44.11,4300.0,41.2052,41.3082,41.1958,41.3082,4300.0
2015-09-11 11:30:00,44.14,44.33,44.08,44.33,3400.0,41.3363,41.5142,41.2801,41.5142,3400.0
2015-09-11 12:00:00,44.28,44.41,44.28,44.29,3300.0,41.4674,41.5892,41.4674,41.4768,3300.0
2015-09-11 12:30:00,44.32,44.44,44.26,44.32,7700.0,41.5049,41.6172,41.4487,41.5049,7700.0
2015-09-11 13:00:00,44.33,44.37,44.2,44.23,4300.0,41.5142,41.5517,41.3925,41.4206,4300.0
2015-09-11 13:30:00,44.22,44.25,44.04,44.08,9975.0,41.4112,41.4393,41.2427,41.2801,9975.0
2015-09-11 14:00:00,44.1,44.1,43.98,44.03,8532.0,41.2988,41.2988,41.1865,41.2333,8532.0
2015-09-11 14:30:00,44.02,44.12,44.01,44.1,16100.0,41.2239,41.3176,41.2146,41.2988,16100.0
2015-09-11 15:00:00,44.11,44.25,44.11,44.21,18321.0,41.3082,41.4393,41.3082,41.4019,18321.0
2015-09-11 15:30:00,44.2,44.29,44.15,44.26,42838.0,41.3925,41.4768,41.3457,41.4487,42838.0
2015-09-14 09:30:00,44.0,44.19,43.54,43.68,38296.0,41.2052,41.3831,40.7744,40.9055,38296.0
2015-09-14 10:00:00,43.7,43.92,43.7,43.84,9684.0,40.9242,41.1303,40.9242,41.0554,9684.0
2015-09-14 10:30:00,43.81,44.09,43.81,43.95,13000.0,41.0273,41.2895,41.0273,41.1584,13000.0
2015-09-14 11:00:00,43.96,44.03,43.64,43.64,19494.0,41.1677,41.2333,40.8681,40.8681,19494.0
2015-09-14 11:30:00,43.68,43.68,43.45,43.56,10465.0,40.9055,40.9055,40.6901,40.7931,10465.0
2015-09-14 12:00:00,43.53,43.56,43.37,43.44,18225.0,40.765,40.7931,40.6152,40.6808,18225.0
2015-09-14 12:30:00,43.45,43.52,43.31,43.34,21340.0,40.6901,40.7557,40.559,40.5871,21340.0
2015-09-14 13:00:00,43.35,43.38,43.17,43.17,18566.0,40.5965,40.6246,40.4279,40.4279,18566.0
2015-09-14 13:30:00,43.18,43.33,43.17,43.27,14099.0,40.4373,40.5778,40.4279,40.5216,14099.0
2015-09-14 14:00:00,43.3,43.33,43.16,43.16,17329.0,40.5497,40.5778,40.4185,40.4185,17329.0
2015-09-14 14:30:00,43.14,43.27,43.12,43.21,15000.0,40.3998,40.5216,40.3811,40.4654,15000.0
2015-09-14 15:00:00,43.23,43.24,43.1,43.13,34765.0,40.4841,40.4935,40.3624,40.3905,34765.0
2015-09-14 15:30:00,43.14,43.19,43.06,43.13,77136.0,40.3998,40.4466,40.3249,40.3905,77136.0
2015-09-15 09:30:00,43.06,43.27,43.0,43.2,25407.0,40.3249,40.5216,40.2687,40.456,25407.0
2015-09-15 10:00:00,43.13,43.19,42.97,43.05,21158.0,40.3905,40.4466,40.2406,40.3155,21158.0
2015-09-15 10:30:00,43.07,43.59,43.07,43.5,36713.0,40.3343,40.8212,40.3343,40.737,36713.0
2015-09-15 11:00:00,43.5,43.51,43.23,43.32,31275.0,40.737,40.7463,40.4841,40.5684,31275.0
2015-09-15 11:30:00,43.29,43.42,43.29,43.4,15465.0,40.5403,40.662,40.5403,40.6433,15465.0
2015-09-15 12:00:00,43.43,43.55,43.4,43.55,13442.0,40.6714,40.7838,40.6433,40.7838,13442.0
2015-09-15 12:30:00,43.56,43.57,43.38,43.38,20530.0,40.7931,40.8025,40.6246,40.6246,20530.0
2015-09-15 13:00:00,43.4,43.62,43.36,43.62,14087.0,40.6433,40.8493,40.6058,40.8493,14087.0
2015-09-15 13:30:00,43.6,43.65,43.54,43.55,16468.0,40.8306,40.8774,40.7744,40.7838,16468.0
2015-09-15 14:00:00,43.54,43.59,43.43,43.47,15275.0,40.7744,40.8212,40.6714,40.7089,15275.0
2015-09-15 14:30:00,43.47,43.59,43.43,43.58,22042.0,40.7089,40.8212,40.6714,40.8119,22042.0
2015-09-15 15:00:00,43.58,43.84,43.58,43.69,27681.0,40.8119,41.0554,40.8119,40.9149,27681.0
2015-09-15 15:30:00,43.71,43.75,43.61,43.66,79120.0,40.9336,40.9711,40.84,40.8868,79120.0
2015-09-16 09:30:00,43.81,44.25,43.62,44.05,20554.0,41.0273,41.4393,40.8493,41.252,20554.0
2015-09-16 10:00:00,44.09,44.1,43.84,43.94,19034.0,41.2895,41.2988,41.0554,41.149,19034.0
2015-09-16 10:30:00,43.96,44.11,43.86,44.08,14275.0,41.1677,41.3082,41.0741,41.2801,14275.0
2015-09-16 11:00:00,44.07,44.28,44.06,44.23,16336.0,41.2707,41.4674,41.2614,41.4206,16336.0
2015-09-16 11:30:00,44.24,44.24,44.11,44.17,6900.0,41.4299,41.4299,41.3082,41.3644,6900.0
2015-09-16 12:00:00,44.19,44.31,44.18,44.25,6100.0,41.3831,41.4955,41.3738,41.4393,6100.0
2015-09-16 12:30:00,44.28,44.31,44.21,44.31,6500.0,41.4674,41.4955,41.4019,41.4955,6500.0
2015-09-16 13:00:00,44.3,44.3,44.2,44.2,5200.0,41.4861,41.4861,41.3925,41.3925,5200.0
2015-09-16 13:30:00,44.22,44.28,44.21,44.24,5454.0,41.4112,41.4674,41.4019,41.4299,5454.0
2015-09-16 14:00:00,44.25,44.27,44.08,44.14,11638.0,41.4393,41.458,41.2801,41.3363,11638.0
2015-09-16 14:30:00,44.15,44.19,44.06,44.17,10400.0,41.3457,41.3831,41.2614,41.3644,10400.0
2015-09-16 15:00:00,44.18,44.34,44.18,44.31,18759.0,41.3738,41.5236,41.3738,41.4955,18759.0
2015-09-16 15:30:00,44.32,44.45,44.29,44.4,42506.0,41.5049,41.6266,41.4768,41.5798,42506.0
2015-09-17 09:30:00,44.39,44.39,43.95,44.05,8964.0,41.5704,41.5704,41.1584,41.252,8964.0
2015-09-17 10:00:00,44.06,44.28,44.06,44.14,8700.0,41.2614,41.4674,41.2614,41.3363,8700.0
2015-09-17 10:30:00,44.15,44.15,43.86,43.93,10800.0,41.3457,41.3457,41.0741,41.1396,10800.0
2015-09-17 11:00:00,43.91,44.1,43.91,44.05,8400.0,41.1209,41.2988,41.1209,41.252,8400.0
2015-09-17 11:30:00,44.07,44.09,43.92,43.94,9900.0,41.2707,41.2895,41.1303,41.149,9900.0
2015-09-17 12:00:00,43.89,44.01,43.85,44.0,8800.0,41.1022,41.2146,41.0647,41.2052,8800.0
2015-09-17 12:30:00,44.04,44.08,43.81,43.82,23613.0,41.2427,41.2801,41.0273,41.0366,23613.0
2015-09-17 13:00:00,43.83,44.03,43.8,44.01,8400.0,41.046,41.2333,41.0179,41.2146,8400.0
2015-09-17 13:30:00,44.01,44.08,43.73,43.77,18113.0,41.2146,41.2801,40.9523,40.9898,18113.0
2015-09-17 14:00:00,43.87,43.99,43.68,43.77,12435.0,41.0835,41.1958,40.9055,40.9898,12435.0
2015-09-17 14:30:00,43.8,44.11,43.78,43.87,36759.0,41.0179,41.3082,40.9992,41.0835,36759.0
2015-09-17 15:00:00,43.88,43.92,43.24,43.36,58531.0,41.0928,41.1303,40.4935,40.6058,58531.0
2015-09-17 15:30:00,43.41,43.54,43.29,43.35,68231.0,40.6527,40.7744,40.5403,40.5965,68231.0
2015-09-18 09:30:00,43.3,43.39,43.11,43.23,180914.0,40.5497,40.6339,40.3717,40.4841,180914.0
2015-09-18 10:00:00,43.23,43.52,43.11,43.35,22832.0,40.4841,40.7557,40.3717,40.5965,22832.0
2015-09-18 10:30:00,43.39,43.46,43.25,43.36,17176.0,40.6339,40.6995,40.5028,40.6058,17176.0
2015-09-18 11:00:00,43.34,43.4,43.28,43.31,35671.0,40.5871,40.6433,40.5309,40.559,35671.0
2015-09-18 11:30:00,43.31,43.42,43.29,43.31,13892.0,40.559,40.662,40.5403,40.559,13892.0
2015-09-18 12:00:00,43.32,43.32,43.2,43.3,10595.0,40.5684,40.5684,40.456,40.5497,10595.0
2015-09-18 12:30:00,43.29,43.34,43.27,43.28,11800.0,40.5403,40.5871,40.5216,40.5309,11800.0
2015-09-18 13:00:00,43.27,43.36,43.26,43.32,13393.0,40.5216,40.6058,40.5122,40.5684,13393.0
2015-09-18 13:30:00,43.31,43.36,43.28,43.32,33338.0,40.559,40.6058,40.5309,40.5684,33338.0
2015-09-18 14:00:00,43.3,43.35,43.28,43.29,20364.0,40.5497,40.5965,40.5309,40.5403,20364.0
2015-09-18 14:30:00,43.3,43.31,43.04,43.06,31189.0,40.5497,40.559,40.3062,40.3249,31189.0
2015-09-18 15:00:00,43.1,43.3,43.08,43.27,60971.0,40.3624,40.5497,40.3436,40.5216,60971.0
2015-09-18 15:30:00,43.28,43.34,43.22,43.29,162594.0,40.5309,40.5871,40.4747,40.5403,162594.0
2015-09-21 09:30:00,43.66,43.97,43.19,43.72,47774.0,40.8868,41.1771,40.4466,40.943,47774.0
2015-09-21 10:00:00,43.81,44.1,43.72,44.03,11200.0,41.0273,41.2988,40.943,41.2333,11200.0
2015-09-21 10:30:00,44.04,44.18,43.99,44.01,30987.0,41.2427,41.3738,41.1958,41.2146,30987.0
2015-09-21 11:00:00,44.05,44.09,44.01,44.08,4700.0,41.252,41.2895,41.2146,41.2801,4700.0
2015-09-21 11:30:00,44.03,44.07,43.85,43.92,19831.0,41.2333,41.2707,41.0647,41.1303,19831.0
2015-09-21 12:00:00,43.91,43.93,43.79,43.91,27503.0,41.1209,41.1396,41.0085,41.1209,27503.0
2015-09-21 12:30:00,43.91,43.93,43.69,43.77,35534.0,41.1209,41.1396,40.9149,40.9898,35534.0
2015-09-21 13:00:00,43.75,43.75,43.52,43.55,12493.0,40.9711,40.9711,40.7557,40.7838,12493.0
2015-09-21 13:30:00,43.55,43.55,43.21,43.25,21014.0,40.7838,40.7838,40.4654,40.5028,21014.0
2015-09-21 14:00:00,43.26,43.34,43.21,43.26,48172.0,40.5122,40.5871,40.4654,40.5122,48172.0
2015-09-21 14:30:00,43.27,43.36,43.23,43.3,19476.0,40.5216,40.6058,40.4841,40.5497,19476.0
2015-09-21 15:00:00,43.3,43.34,43.23,43.27,32934.0,40.5497,40.5871,40.4841,40.5216,32934.0
2015-09-21 15:30:00,43.3,43.31,43.11,43.27,57351.0,40.5497,40.559,40.3717,40.5216,57351.0
2015-09-22 09:30:00,42.56,42.99,42.43,42.52,12227.0,39.8567,40.2593,39.7349,39.8192,12227.0
2015-09-22 10:00:00,42.53,42.6,42.18,42.3,15293.0,39.8286,39.8941,39.5008,39.6132,15293.0
2015-09-22 10:30:00,42.24,42.31,42.12,42.16,14460.0,39.557,39.6225,39.4446,39.4821,14460.0
2015-09-22 11:00:00,42.13,42.2,42.06,42.06,5450.0,39.454,39.5195,39.3884,39.3884,5450.0
2015-09-22 11:30:00,42.06,42.06,41.91,41.93,9969.0,39.3884,39.3884,39.2479,39.2667,9969.0
2015-09-22 12:00:00,41.92,41.99,41.83,41.93,9410.0,39.2573,39.3229,39.173,39.2667,9410.0
2015-09-22 12:30:00,41.9,42.05,41.83,42.05,24591.0,39.2386,39.3791,39.173,39.3791,24591.0
2015-09-22 13:00:00,42.03,42.18,42.02,42.11,9000.0,39.3603,39.5008,39.351,39.4352,9000.0
2015-09-22 13:30:00,42.11,42.23,42.05,42.09,6100.0,39.4352,39.5476,39.3791,39.4165,6100.0
2015-09-22 14:00:00,42.07,42.22,42.03,42.22,7947.0,39.3978,39.5383,39.3603,39.5383,7947.0
2015-09-22 14:30:00,42.22,42.22,42.08,42.15,5300.0,39.5383,39.5383,39.4071,39.4727,5300.0
2015-09-22 15:00:00,42.12,42.16,42.08,42.14,15932.0,39.4446,39.4821,39.4071,39.4633,15932.0
2015-09-22 15:30:00,42.14,42.23,42.09,42.17,46846.0,39.4633,39.5476,39.4165,39.4914,46846.0
2015-09-23 09:30:00,42.16,42.26,41.98,42.17,6796.0,39.4821,39.5757,39.3135,39.4914,6796.0
2015-09-23 10:00:00,42.19,42.22,42.06,42.09,11000.0,39.5102,39.5383,39.3884,39.4165,11000.0
2015-09-23 10:30:00,42.13,42.14,41.99,42.04,13400.0,39.454,39.4633,39.3229,39.3697,13400.0
2015-09-23 11:00:00,42.0,42.01,41.65,41.66,4535.0,39.3322,39.3416,39.0045,39.0138,4535.0
2015-09-23 11:30:00,41.63,41.63,41.39,41.55,9786.0,38.9857,38.9857,38.761,38.9108,9786.0
2015-09-23 12:00:00,41.53,41.55,41.37,41.46,8369.0,38.8921,38.9108,38.7422,38.8265,8369.0
2015-09-23 12:30:00,41.43,41.53,41.3,41.5,12685.0,38.7984,38.8921,38.6767,38.864,12685.0
2015-09-23 13:00:00,41.49,41.52,41.38,41.41,2800.0,38.8546,38.8827,38.7516,38.7797,2800.0
2015-09-23 13:30:00,41.38,41.56,41.37,41.45,6401.0,38.7516,38.9202,38.7422,38.8172,6401.0
2015-09-23 14:00:00,41.48,41.54,41.42,41.49,4300.0,38.8453,38.9014,38.7891,38.8546,4300.0
2015-09-23 14:30:00,41.46,41.56,41.36,41.44,11715.0,38.8265,38.9202,38.7329,38.8078,11715.0
2015-09-23 15:00:00,41.41,41.44,41.29,41.34,8300.0,38.7797,38.8078,38.6673,38.7142,8300.0
2015-09-23 15:30:00,41.36,41.37,41.27,41.3,44394.0,38.7329,38.7422,38.6486,38.6767,44394.0
2015-09-24 09:30:00,41.0,41.0,40.62,40.63,15491.0,38.3957,38.3957,38.0399,38.0493,15491.0
2015-09-24 10:00:00,40.76,40.77,40.52,40.52,5211.0,38.171,38.1804,37.9462,37.9462,5211.0
2015-09-24 10:30:00,40.56,40.6,40.33,40.43,9000.0,37.9837,38.0212,37.7683,37.862,9000.0
2015-09-24 11:00:00,40.41,40.55,40.31,40.42,38815.0,37.8432,37.9743,37.7496,37.8526,38815.0
2015-09-24 11:30:00,40.38,40.54,40.3,40.51,36200.0,37.8151,37.965,37.7402,37.9369,36200.0
2015-09-24 12:00:00,40.5,40.5,40.38,40.44,12852.0,37.9275,37.9275,37.8151,37.8713,12852.0
2015-09-24 12:30:00,40.47,40.54,40.37,40.37,10964.0,37.8994,37.965,37.8058,37.8058,10964.0
2015-09-24 13:00:00,40.38,40.48,40.34,40.42,7500.0,37.8151,37.9088,37.7777,37.8526,7500.0
2015-09-24 13:30:00,40.42,40.53,40.41,40.46,5700.0,37.8526,37.9556,37.8432,37.89,5700.0
2015-09-24 14:00:00,40.43,40.52,40.42,40.51,18200.0,37.862,37.9462,37.8526,37.9369,18200.0
2015-09-24 14:30:00,40.52,40.78,40.44,40.7,29430.0,37.9462,38.1897,37.8713,38.1148,29430.0
2015-09-24 15:00:00,40.7,40.84,40.64,40.76,21016.0,38.1148,38.2459,38.0586,38.171,21016.0
2015-09-24 15:30:00,40.74,40.78,40.57,40.58,81678.0,38.1523,38.1897,37.9931,38.0024,81678.0
2015-09-25 09:30:00,41.03,41.22,40.62,40.72,21891.0,38.4238,38.6018,38.0399,38.1335,21891.0
2015-09-25 10:00:00,40.65,40.71,40.53,40.53,10510.0,38.068,38.1242,37.9556,37.9556,10510.0
2015-09-25 10:30:00,40.53,40.78,40.5,40.78,12877.0,37.9556,38.1897,37.9275,38.1897,12877.0
2015-09-25 11:00:00,40.77,40.8,40.55,40.61,10752.0,38.1804,38.2085,37.9743,38.0305,10752.0
2015-09-25 11:30:00,40.67,40.67,40.26,40.29,41864.0,38.0867,38.0867,37.7028,37.7308,41864.0
2015-09-25 12:00:00,40.29,40.54,40.29,40.48,12704.0,37.7308,37.965,37.7308,37.9088,12704.0
2015-09-25 12:30:00,40.47,40.57,40.44,40.48,9100.0,37.8994,37.9931,37.8713,37.9088,9100.0
2015-09-25 13:00:00,40.47,40.64,40.47,40.55,7800.0,37.8994,38.0586,37.8994,37.9743,7800.0
2015-09-25 13:30:00,40.54,40.74,40.53,40.71,8434.0,37.965,38.1523,37.9556,38.1242,8434.0
2015-09-25 14:00:00,40.75,40.78,40.44,40.45,13843.0,38.1616,38.1897,37.8713,37.8807,13843.0
2015-09-25 14:30:00,40.45,40.51,40.29,40.44,15116.0,37.8807,37.9369,37.7308,37.8713,15116.0
2015-09-25 15:00:00,40.45,40.58,40.25,40.52,18903.0,37.8807,38.0024,37.6934,37.9462,18903.0
2015-09-25 15:30:00,40.51,40.56,40.35,40.36,53016.0,37.9369,37.9837,37.787,37.7964,53016.0
2015-09-28 09:30:00,40.12,40.49,40.0,40.01,7762.0,37.5716,37.9181,37.4593,37.4686,7762.0
2015-09-28 10:00:00,40.05,40.1,39.95,40.03,9623.0,37.5061,37.5529,37.4124,37.4874,9623.0
2015-09-28 10:30:00,40.0,40.05,39.9,39.95,7170.0,37.4593,37.5061,37.3656,37.4124,7170.0
2015-09-28 11:00:00,39.95,39.97,39.85,39.85,8464.0,37.4124,37.4312,37.3188,37.3188,8464.0
2015-09-28 11:30:00,39.85,39.98,39.85,39.94,10057.0,37.3188,37.4405,37.3188,37.4031,10057.0
2015-09-28 12:00:00,39.94,40.0,39.85,39.97,7300.0,37.4031,37.4593,37.3188,37.4312,7300.0
2015-09-28 12:30:00,39.9,39.95,39.82,39.88,9300.0,37.3656,37.4124,37.2907,37.3469,9300.0
2015-09-28 13:00:00,39.87,40.03,39.87,40.0,26534.0,37.3375,37.4874,37.3375,37.4593,26534.0
2015-09-28 13:30:00,40.02,40.13,39.99,40.11,7222.0,37.478,37.581,37.4499,37.5623,7222.0
2015-09-28 14:00:00,40.09,40.13,39.97,40.12,18006.0,37.5436,37.581,37.4312,37.5716,18006.0
2015-09-28 14:30:00,40.12,40.15,39.96,39.98,10325.0,37.5716,37.5997,37.4218,37.4405,10325.0
2015-09-28 15:00:00,40.0,40.06,39.94,40.01,20292.0,37.4593,37.5155,37.4031,37.4686,20292.0
2015-09-28 15:30:00,40.03,40.11,39.89,40.0,79466.0,37.4874,37.5623,37.3563,37.4593,79466.0
2015-09-29 09:30:00,39.97,40.34,39.97,40.23,19300.0,37.4312,37.7777,37.4312,37.6747,19300.0
2015-09-29 10:00:00,40.24,40.43,40.11,40.34,13571.0,37.684,37.862,37.5623,37.7777,13571.0
2015-09-29 10:30:00,40.36,40.44,40.23,40.34,14661.0,37.7964,37.8713,37.6747,37.7777,14661.0
2015-09-29 11:00:00,40.4,40.43,40.08,40.23,12179.0,37.8339,37.862,37.5342,37.6747,12179.0
2015-09-29 11:30:00,40.19,40.22,40.04,40.09,11486.0,37.6372,37.6653,37.4967,37.5436,11486.0
2015-09-29 12:00:00,40.09,40.13,40.0,40.13,6900.0,37.5436,37.581,37.4593,37.581,6900.0
2015-09-29 12:30:00,40.1,40.23,40.09,40.17,6200.0,37.5529,37.6747,37.5436,37.6185,6200.0
2015-09-29 13:00:00,40.1,40.35,40.1,40.3,13015.0,37.5529,37.787,37.5529,37.7402,13015.0
2015-09-29 13:30:00,40.31,40.47,40.31,40.37,8100.0,37.7496,37.8994,37.7496,37.8058,8100.0
2015-09-29 14:00:00,40.37,40.47,40.29,40.47,7600.0,37.8058,37.8994,37.7308,37.8994,7600.0
2015-09-29 14:30:00,40.46,40.53,40.35,40.35,10054.0,37.89,37.9556,37.787,37.787,10054.0
2015-09-29 15:00:00,40.37,40.4,40.14,40.2,13992.0,37.8058,37.8339,37.5904,37.6466,13992.0
2015-09-29 15:30:00,40.23,40.48,40.23,40.42,45904.0,37.6747,37.9088,37.6747,37.8526,45904.0
2015-09-30 09:30:00,40.74,41.2,40.43,40.9,15766.0,38.1523,38.583,37.862,38.3021,15766.0
2015-09-30 10:00:00,40.91,41.25,40.88,41.16,22300.0,38.3115,38.6299,38.2834,38.5456,22300.0
2015-09-30 10:30:00,41.17,41.17,40.84,40.86,14136.0,38.555,38.555,38.2459,38.2646,14136.0
2015-09-30 11:00:00,40.87,40.92,40.75,40.84,8606.0,38.274,38.3208,38.1616,38.2459,8606.0
2015-09-30 11:30:00,40.83,40.83,40.44,40.52,10349.0,38.2365,38.2365,37.8713,37.9462,10349.0
2015-09-30 12:00:00,40.49,40.64,40.44,40.64,5600.0,37.9181,38.0586,37.8713,38.0586,5600.0
2015-09-30 12:30:00,40.67,40.68,40.45,40.49,6200.0,38.0867,38.0961,37.8807,37.9181,6200.0
2015-09-30 13:00:00,40.5,40.58,40.5,40.51,5000.0,37.9275,38.0024,37.9275,37.9369,5000.0
2015-09-30 13:30:00,40.52,40.64,40.47,40.6,8270.0,37.9462,38.0586,37.8994,38.0212,8270.0
2015-09-30 14:00:00,40.6,40.71,40.58,40.68,8532.0,38.0212,38.1242,38.0024,38.0961,8532.0
2015-09-30 14:30:00,40.69,40.82,40.63,40.81,10205.0,38.1054,38.2272,38.0493,38.2178,10205.0
2015-09-30 15:00:00,40.82,40.85,40.74,40.77,15954.0,38.2272,38.2553,38.1523,38.1804,15954.0
2015-09-30 15:30:00,40.79,40.82,40.68,40.7,80903.0,38.1991,38.2272,38.0961,38.1148,80903.0
2015-10-01 09:30:00,40.71,40.95,40.63,40.69,10904.0,38.1242,38.3489,38.0493,38.1054,10904.0
2015-10-01 10:00:00,40.63,40.95,40.5,40.9,12504.0,38.0493,38.3489,37.9275,38.3021,12504.0
2015-10-01 10:30:00,40.92,40.92,40.52,40.57,14200.0,38.3208,38.3208,37.9462,37.9931,14200.0
2015-10-01 11:00:00,40.57,40.57,40.24,40.25,18425.0,37.9931,37.9931,37.684,37.6934,18425.0
2015-10-01 11:30:00,40.3,40.32,39.86,39.98,33947.0,37.7402,37.7589,37.3282,37.4405,33947.0
2015-10-01 12:00:00,39.97,40.09,39.9,40.05,48506.0,37.4312,37.5436,37.3656,37.5061,48506.0
2015-10-01 12:30:00,40.03,40.08,39.77,39.87,38094.0,37.4874,37.5342,37.2439,37.3375,38094.0
2015-10-01 13:00:00,39.88,39.96,39.73,39.88,33785.0,37.3469,37.4218,37.2064,37.3469,33785.0
2015-10-01 13:30:00,39.88,40.02,39.78,39.97,23756.0,37.3469,37.478,37.2532,37.4312,23756.0
2015-10-01 14:00:00,39.97,40.08,39.87,40.03,28738.0,37.4312,37.5342,37.3375,37.4874,28738.0
2015-10-01 14:30:00,40.06,40.11,39.97,40.04,19400.0,37.5155,37.5623,37.4312,37.4967,19400.0
2015-10-01 15:00:00,40.03,40.11,39.97,40.04,43008.0,37.4874,37.5623,37.4312,37.4967,43008.0
2015-10-01 15:30:00,40.02,40.28,39.92,40.26,77723.0,37.478,37.7215,37.3843,37.7028,77723.0
2015-10-02 09:30:00,39.91,40.06,39.68,40.0,34452.0,37.375,37.5155,37.1596,37.4593,34452.0
2015-10-02 10:00:00,39.99,40.1,39.89,39.9,11906.0,37.4499,37.5529,37.3563,37.3656,11906.0
2015-10-02 10:30:00,39.9,40.07,39.84,39.96,15509.0,37.3656,37.5248,37.3094,37.4218,15509.0
2015-10-02 11:00:00,39.96,40.13,39.89,39.97,13695.0,37.4218,37.581,37.3563,37.4312,13695.0
2015-10-02 11:30:00,39.98,40.21,39.98,40.21,12400.0,37.4405,37.6559,37.4405,37.6559,12400.0
2015-10-02 12:00:00,40.21,40.45,40.2,40.34,6700.0,37.6559,37.8807,37.6466,37.7777,6700.0
2015-10-02 12:30:00,40.38,40.46,40.27,40.28,19950.0,37.8151,37.89,37.7121,37.7215,19950.0
2015-10-02 13:00:00,40.29,40.39,40.26,40.26,19106.0,37.7308,37.8245,37.7028,37.7028,19106.0
2015-10-02 13:30:00,40.25,40.33,40.17,40.25,19383.0,37.6934,37.7683,37.6185,37.6934,19383.0
2015-10-02 14:00:00,40.27,40.36,40.23,40.33,17300.0,37.7121,37.7964,37.6747,37.7683,17300.0
2015-10-02 14:30:00,40.37,40.37,40.21,40.25,19862.0,37.8058,37.8058,37.6559,37.6934,19862.0
2015-10-02 15:00:00,40.26,40.56,40.24,40.53,29916.0,37.7028,37.9837,37.684,37.9556,29916.0
2015-10-02 15:30:00,40.55,40.87,40.52,40.83,42741.0,37.9743,38.274,37.9462,38.2365,42741.0
2015-10-05 09:30:00,40.99,41.98,40.99,41.89,17941.0,38.3864,39.3135,38.3864,39.2292,17941.0
2015-10-05 10:00:00,41.86,42.19,41.83,42.19,19882.0,39.2011,39.5102,39.173,39.5102,19882.0
2015-10-05 10:30:00,42.21,42.39,42.16,42.39,38447.0,39.5289,39.6975,39.4821,39.6975,38447.0
2015-10-05 11:00:00,42.39,42.64,42.37,42.58,23432.0,39.6975,39.9316,39.6787,39.8754,23432.0
2015-10-05 11:30:00,42.63,42.7,42.52,42.57,15639.0,39.9222,39.9878,39.8192,39.866,15639.0
2015-10-05 12:00:00,42.57,42.57,42.29,42.39,14600.0,39.866,39.866,39.6038,39.6975,14600.0
2015-10-05 12:30:00,42.41,42.66,42.41,42.49,14100.0,39.7162,39.9503,39.7162,39.7911,14100.0
2015-10-05 13:00:00,42.47,42.54,42.42,42.43,12550.0,39.7724,39.8379,39.7256,39.7349,12550.0
2015-10-05 13:30:00,42.46,42.46,42.36,42.44,10041.0,39.763,39.763,39.6694,39.7443,10041.0
2015-10-05 14:00:00,42.43,42.58,42.4,42.58,9297.0,39.7349,39.8754,39.7068,39.8754,9297.0
2015-10-05 14:30:00,42.59,42.69,42.58,42.69,19176.0,39.8848,39.9784,39.8754,39.9784,19176.0
2015-10-05 15:00:00,42.68,42.7,42.62,42.66,20504.0,39.969,39.9878,39.9128,39.9503,20504.0
2015-10-05 15:30:00,42.65,42.89,42.64,42.82,54751.0,39.9409,40.1657,39.9316,40.1001,54751.0
2015-10-06 09:30:00,42.73,43.39,42.73,43.19,7524.0,40.0159,40.6339,40.0159,40.4466,7524.0
2015-10-06 10:00:00,43.14,43.17,42.83,42.83,5300.0,40.3998,40.4279,40.1095,40.1095,5300.0
2015-10-06 10:30:00,42.86,43.0,42.8,42.94,5700.0,40.1376,40.2687,40.0814,40.2125,5700.0
2015-10-06 11:00:00,42.99,43.32,42.99,43.3,9538.0,40.2593,40.5684,40.2593,40.5497,9538.0
2015-10-06 11:30:00,43.34,43.38,43.01,43.05,11900.0,40.5871,40.6246,40.2781,40.3155,11900.0
2015-10-06 12:00:00,43.1,43.1,42.84,42.9,8798.0,40.3624,40.3624,40.1189,40.1751,8798.0
2015-10-06 12:30:00,42.94,42.94,42.77,42.91,8044.0,40.2125,40.2125,40.0533,40.1844,8044.0
2015-10-06 13:00:00,42.88,42.95,42.86,42.93,8634.0,40.1563,40.2219,40.1376,40.2032,8634.0
2015-10-06 13:30:00,42.91,42.91,42.64,42.65,5700.0,40.1844,40.1844,39.9316,39.9409,5700.0
2015-10-06 14:00:00,42.65,42.91,42.6,42.89,8323.0,39.9409,40.1844,39.8941,40.1657,8323.0
2015-10-06 14:30:00,42.9,42.93,42.78,42.83,10610.0,40.1751,40.2032,40.0627,40.1095,10610.0
2015-10-06 15:00:00,42.85,42.95,42.82,42.95,14302.0,40.1282,40.2219,40.1001,40.2219,14302.0
2015-10-06 15:30:00,42.97,43.0,42.84,42.9,50810.0,40.2406,40.2687,40.1189,40.1751,50810.0
2015-10-07 09:30:00,43.26,44.42,43.26,44.42,26617.0,40.5122,41.5985,40.5122,41.5985,26617.0
2015-10-07 10:00:00,44.4,44.48,44.26,44.42,16499.0,41.5798,41.6547,41.4487,41.5985,16499.0
2015-10-07 10:30:00,44.39,44.4,43.99,44.18,14463.0,41.5704,41.5798,41.1958,41.3738,14463.0
2015-10-07 11:00:00,44.13,44.13,43.55,43.57,11400.0,41.3269,41.3269,40.7838,40.8025,11400.0
2015-10-07 11:30:00,43.57,43.94,43.54,43.93,10381.0,40.8025,41.149,40.7744,41.1396,10381.0
2015-10-07 12:00:00,43.96,44.08,43.84,43.94,16150.0,41.1677,41.2801,41.0554,41.149,16150.0
2015-10-07 12:30:00,43.97,44.16,43.95,44.07,12557.0,41.1771,41.355,41.1584,41.2707,12557.0
2015-10-07 13:00:00,44.08,44.49,44.04,44.4,20113.0,41.2801,41.6641,41.2427,41.5798,20113.0
2015-10-07 13:30:00,44.45,44.62,44.44,44.56,16500.0,41.6266,41.7858,41.6172,41.7296,16500.0
2015-10-07 14:00:00,44.52,44.73,44.52,44.56,23185.0,41.6922,41.8888,41.6922,41.7296,23185.0
2015-10-07 14:30:00,44.6,44.69,44.49,44.52,20289.0,41.7671,41.8514,41.6641,41.6922,20289.0
2015-10-07 15:00:00,44.5,44.63,44.42,44.45,42660.0,41.6734,41.7952,41.5985,41.6266,42660.0
2015-10-07 15:30:00,44.46,44.68,44.4,44.65,78614.0,41.636,41.842,41.5798,41.8139,78614.0
2015-10-08 09:30:00,44.57,44.75,44.31,44.67,12020.0,41.739,41.9076,41.4955,41.8326,12020.0
2015-10-08 10:00:00,44.68,44.85,44.66,44.8,17186.0,41.842,42.0012,41.8233,41.9544,17186.0
2015-10-08 10:30:00,44.74,45.26,44.74,45.26,21710.0,41.8982,42.3852,41.8982,42.3852,21710.0
2015-10-08 11:00:00,45.31,45.65,45.24,45.6,24905.0,42.432,42.7504,42.3664,42.7036,24905.0
2015-10-08 11:30:00,45.6,45.7,45.47,45.55,19002.0,42.7036,42.7972,42.5818,42.6567,19002.0
2015-10-08 12:00:00,45.54,45.7,45.52,45.63,8800.0,42.6474,42.7972,42.6286,42.7317,8800.0
2015-10-08 12:30:00,45.64,45.73,45.37,45.53,11725.0,42.741,42.8253,42.4882,42.638,11725.0
2015-10-08 13:00:00,45.57,45.69,45.49,45.57,7600.0,42.6755,42.7878,42.6006,42.6755,7600.0
2015-10-08 13:30:00,45.58,45.62,45.47,45.59,10806.0,42.6848,42.7223,42.5818,42.6942,10806.0
2015-10-08 14:00:00,45.61,45.83,45.48,45.79,21900.0,42.7129,42.919,42.5912,42.8815,21900.0
2015-10-08 14:30:00,45.83,46.0,45.83,46.0,19822.0,42.919,43.0782,42.919,43.0782,19822.0
2015-10-08 15:00:00,45.97,46.23,45.97,46.0,28552.0,43.0501,43.2935,43.0501,43.0782,28552.0
2015-10-08 15:30:00,46.0,46.22,46.0,46.21,75451.0,43.0782,43.2842,43.0782,43.2748,75451.0
2015-10-09 09:30:00,46.27,46.69,46.27,46.33,11401.0,43.331,43.7243,43.331,43.3872,11401.0
2015-10-09 10:00:00,46.33,46.33,45.96,46.13,11700.0,43.3872,43.3872,43.0407,43.1999,11700.0
2015-10-09 10:30:00,46.12,46.5,46.12,46.5,18200.0,43.1905,43.5464,43.1905,43.5464,18200.0
2015-10-09 11:00:00,46.49,46.65,46.37,46.65,16000.0,43.537,43.6869,43.4247,43.6869,16000.0
2015-10-09 11:30:00,46.67,46.69,46.57,46.64,27660.0,43.7056,43.7243,43.612,43.6775,27660.0
2015-10-09 12:00:00,46.64,46.67,46.43,46.53,12100.0,43.6775,43.7056,43.4808,43.5745,12100.0
2015-10-09 12:30:00,46.57,46.65,46.44,46.62,13100.0,43.612,43.6869,43.4902,43.6588,13100.0
2015-10-09 13:00:00,46.64,46.65,46.45,46.5,13868.0,43.6775,43.6869,43.4996,43.5464,13868.0
2015-10-09 13:30:00,46.48,46.52,46.21,46.35,12720.0,43.5277,43.5651,43.2748,43.4059,12720.0
2015-10-09 14:00:00,46.35,46.45,46.18,46.28,12986.0,43.4059,43.4996,43.2467,43.3404,12986.0
2015-10-09 14:30:00,46.3,46.38,46.22,46.37,12477.0,43.3591,43.434,43.2842,43.4247,12477.0
2015-10-09 15:00:00,46.38,46.38,46.08,46.23,20645.0,43.434,43.434,43.1531,43.2935,20645.0
2015-10-09 15:30:00,46.23,46.41,46.21,46.37,54135.0,43.2935,43.4621,43.2748,43.4247,54135.0
2015-10-12 09:30:00,46.29,46.29,45.89,46.0,9749.0,43.3497,43.3497,42.9751,43.0782,9749.0
2015-10-12 10:00:00,45.98,46.02,45.62,45.72,18192.0,43.0594,43.0969,42.7223,42.8159,18192.0
2015-10-12 10:30:00,45.74,46.03,45.7,45.7,8264.0,42.8347,43.1063,42.7972,42.7972,8264.0
2015-10-12 11:00:00,45.73,45.92,45.58,45.77,9416.0,42.8253,43.0032,42.6848,42.8628,9416.0
2015-10-12 11:30:00,45.77,45.8,45.62,45.7,10622.0,42.8628,42.8909,42.7223,42.7972,10622.0
2015-10-12 12:00:00,45.68,45.68,45.59,45.61,5900.0,42.7785,42.7785,42.6942,42.7129,5900.0
2015-10-12 12:30:00,45.64,45.67,45.49,45.64,15270.0,42.741,42.7691,42.6006,42.741,15270.0
2015-10-12 13:00:00,45.63,45.63,45.46,45.61,7090.0,42.7317,42.7317,42.5725,42.7129,7090.0
2015-10-12 13:30:00,45.62,45.72,45.54,45.56,8398.0,42.7223,42.8159,42.6474,42.6661,8398.0
2015-10-12 14:00:00,45.57,45.61,45.52,45.53,6774.0,42.6755,42.7129,42.6286,42.638,6774.0
2015-10-12 14:30:00,45.53,45.56,45.46,45.53,9387.0,42.638,42.6661,42.5725,42.638,9387.0
2015-10-12 15:00:00,45.52,45.56,45.42,45.42,10190.0,42.6286,42.6661,42.535,42.535,10190.0
2015-10-12 15:30:00,45.43,45.55,45.39,45.54,33440.0,42.5444,42.6567,42.5069,42.6474,33440.0
2015-10-13 09:30:00,44.9,44.9,44.0,44.73,13012.0,42.048,42.048,41.2052,41.8888,13012.0
2015-10-13 10:00:00,44.85,45.17,44.82,45.1,14259.0,42.0012,42.3009,41.9731,42.2353,14259.0
2015-10-13 10:30:00,45.1,45.17,45.04,45.06,7100.0,42.2353,42.3009,42.1791,42.1979,7100.0
2015-10-13 11:00:00,45.03,45.08,44.81,44.81,10279.0,42.1698,42.2166,41.9637,41.9637,10279.0
2015-10-13 11:30:00,44.8,44.87,44.74,44.79,5700.0,41.9544,42.0199,41.8982,41.945,5700.0
2015-10-13 12:00:00,44.76,44.87,44.76,44.84,5200.0,41.9169,42.0199,41.9169,41.9918,5200.0
2015-10-13 12:30:00,44.83,44.88,44.73,44.73,4400.0,41.9825,42.0293,41.8888,41.8888,4400.0
2015-10-13 13:00:00,44.71,44.72,44.6,44.69,5300.0,41.8701,41.8795,41.7671,41.8514,5300.0
2015-10-13 13:30:00,44.68,44.68,44.58,44.58,8475.0,41.842,41.842,41.7484,41.7484,8475.0
2015-10-13 14:00:00,44.58,44.6,44.44,44.45,7426.0,41.7484,41.7671,41.6172,41.6266,7426.0
2015-10-13 14:30:00,44.42,44.54,44.39,44.54,6400.0,41.5985,41.7109,41.5704,41.7109,6400.0
2015-10-13 15:00:00,44.53,44.53,44.37,44.39,9601.0,41.7015,41.7015,41.5517,41.5704,9601.0
2015-10-13 15:30:00,44.41,44.42,44.25,44.27,37449.0,41.5892,41.5985,41.4393,41.458,37449.0
2015-10-14 09:30:00,44.2,44.33,43.96,44.33,33242.0,41.3925,41.5142,41.1677,41.5142,33242.0
2015-10-14 10:00:00,44.27,44.31,44.11,44.11,8700.0,41.458,41.4955,41.3082,41.3082,8700.0
2015-10-14 10:30:00,44.11,44.11,43.82,43.88,10716.0,41.3082,41.3082,41.0366,41.0928,10716.0
2015-10-14 11:00:00,43.85,43.93,43.77,43.8,9076.0,41.0647,41.1396,40.9898,41.0179,9076.0
2015-10-14 11:30:00,43.79,43.85,43.66,43.83,5638.0,41.0085,41.0647,40.8868,41.046,5638.0
2015-10-14 12:00:00,43.86,43.89,43.73,43.83,3200.0,41.0741,41.1022,40.9523,41.046,3200.0
2015-10-14 12:30:00,43.79,44.05,43.79,44.0,11703.0,41.0085,41.252,41.0085,41.2052,11703.0
2015-10-14 13:00:00,43.96,44.01,43.85,43.87,4900.0,41.1677,41.2146,41.0647,41.0835,4900.0
2015-10-14 13:30:00,43.84,43.87,43.74,43.77,5680.0,41.0554,41.0835,40.9617,40.9898,5680.0
2015-10-14 14:00:00,43.79,43.81,43.5,43.51,14257.0,41.0085,41.0273,40.737,40.7463,14257.0
2015-10-14 14:30:00,43.48,43.55,43.42,43.48,15500.0,40.7182,40.7838,40.662,40.7182,15500.0
2015-10-14 15:00:00,43.49,43.52,43.28,43.41,22406.0,40.7276,40.7557,40.5309,40.6527,22406.0
2015-10-14 15:30:00,43.43,43.48,43.19,43.25,35071.0,40.6714,40.7182,40.4466,40.5028,35071.0
2015-10-15 09:30:00,43.51,44.1,43.15,43.46,13144.0,40.7463,41.2988,40.4092,40.6995,13144.0
2015-10-15 10:00:00,43.46,43.59,43.25,43.3,9748.0,40.6995,40.8212,40.5028,40.5497,9748.0
2015-10-15 10:30:00,43.31,43.31,43.02,43.02,13580.0,40.559,40.559,40.2874,40.2874,13580.0
2015-10-15 11:00:00,43.03,43.09,42.75,42.78,8600.0,40.2968,40.353,40.0346,40.0627,8600.0
2015-10-15 11:30:00,42.81,42.82,42.5,42.57,11649.0,40.0908,40.1001,39.8005,39.866,11649.0
2015-10-15 12:00:00,42.56,42.8,42.55,42.8,4800.0,39.8567,40.0814,39.8473,40.0814,4800.0
2015-10-15 12:30:00,42.79,42.84,42.68,42.83,4500.0,40.0721,40.1189,39.969,40.1095,4500.0
2015-10-15 13:00:00,42.87,42.98,42.86,42.91,6050.0,40.147,40.25,40.1376,40.1844,6050.0
2015-10-15 13:30:00,42.91,42.93,42.81,42.88,7867.0,40.1844,40.2032,40.0908,40.1563,7867.0
2015-10-15 14:00:00,42.91,43.24,42.89,43.24,10800.0,40.1844,40.4935,40.1657,40.4935,10800.0
2015-10-15 14:30:00,43.27,43.56,43.26,43.49,8835.0,40.5216,40.7931,40.5122,40.7276,8835.0
2015-10-15 15:00:00,43.43,43.68,43.41,43.58,13354.0,40.6714,40.9055,40.6527,40.8119,13354.0
2015-10-15 15:30:00,43.59,43.76,43.47,43.75,39609.0,40.8212,40.9804,40.7089,40.9711,39609.0
2015-10-16 09:30:00,43.67,43.78,42.79,43.0,31410.0,40.8962,40.9992,40.0721,40.2687,31410.0
2015-10-16 10:00:00,42.96,43.04,42.7,42.84,10150.0,40.2313,40.3062,39.9878,40.1189,10150.0
2015-10-16 10:30:00,42.86,42.88,42.78,42.81,10900.0,40.1376,40.1563,40.0627,40.0908,10900.0
2015-10-16 11:00:00,42.83,42.96,42.81,42.94,5900.0,40.1095,40.2313,40.0908,40.2125,5900.0
2015-10-16 11:30:00,42.94,43.14,42.91,43.14,8900.0,40.2125,40.3998,40.1844,40.3998,8900.0
2015-10-16 12:00:00,43.15,43.15,42.92,42.96,4652.0,40.4092,40.4092,40.1938,40.2313,4652.0
2015-10-16 12:30:00,42.93,42.93,42.76,42.89,5120.0,40.2032,40.2032,40.044,40.1657,5120.0
2015-10-16 13:00:00,42.89,42.9,42.73,42.83,9528.0,40.1657,40.1751,40.0159,40.1095,9528.0
2015-10-16 13:30:00,42.83,42.85,42.7,42.7,4300.0,40.1095,40.1282,39.9878,39.9878,4300.0
2015-10-16 14:00:00,42.73,42.97,42.69,42.97,4879.0,40.0159,40.2406,39.9784,40.2406,4879.0
2015-10-16 14:30:00,43.0,43.21,42.98,43.18,9691.0,40.2687,40.4654,40.25,40.4373,9691.0
2015-10-16 15:00:00,43.2,43.29,43.14,43.16,20754.0,40.456,40.5403,40.3998,40.4185,20754.0
2015-10-16 15:30:00,43.2,43.2,43.07,43.14,29767.0,40.456,40.456,40.3343,40.3998,29767.0
2015-10-19 09:30:00,42.84,43.07,42.75,43.01,5274.0,40.1189,40.3343,40.0346,40.2781,5274.0
2015-10-19 10:00:00,43.01,43.15,42.81,43.03,5600.0,40.2781,40.4092,40.0908,40.2968,5600.0
2015-10-19 10:30:00,43.0,43.07,42.93,43.07,4700.0,40.2687,40.3343,40.2032,40.3343,4700.0
2015-10-19 11:00:00,43.03,43.03,42.81,42.88,4800.0,40.2968,40.2968,40.0908,40.1563,4800.0
2015-10-19 11:30:00,42.88,43.08,42.88,43.06,7845.0,40.1563,40.3436,40.1563,40.3249,7845.0
2015-10-19 12:00:00,43.1,43.12,42.94,42.94,8953.0,40.3624,40.3811,40.2125,40.2125,8953.0
2015-10-19 12:30:00,42.99,43.08,42.84,42.84,5270.0,40.2593,40.3436,40.1189,40.1189,5270.0
2015-10-19 13:00:00,42.87,43.0,42.87,42.89,6655.0,40.147,40.2687,40.147,40.1657,6655.0
2015-10-19 13:30:00,42.91,42.94,42.86,42.91,4700.0,40.1844,40.2125,40.1376,40.1844,4700.0
2015-10-19 14:00:00,42.9,43.04,42.87,43.01,6011.0,40.1751,40.3062,40.147,40.2781,6011.0
2015-10-19 14:30:00,43.04,43.05,42.98,42.98,10602.0,40.3062,40.3155,40.25,40.25,10602.0
2015-10-19 15:00:00,43.0,43.05,42.98,43.03,16594.0,40.2687,40.3155,40.25,40.2968,16594.0
2015-10-19 15:30:00,42.98,43.06,42.96,42.99,42136.0,40.25,40.3249,40.2313,40.2593,42136.0
2015-10-20 09:30:00,43.0,43.52,42.59,43.06,13832.0,40.2687,40.7557,39.8848,40.3249,13832.0
2015-10-20 10:00:00,43.07,43.13,43.01,43.01,28541.0,40.3343,40.3905,40.2781,40.2781,28541.0
2015-10-20 10:30:00,43.03,43.33,42.99,43.26,23582.0,40.2968,40.5778,40.2593,40.5122,23582.0
2015-10-20 11:00:00,43.25,43.26,42.96,43.06,12160.0,40.5028,40.5122,40.2313,40.3249,12160.0
2015-10-20 11:30:00,43.04,43.1,43.0,43.09,10614.0,40.3062,40.3624,40.2687,40.353,10614.0
2015-10-20 12:00:00,43.07,43.28,43.01,43.26,13100.0,40.3343,40.5309,40.2781,40.5122,13100.0
2015-10-20 12:30:00,43.23,43.4,43.15,43.4,6200.0,40.4841,40.6433,40.4092,40.6433,6200.0
2015-10-20 13:00:00,43.38,43.41,43.2,43.25,5520.0,40.6246,40.6527,40.456,40.5028,5520.0
2015-10-20 13:30:00,43.27,43.31,43.08,43.31,13330.0,40.5216,40.559,40.3436,40.559,13330.0
2015-10-20 14:00:00,43.27,43.31,43.08,43.11,25250.0,40.5216,40.559,40.3436,40.3717,25250.0
2015-10-20 14:30:00,43.12,43.28,43.05,43.18,30224.0,40.3811,40.5309,40.3155,40.4373,30224.0
2015-10-20 15:00:00,43.2,43.27,43.05,43.25,38756.0,40.456,40.5216,40.3155,40.5028,38756.0
2015-10-20 15:30:00,43.23,43.31,43.14,43.26,40642.0,40.4841,40.559,40.3998,40.5122,40642.0
2015-10-21 09:30:00,43.55,43.59,42.98,43.36,7907.0,40.7838,40.8212,40.25,40.6058,7907.0
2015-10-21 10:00:00,43.32,43.44,43.24,43.32,6565.0,40.5684,40.6808,40.4935,40.5684,6565.0
2015-10-21 10:30:00,43.28,43.41,43.25,43.37,4600.0,40.5309,40.6527,40.5028,40.6152,4600.0
2015-10-21 11:00:00,43.38,43.62,43.38,43.61,4900.0,40.6246,40.8493,40.6246,40.84,4900.0
2015-10-21 11:30:00,43.61,43.69,43.43,43.45,8200.0,40.84,40.9149,40.6714,40.6901,8200.0
2015-10-21 12:00:00,43.44,43.59,43.4,43.51,8056.0,40.6808,40.8212,40.6433,40.7463,8056.0
2015-10-21 12:30:00,43.58,43.64,43.48,43.61,4454.0,40.8119,40.8681,40.7182,40.84,4454.0
2015-10-21 13:00:00,43.5,43.51,43.2,43.2,4700.0,40.737,40.7463,40.456,40.456,4700.0
2015-10-21 13:30:00,43.17,43.23,43.03,43.14,3900.0,40.4279,40.4841,40.2968,40.3998,3900.0
2015-10-21 14:00:00,43.08,43.18,43.04,43.14,6200.0,40.3436,40.4373,40.3062,40.3998,6200.0
2015-10-21 14:30:00,43.16,43.34,43.1,43.23,7718.0,40.4185,40.5871,40.3624,40.4841,7718.0
2015-10-21 15:00:00,43.19,43.24,43.05,43.09,15454.0,40.4466,40.4935,40.3155,40.353,15454.0
2015-10-21 15:30:00,43.09,43.14,43.02,43.1,56153.0,40.353,40.3998,40.2874,40.3624,56153.0
2015-10-22 09:30:00,43.29,44.08,43.23,43.94,11109.0,40.5403,41.2801,40.4841,41.149,11109.0
2015-10-22 10:00:00,44.0,44.32,43.97,44.1,10900.0,41.2052,41.5049,41.1771,41.2988,10900.0
2015-10-22 10:30:00,44.12,44.46,43.96,44.44,10200.0,41.3176,41.636,41.1677,41.6172,10200.0
2015-10-22 11:00:00,44.46,44.83,44.36,44.77,8800.0,41.636,41.9825,41.5423,41.9263,8800.0
2015-10-22 11:30:00,44.75,44.91,44.65,44.82,7175.0,41.9076,42.0574,41.8139,41.9731,7175.0
2015-10-22 12:00:00,44.82,45.1,44.82,45.1,8100.0,41.9731,42.2353,41.9731,42.2353,8100.0
2015-10-22 12:30:00,45.11,45.12,44.87,44.89,21133.0,42.2447,42.2541,42.0199,42.0387,21133.0
2015-10-22 13:00:00,44.89,45.08,44.83,44.84,11797.0,42.0387,42.2166,41.9825,41.9918,11797.0
2015-10-22 13:30:00,44.84,44.86,44.25,44.25,10601.0,41.9918,42.0106,41.4393,41.4393,10601.0
2015-10-22 14:00:00,44.28,44.34,44.09,44.34,9200.0,41.4674,41.5236,41.2895,41.5236,9200.0
2015-10-22 14:30:00,44.34,44.56,44.33,44.54,9855.0,41.5236,41.7296,41.5142,41.7109,9855.0
2015-10-22 15:00:00,44.53,44.7,44.47,44.7,13775.0,41.7015,41.8607,41.6453,41.8607,13775.0
2015-10-22 15:30:00,44.69,44.73,44.51,44.7,47520.0,41.8514,41.8888,41.6828,41.8607,47520.0
2015-10-23 09:30:00,45.0,45.0,44.47,44.73,19736.0,42.1417,42.1417,41.6453,41.8888,19736.0
2015-10-23 10:00:00,44.86,45.03,44.72,44.86,16462.0,42.0106,42.1698,41.8795,42.0106,16462.0
2015-10-23 10:30:00,44.87,45.01,44.69,44.74,12794.0,42.0199,42.151,41.8514,41.8982,12794.0
2015-10-23 11:00:00,44.82,44.97,44.61,44.61,7600.0,41.9731,42.1136,41.7764,41.7764,7600.0
2015-10-23 11:30:00,44.61,44.61,44.42,44.48,5700.0,41.7764,41.7764,41.5985,41.6547,5700.0
2015-10-23 12:00:00,44.45,44.59,44.37,44.59,4400.0,41.6266,41.7577,41.5517,41.7577,4400.0
2015-10-23 12:30:00,44.65,44.71,44.5,44.52,5500.0,41.8139,41.8701,41.6734,41.6922,5500.0
2015-10-23 13:00:00,44.48,44.69,44.45,44.67,4600.0,41.6547,41.8514,41.6266,41.8326,4600.0
2015-10-23 13:30:00,44.6,44.62,44.4,44.43,3500.0,41.7671,41.7858,41.5798,41.6079,3500.0
2015-10-23 14:00:00,44.47,44.63,44.47,44.59,3300.0,41.6453,41.7952,41.6453,41.7577,3300.0
2015-10-23 14:30:00,44.6,45.08,44.57,45.07,9236.0,41.7671,42.2166,41.739,42.2072,9236.0
2015-10-23 15:00:00,45.06,45.06,44.77,44.83,11988.0,42.1979,42.1979,41.9263,41.9825,11988.0
2015-10-23 15:30:00,44.89,45.12,44.86,45.09,41335.0,42.0387,42.2541,42.0106,42.226,41335.0
2015-10-26 09:30:00,45.16,45.37,44.99,45.06,13383.0,42.2915,42.4882,42.1323,42.1979,13383.0
2015-10-26 10:00:00,45.13,45.16,44.97,45.12,8404.0,42.2634,42.2915,42.1136,42.2541,8404.0
2015-10-26 10:30:00,45.19,45.23,44.99,45.12,6914.0,42.3196,42.3571,42.1323,42.2541,6914.0
2015-10-26 11:00:00,45.13,45.32,45.07,45.14,9812.0,42.2634,42.4413,42.2072,42.2728,9812.0
2015-10-26 11:30:00,45.13,45.29,45.13,45.2,3304.0,42.2634,42.4133,42.2634,42.329,3304.0
2015-10-26 12:00:00,45.23,45.24,45.13,45.21,4845.0,42.3571,42.3664,42.2634,42.3383,4845.0
2015-10-26 12:30:00,45.19,45.34,45.16,45.24,6357.0,42.3196,42.4601,42.2915,42.3664,6357.0
2015-10-26 13:00:00,45.2,45.27,45.19,45.24,2902.0,42.329,42.3945,42.3196,42.3664,2902.0
2015-10-26 13:30:00,45.26,45.31,45.13,45.13,7855.0,42.3852,42.432,42.2634,42.2634,7855.0
2015-10-26 14:00:00,45.13,45.17,45.07,45.12,16928.0,42.2634,42.3009,42.2072,42.2541,16928.0
2015-10-26 14:30:00,45.12,45.14,45.04,45.05,18006.0,42.2541,42.2728,42.1791,42.1885,18006.0
2015-10-26 15:00:00,45.07,45.17,45.02,45.17,16296.0,42.2072,42.3009,42.1604,42.3009,16296.0
2015-10-26 15:30:00,45.14,45.23,45.09,45.12,21600.0,42.2728,42.3571,42.226,42.2541,21600.0
2015-10-27 09:30:00,44.82,45.18,44.68,45.11,18306.0,41.9731,42.3102,41.842,42.2447,18306.0
2015-10-27 10:00:00,45.06,45.06,44.62,44.67,27617.0,42.1979,42.1979,41.7858,41.8326,27617.0
2015-10-27 10:30:00,44.71,44.82,44.54,44.8,12564.0,41.8701,41.9731,41.7109,41.9544,12564.0
2015-10-27 11:00:00,44.8,44.91,44.76,44.78,7871.0,41.9544,42.0574,41.9169,41.9356,7871.0
2015-10-27 11:30:00,44.8,44.83,44.62,44.73,8100.0,41.9544,41.9825,41.7858,41.8888,8100.0
2015-10-27 12:00:00,44.74,44.74,44.57,44.57,4800.0,41.8982,41.8982,41.739,41.739,4800.0
2015-10-27 12:30:00,44.57,44.59,44.24,44.26,7300.0,41.739,41.7577,41.4299,41.4487,7300.0
2015-10-27 13:00:00,44.21,44.21,43.89,44.03,19496.0,41.4019,41.4019,41.1022,41.2333,19496.0
2015-10-27 13:30:00,44.07,44.22,44.0,44.01,6309.0,41.2707,41.4112,41.2052,41.2146,6309.0
2015-10-27 14:00:00,43.99,44.14,43.9,43.97,15850.0,41.1958,41.3363,41.1115,41.1771,15850.0
2015-10-27 14:30:00,44.01,44.01,43.87,43.92,9060.0,41.2146,41.2146,41.0835,41.1303,9060.0
2015-10-27 15:00:00,43.93,43.97,43.65,43.75,45031.0,41.1396,41.1771,40.8774,40.9711,45031.0
2015-10-27 15:30:00,43.75,43.82,43.53,43.78,78738.0,40.9711,41.0366,40.765,40.9992,78738.0
2015-10-28 09:30:00,43.71,45.15,43.67,44.74,12424.0,40.9336,42.2821,40.8962,41.8982,12424.0
2015-10-28 10:00:00,44.76,45.16,44.76,45.08,16758.0,41.9169,42.2915,41.9169,42.2166,16758.0
2015-10-28 10:30:00,45.02,45.69,45.02,45.69,21326.0,42.1604,42.7878,42.1604,42.7878,21326.0
2015-10-28 11:00:00,45.67,45.83,45.38,45.71,22867.0,42.7691,42.919,42.4975,42.8066,22867.0
2015-10-28 11:30:00,45.74,45.74,45.3,45.47,13312.0,42.8347,42.8347,42.4226,42.5818,13312.0
2015-10-28 12:00:00,45.46,45.53,45.24,45.24,7554.0,42.5725,42.638,42.3664,42.3664,7554.0
2015-10-28 12:30:00,45.31,45.34,45.21,45.31,5000.0,42.432,42.4601,42.3383,42.432,5000.0
2015-10-28 13:00:00,45.3,45.37,45.25,45.25,4400.0,42.4226,42.4882,42.3758,42.3758,4400.0
2015-10-28 13:30:00,45.26,45.49,45.2,45.47,5575.0,42.3852,42.6006,42.329,42.5818,5575.0
2015-10-28 14:00:00,45.5,45.51,44.48,44.85,9668.0,42.6099,42.6193,41.6547,42.0012,9668.0
2015-10-28 14:30:00,44.81,45.16,44.79,45.1,4798.0,41.9637,42.2915,41.945,42.2353,4798.0
2015-10-28 15:00:00,45.12,45.48,45.1,45.33,24140.0,42.2541,42.5912,42.2353,42.4507,24140.0
2015-10-28 15:30:00,45.35,45.75,45.29,45.74,80995.0,42.4694,42.844,42.4133,42.8347,80995.0
2015-10-29 09:30:00,45.54,46.08,45.54,45.78,4425.0,42.6474,43.1531,42.6474,42.8721,4425.0
2015-10-29 10:00:00,45.82,46.14,45.74,45.95,6744.0,42.9096,43.2093,42.8347,43.0313,6744.0
2015-10-29 10:30:00,45.86,46.11,45.7,45.71,19380.0,42.947,43.1812,42.7972,42.8066,19380.0
2015-10-29 11:00:00,45.71,45.87,45.71,45.87,5400.0,42.8066,42.9564,42.8066,42.9564,5400.0
2015-10-29 11:30:00,45.9,46.08,45.9,46.07,3400.0,42.9845,43.1531,42.9845,43.1437,3400.0
2015-10-29 12:00:00,46.1,46.31,46.04,46.25,11598.0,43.1718,43.3685,43.1156,43.3123,11598.0
2015-10-29 12:30:00,46.27,46.31,46.13,46.13,6522.0,43.331,43.3685,43.1999,43.1999,6522.0
2015-10-29 13:00:00,46.13,46.19,46.06,46.06,6757.0,43.1999,43.2561,43.1343,43.1343,6757.0
2015-10-29 13:30:00,46.03,46.05,45.79,45.79,2459.0,43.1063,43.125,42.8815,42.8815,2459.0
2015-10-29 14:00:00,45.77,45.91,45.77,45.87,5154.0,42.8628,42.9939,42.8628,42.9564,5154.0
2015-10-29 14:30:00,45.86,45.91,45.79,45.85,4800.0,42.947,42.9939,42.8815,42.9377,4800.0
2015-10-29 15:00:00,45.81,46.06,45.74,46.0,18983.0,42.9002,43.1343,42.8347,43.0782,18983.0
2015-10-29 15:30:00,45.99,46.06,45.88,46.0,41104.0,43.0688,43.1343,42.9658,43.0782,41104.0
2015-10-30 09:30:00,45.96,46.14,45.82,45.97,8363.0,43.0407,43.2093,42.9096,43.0501,8363.0
2015-10-30 10:00:00,46.0,46.05,45.81,45.88,10524.0,43.0782,43.125,42.9002,42.9658,10524.0
2015-10-30 10:30:00,45.88,46.01,45.88,45.92,13450.0,42.9658,43.0875,42.9658,43.0032,13450.0
2015-10-30 11:00:00,45.94,45.99,45.66,45.78,5100.0,43.022,43.0688,42.7598,42.8721,5100.0
2015-10-30 11:30:00,45.82,45.91,45.75,45.81,4500.0,42.9096,42.9939,42.844,42.9002,4500.0
2015-10-30 12:00:00,45.81,45.86,45.68,45.77,3850.0,42.9002,42.947,42.7785,42.8628,3850.0
2015-10-30 12:30:00,45.8,45.91,45.79,45.84,2700.0,42.8909,42.9939,42.8815,42.9283,2700.0
2015-10-30 13:00:00,45.9,45.9,45.77,45.81,3400.0,42.9845,42.9845,42.8628,42.9002,3400.0
2015-10-30 13:30:00,45.84,45.94,45.79,45.84,3600.0,42.9283,43.022,42.8815,42.9283,3600.0
2015-10-30 14:00:00,45.84,45.85,45.57,45.59,6106.0,42.9283,42.9377,42.6755,42.6942,6106.0
2015-10-30 14:30:00,45.62,45.64,45.48,45.48,8620.0,42.7223,42.741,42.5912,42.5912,8620.0
2015-10-30 15:00:00,45.47,45.55,45.36,45.5,14400.0,42.5818,42.6567,42.4788,42.6099,14400.0
2015-10-30 15:30:00,45.46,45.62,45.46,45.5,36230.0,42.5725,42.7223,42.5725,42.6099,36230.0
2015-11-02 09:30:00,45.41,45.89,45.41,45.56,7702.0,42.5256,42.9751,42.5256,42.6661,7702.0
2015-11-02 10:00:00,45.56,45.69,45.44,45.65,8087.0,42.6661,42.7878,42.5537,42.7504,8087.0
2015-11-02 10:30:00,45.63,45.63,45.51,45.59,4389.0,42.7317,42.7317,42.6193,42.6942,4389.0
2015-11-02 11:00:00,45.6,45.88,45.5,45.8,20462.0,42.7036,42.9658,42.6099,42.8909,20462.0
2015-11-02 11:30:00,45.84,46.06,45.83,45.99,14264.0,42.9283,43.1343,42.919,43.0688,14264.0
2015-11-02 12:00:00,46.0,46.06,45.95,46.04,10164.0,43.0782,43.1343,43.0313,43.1156,10164.0
2015-11-02 12:30:00,46.08,46.08,45.93,46.0,6200.0,43.1531,43.1531,43.0126,43.0782,6200.0
2015-11-02 13:00:00,46.0,46.2,45.98,46.13,9252.0,43.0782,43.2655,43.0594,43.1999,9252.0
2015-11-02 13:30:00,46.13,46.19,46.08,46.14,14008.0,43.1999,43.2561,43.1531,43.2093,14008.0
2015-11-02 14:00:00,46.13,46.33,46.13,46.25,13960.0,43.1999,43.3872,43.1999,43.3123,13960.0
2015-11-02 14:30:00,46.26,46.32,46.19,46.32,18281.0,43.3216,43.3778,43.2561,43.3778,18281.0
2015-11-02 15:00:00,46.27,46.27,46.15,46.19,18572.0,43.331,43.331,43.2186,43.2561,18572.0
2015-11-02 15:30:00,46.19,46.23,46.06,46.12,58019.0,43.2561,43.2935,43.1343,43.1905,58019.0
2015-11-03 09:30:00,45.95,46.42,45.81,45.81,10270.0,43.0313,43.4715,42.9002,42.9002,10270.0
2015-11-03 10:00:00,45.98,46.17,45.98,46.06,7311.0,43.0594,43.2374,43.0594,43.1343,7311.0
2015-11-03 10:30:00,46.04,46.05,45.86,45.93,6105.0,43.1156,43.125,42.947,43.0126,6105.0
2015-11-03 11:00:00,45.93,46.22,45.89,46.19,22600.0,43.0126,43.2842,42.9751,43.2561,22600.0
2015-11-03 11:30:00,46.18,46.68,46.18,46.63,10473.0,43.2467,43.715,43.2467,43.6681,10473.0
2015-11-03 12:00:00,46.56,46.63,46.44,46.55,15630.0,43.6026,43.6681,43.4902,43.5932,15630.0
2015-11-03 12:30:00,46.52,46.69,46.49,46.64,14670.0,43.5651,43.7243,43.537,43.6775,14670.0
2015-11-03 13:00:00,46.64,46.7,46.49,46.53,10500.0,43.6775,43.7337,43.537,43.5745,10500.0
2015-11-03 13:30:00,46.56,46.93,46.53,46.86,15610.0,43.6026,43.9491,43.5745,43.8835,15610.0
2015-11-03 14:00:00,46.89,47.17,46.85,47.17,11127.0,43.9116,44.1738,43.8742,44.1738,11127.0
2015-11-03 14:30:00,47.26,47.29,47.04,47.23,14000.0,44.2581,44.2862,44.0521,44.23,14000.0
2015-11-03 15:00:00,47.19,47.19,47.02,47.11,14521.0,44.1926,44.1926,44.0334,44.1177,14521.0
2015-11-03 15:30:00,47.07,47.09,46.89,46.9,42250.0,44.0802,44.0989,43.9116,43.921,42250.0
2015-11-04 09:30:00,47.02,47.26,46.72,47.24,10274.0,44.0334,44.2581,43.7524,44.2394,10274.0
2015-11-04 10:00:00,47.25,47.65,47.21,47.56,11508.0,44.2488,44.6234,44.2113,44.5391,11508.0
2015-11-04 10:30:00,47.52,47.65,47.29,47.48,10072.0,44.5016,44.6234,44.2862,44.4642,10072.0
2015-11-04 11:00:00,47.44,47.45,47.22,47.24,9500.0,44.4267,44.4361,44.2207,44.2394,9500.0
2015-11-04 11:30:00,47.26,47.33,47.16,47.21,8415.0,44.2581,44.3237,44.1645,44.2113,8415.0
2015-11-04 12:00:00,47.27,47.27,47.15,47.24,7021.0,44.2675,44.2675,44.1551,44.2394,7021.0
2015-11-04 12:30:00,47.19,47.31,47.16,47.27,7338.0,44.1926,44.3049,44.1645,44.2675,7338.0
2015-11-04 13:00:00,47.32,47.36,47.22,47.36,4618.0,44.3143,44.3518,44.2207,44.3518,4618.0
2015-11-04 13:30:00,47.3,47.44,47.3,47.44,5150.0,44.2956,44.4267,44.2956,44.4267,5150.0
2015-11-04 14:00:00,47.4,47.41,47.27,47.29,6345.0,44.3892,44.3986,44.2675,44.2862,6345.0
2015-11-04 14:30:00,47.31,47.38,47.19,47.26,9135.0,44.3049,44.3705,44.1926,44.2581,9135.0
2015-11-04 15:00:00,47.27,47.32,47.18,47.32,8000.0,44.2675,44.3143,44.1832,44.3143,8000.0
2015-11-04 15:30:00,47.25,47.49,47.2,47.48,40326.0,44.2488,44.4735,44.2019,44.4642,40326.0
2015-11-05 09:30:00,47.5,48.0,47.41,47.65,33965.0,44.4829,44.9511,44.3986,44.6234,33965.0
2015-11-05 10:00:00,47.65,47.83,47.24,47.25,56828.0,44.6234,44.7919,44.2394,44.2488,56828.0
2015-11-05 10:30:00,47.26,47.26,46.96,47.17,38830.0,44.2581,44.2581,43.9772,44.1738,38830.0
2015-11-05 11:00:00,47.21,47.26,47.15,47.2,22858.0,44.2113,44.2581,44.1551,44.2019,22858.0
2015-11-05 11:30:00,47.24,47.28,47.18,47.22,16900.0,44.2394,44.2769,44.1832,44.2207,16900.0
2015-11-05 12:00:00,47.19,47.28,47.19,47.24,14920.0,44.1926,44.2769,44.1926,44.2394,14920.0
2015-11-05 12:30:00,47.24,47.34,47.19,47.32,15243.0,44.2394,44.333,44.1926,44.3143,15243.0
2015-11-05 13:00:00,47.34,47.46,47.32,47.36,16380.0,44.333,44.4454,44.3143,44.3518,16380.0
2015-11-05 13:30:00,47.35,47.4,47.29,47.32,16281.0,44.3424,44.3892,44.2862,44.3143,16281.0
2015-11-05 14:00:00,47.36,47.37,47.27,47.31,12300.0,44.3518,44.3611,44.2675,44.3049,12300.0
2015-11-05 14:30:00,47.31,47.4,47.31,47.4,14500.0,44.3049,44.3892,44.3049,44.3892,14500.0
2015-11-05 15:00:00,47.38,47.42,47.31,47.39,26477.0,44.3705,44.408,44.3049,44.3799,26477.0
2015-11-05 15:30:00,47.39,47.39,47.19,47.26,51148.0,44.3799,44.3799,44.1926,44.2581,51148.0
2015-11-06 09:30:00,46.9,47.33,46.85,47.08,41082.0,43.921,44.3237,43.8742,44.0896,41082.0
2015-11-06 10:00:00,47.05,47.07,46.81,46.89,15414.0,44.0615,44.0802,43.8367,43.9116,15414.0
2015-11-06 10:30:00,46.85,47.16,46.85,46.93,16317.0,43.8742,44.1645,43.8742,43.9491,16317.0
2015-11-06 11:00:00,46.93,46.98,46.81,46.94,94975.0,43.9491,43.9959,43.8367,43.9585,94975.0
2015-11-06 11:30:00,46.95,47.14,46.95,47.06,17900.0,43.9678,44.1457,43.9678,44.0708,17900.0
2015-11-06 12:00:00,47.05,47.08,46.97,47.02,11838.0,44.0615,44.0896,43.9865,44.0334,11838.0
2015-11-06 12:30:00,47.02,47.06,46.9,47.0,14000.0,44.0334,44.0708,43.921,44.0146,14000.0
2015-11-06 13:00:00,47.01,47.1,46.96,47.06,16382.0,44.024,44.1083,43.9772,44.0708,16382.0
2015-11-06 13:30:00,47.05,47.07,47.0,47.05,26700.0,44.0615,44.0802,44.0146,44.0615,26700.0
2015-11-06 14:00:00,47.02,47.25,47.02,47.25,15658.0,44.0334,44.2488,44.0334,44.2488,15658.0
2015-11-06 14:30:00,47.23,47.26,47.14,47.22,18736.0,44.23,44.2581,44.1457,44.2207,18736.0
2015-11-06 15:00:00,47.2,47.36,47.19,47.34,12829.0,44.2019,44.3518,44.1926,44.333,12829.0
2015-11-06 15:30:00,47.34,47.73,47.31,47.67,62789.0,44.333,44.6983,44.3049,44.6421,62789.0
2015-11-09 09:30:00,47.57,47.96,47.14,47.14,13457.0,44.5484,44.9137,44.1457,44.1457,13457.0
2015-11-09 10:00:00,47.14,47.22,46.99,47.09,14600.0,44.1457,44.2207,44.0053,44.0989,14600.0
2015-11-09 10:30:00,47.08,47.26,47.01,47.06,10220.0,44.0896,44.2581,44.024,44.0708,10220.0
2015-11-09 11:00:00,47.01,47.05,46.49,46.49,7189.0,44.024,44.0615,43.537,43.537,7189.0
2015-11-09 11:30:00,46.52,46.67,46.5,46.54,7572.0,43.5651,43.7056,43.5464,43.5839,7572.0
2015-11-09 12:00:00,46.5,46.55,46.37,46.4,4387.0,43.5464,43.5932,43.4247,43.4527,4387.0
2015-11-09 12:30:00,46.41,46.65,46.33,46.49,9000.0,43.4621,43.6869,43.3872,43.537,9000.0
2015-11-09 13:00:00,46.59,46.64,46.34,46.4,20576.0,43.6307,43.6775,43.3966,43.4527,20576.0
2015-11-09 13:30:00,46.47,46.5,46.27,46.33,13350.0,43.5183,43.5464,43.331,43.3872,13350.0
2015-11-09 14:00:00,46.34,46.66,46.28,46.36,13600.0,43.3966,43.6962,43.3404,43.4153,13600.0
2015-11-09 14:30:00,46.34,46.35,45.82,45.97,23850.0,43.3966,43.4059,42.9096,43.0501,23850.0
2015-11-09 15:00:00,45.99,46.11,45.81,46.03,35100.0,43.0688,43.1812,42.9002,43.1063,35100.0
2015-11-09 15:30:00,46.04,46.26,45.78,45.98,120788.0,43.1156,43.3216,42.8721,43.0594,120788.0
2015-11-10 09:30:00,45.0,46.55,43.82,46.02,81518.0,42.1417,43.5932,41.0366,43.0969,81518.0
2015-11-10 10:00:00,45.96,46.14,45.41,45.78,48241.0,43.0407,43.2093,42.5256,42.8721,48241.0
2015-11-10 10:30:00,45.73,46.29,45.62,46.29,48140.0,42.8253,43.3497,42.7223,43.3497,48140.0
2015-11-10 11:00:00,46.23,46.45,45.84,45.93,42277.0,43.2935,43.4996,42.9283,43.0126,42277.0
2015-11-10 11:30:00,45.9,46.4,45.83,46.34,20608.0,42.9845,43.4527,42.919,43.3966,20608.0
2015-11-10 12:00:00,46.38,46.79,46.38,46.43,29773.0,43.434,43.818,43.434,43.4808,29773.0
2015-11-10 12:30:00,46.44,46.78,46.28,46.67,22291.0,43.4902,43.8086,43.3404,43.7056,22291.0
2015-11-10 13:00:00,46.61,47.19,46.47,47.02,15488.0,43.6494,44.1926,43.5183,44.0334,15488.0
2015-11-10 13:30:00,47.03,47.53,47.03,47.43,28179.0,44.0427,44.511,44.0427,44.4173,28179.0
2015-11-10 14:00:00,47.45,47.78,47.3,47.64,33694.0,44.4361,44.7451,44.2956,44.614,33694.0
2015-11-10 14:30:00,47.69,48.54,47.64,47.95,50923.0,44.6608,45.4568,44.614,44.9043,50923.0
2015-11-10 15:00:00,47.9,47.96,47.75,47.92,45906.0,44.8575,44.9137,44.717,44.8762,45906.0
2015-11-10 15:30:00,47.91,48.11,47.84,48.05,124138.0,44.8668,45.0541,44.8013,44.9979,124138.0
2015-11-11 09:30:00,47.99,47.99,47.16,47.21,23542.0,44.9418,44.9418,44.1645,44.2113,23542.0
2015-11-11 10:00:00,47.25,47.41,47.06,47.35,20710.0,44.2488,44.3986,44.0708,44.3424,20710.0
2015-11-11 10:30:00,47.32,47.41,47.24,47.24,11246.0,44.3143,44.3986,44.2394,44.2394,11246.0
2015-11-11 11:00:00,47.24,47.3,46.96,47.14,22423.0,44.2394,44.2956,43.9772,44.1457,22423.0
2015-11-11 11:30:00,47.13,47.48,47.13,47.39,28060.0,44.1364,44.4642,44.1364,44.3799,28060.0
2015-11-11 12:00:00,47.34,47.41,47.19,47.41,14086.0,44.333,44.3986,44.1926,44.3986,14086.0
2015-11-11 12:30:00,47.43,47.49,47.19,47.19,8409.0,44.4173,44.4735,44.1926,44.1926,8409.0
2015-11-11 13:00:00,47.21,47.21,46.78,46.78,18794.0,44.2113,44.2113,43.8086,43.8086,18794.0
2015-11-11 13:30:00,46.81,47.01,46.78,46.95,21849.0,43.8367,44.024,43.8086,43.9678,21849.0
2015-11-11 14:00:00,46.94,47.15,46.92,47.14,17740.0,43.9585,44.1551,43.9397,44.1457,17740.0
2015-11-11 14:30:00,47.14,47.22,47.1,47.12,8150.0,44.1457,44.2207,44.1083,44.127,8150.0
2015-11-11 15:00:00,47.1,47.22,47.05,47.2,16697.0,44.1083,44.2207,44.0615,44.2019,16697.0
2015-11-11 15:30:00,47.2,47.31,47.18,47.28,54892.0,44.2019,44.3049,44.1832,44.2769,54892.0
2015-11-12 09:30:00,46.74,47.17,46.41,46.59,26022.0,43.8662,44.2698,43.5565,43.7254,26022.0
2015-11-12 10:00:00,46.6,46.6,46.42,46.48,9323.0,43.7348,43.7348,43.5659,43.6222,9323.0
2015-11-12 10:30:00,46.45,46.95,46.4,46.95,15797.0,43.594,44.0633,43.5471,44.0633,15797.0
2015-11-12 11:00:00,46.96,47.04,46.82,46.82,9091.0,44.0727,44.1478,43.9413,43.9413,9091.0
2015-11-12 11:30:00,46.8,46.8,46.49,46.58,9018.0,43.9225,43.9225,43.6316,43.716,9018.0
2015-11-12 12:00:00,46.56,46.61,46.37,46.46,16526.0,43.6973,43.7442,43.519,43.6034,16526.0
2015-11-12 12:30:00,46.45,46.45,46.33,46.44,7210.0,43.594,43.594,43.4814,43.5847,7210.0
2015-11-12 13:00:00,46.47,46.51,46.43,46.5,6125.0,43.6128,43.6503,43.5753,43.641,6125.0
2015-11-12 13:30:00,46.5,46.51,46.33,46.37,5927.0,43.641,43.6503,43.4814,43.519,5927.0
2015-11-12 14:00:00,46.37,46.37,46.11,46.21,9492.0,43.519,43.519,43.2749,43.3688,9492.0
2015-11-12 14:30:00,46.22,46.29,46.04,46.08,12430.0,43.3782,43.4439,43.2092,43.2468,12430.0
2015-11-12 15:00:00,46.06,46.18,46.01,46.18,17132.0,43.228,43.3406,43.1811,43.3406,17132.0
2015-11-12 15:30:00,46.16,46.17,45.98,46.05,71537.0,43.3219,43.3313,43.1529,43.2186,71537.0
2015-11-13 09:30:00,45.75,46.19,45.74,45.98,19089.0,42.9371,43.35,42.9277,43.1529,19089.0
2015-11-13 10:00:00,46.0,46.06,45.75,45.75,12500.0,43.1717,43.228,42.9371,42.9371,12500.0
2015-11-13 10:30:00,45.77,46.26,45.72,46.26,12042.0,42.9558,43.4157,42.9089,43.4157,12042.0
2015-11-13 11:00:00,46.21,46.39,45.99,46.33,9040.0,43.3688,43.5377,43.1623,43.4814,9040.0
2015-11-13 11:30:00,46.35,46.63,46.26,46.63,8800.0,43.5002,43.763,43.4157,43.763,8800.0
2015-11-13 12:00:00,46.62,46.78,46.56,46.57,9267.0,43.7536,43.9037,43.6973,43.7067,9267.0
2015-11-13 12:30:00,46.55,46.6,46.35,46.42,9260.0,43.6879,43.7348,43.5002,43.5659,9260.0
2015-11-13 13:00:00,46.43,46.45,46.04,46.09,17380.0,43.5753,43.594,43.2092,43.2562,17380.0
2015-11-13 13:30:00,46.14,46.21,45.97,46.02,9525.0,43.3031,43.3688,43.1435,43.1905,9525.0
2015-11-13 14:00:00,46.05,46.15,45.91,46.1,7600.0,43.2186,43.3125,43.0872,43.2656,7600.0
2015-11-13 14:30:00,46.1,46.12,46.04,46.06,10110.0,43.2656,43.2843,43.2092,43.228,10110.0
2015-11-13 15:00:00,46.1,46.12,45.95,46.05,12429.0,43.2656,43.2843,43.1248,43.2186,12429.0
2015-11-13 15:30:00,46.07,46.17,46.0,46.04,47431.0,43.2374,43.3313,43.1717,43.2092,47431.0
2015-11-16 09:30:00,45.8,46.29,45.8,46.03,29411.0,42.984,43.4439,42.984,43.1999,29411.0
2015-11-16 10:00:00,46.02,46.08,45.68,45.89,12550.0,43.1905,43.2468,42.8714,43.0685,12550.0
2015-11-16 10:30:00,45.87,46.04,45.82,45.82,8990.0,43.0497,43.2092,43.0028,43.0028,8990.0
2015-11-16 11:00:00,45.91,46.01,45.77,45.8,5800.0,43.0872,43.1811,42.9558,42.984,5800.0
2015-11-16 11:30:00,45.83,45.98,45.83,45.91,6638.0,43.0122,43.1529,43.0122,43.0872,6638.0
2015-11-16 12:00:00,45.93,46.1,45.93,46.05,11564.0,43.106,43.2656,43.106,43.2186,11564.0
2015-11-16 12:30:00,46.07,46.1,45.95,45.95,10711.0,43.2374,43.2656,43.1248,43.1248,10711.0
2015-11-16 13:00:00,45.95,46.02,45.88,45.99,3300.0,43.1248,43.1905,43.0591,43.1623,3300.0
2015-11-16 13:30:00,45.97,46.1,45.97,46.08,12036.0,43.1435,43.2656,43.1435,43.2468,12036.0
2015-11-16 14:00:00,46.1,46.19,46.07,46.19,8715.0,43.2656,43.35,43.2374,43.35,8715.0
2015-11-16 14:30:00,46.2,46.41,46.19,46.39,51179.0,43.3594,43.5565,43.35,43.5377,51179.0
2015-11-16 15:00:00,46.39,46.51,46.39,46.48,25836.0,43.5377,43.6503,43.5377,43.6222,25836.0
2015-11-16 15:30:00,46.48,46.65,46.45,46.62,36277.0,43.6222,43.7817,43.594,43.7536,36277.0
2015-11-17 09:30:00,46.65,46.83,46.04,46.2,17681.0,43.7817,43.9507,43.2092,43.3594,17681.0
2015-11-17 10:00:00,46.23,46.41,45.95,46.27,19655.0,43.3876,43.5565,43.1248,43.4251,19655.0
2015-11-17 10:30:00,46.27,46.71,46.24,46.62,21700.0,43.4251,43.838,43.3969,43.7536,21700.0
2015-11-17 11:00:00,46.61,46.85,46.59,46.83,17416.0,43.7442,43.9694,43.7254,43.9507,17416.0
2015-11-17 11:30:00,46.86,47.02,46.75,46.79,12700.0,43.9788,44.129,43.8756,43.9131,12700.0
2015-11-17 12:00:00,46.85,46.98,46.54,46.61,15000.0,43.9694,44.0914,43.6785,43.7442,15000.0
2015-11-17 12:30:00,46.68,46.7,46.3,46.43,17783.0,43.8099,43.8287,43.4533,43.5753,17783.0
2015-11-17 13:00:00,46.43,46.43,45.98,46.03,20813.0,43.5753,43.5753,43.1529,43.1999,20813.0
2015-11-17 13:30:00,46.05,46.26,45.91,46.26,16700.0,43.2186,43.4157,43.0872,43.4157,16700.0
2015-11-17 14:00:00,46.23,46.47,46.1,46.16,17500.0,43.3876,43.6128,43.2656,43.3219,17500.0
2015-11-17 14:30:00,46.2,46.39,46.11,46.34,20300.0,43.3594,43.5377,43.2749,43.4908,20300.0
2015-11-17 15:00:00,46.31,46.42,46.16,46.4,27524.0,43.4626,43.5659,43.3219,43.5471,27524.0
2015-11-17 15:30:00,46.41,46.46,46.25,46.28,55283.0,43.5565,43.6034,43.4063,43.4345,55283.0
2015-11-18 09:30:00,46.61,46.74,46.2,46.68,6404.0,43.7442,43.8662,43.3594,43.8099,6404.0
2015-11-18 10:00:00,46.66,46.7,46.38,46.53,8580.0,43.7911,43.8287,43.5283,43.6691,8580.0
2015-11-18 10:30:00,46.61,46.78,46.36,46.75,4500.0,43.7442,43.9037,43.5096,43.8756,4500.0
2015-11-18 11:00:00,46.75,47.06,46.68,47.06,7515.0,43.8756,44.1665,43.8099,44.1665,7515.0
2015-11-18 11:30:00,47.07,47.11,46.95,47.01,6200.0,44.1759,44.2135,44.0633,44.1196,6200.0
2015-11-18 12:00:00,47.02,47.14,46.96,47.09,7900.0,44.129,44.2416,44.0727,44.1947,7900.0
2015-11-18 12:30:00,47.13,47.14,46.93,46.96,6300.0,44.2322,44.2416,44.0445,44.0727,6300.0
2015-11-18 13:00:00,46.95,47.01,46.91,46.97,5900.0,44.0633,44.1196,44.0258,44.0821,5900.0
2015-11-18 13:30:00,46.97,47.0,46.91,46.91,4967.0,44.0821,44.1102,44.0258,44.0258,4967.0
2015-11-18 14:00:00,46.92,47.33,46.91,47.2,13702.0,44.0351,44.4199,44.0258,44.2979,13702.0
2015-11-18 14:30:00,47.26,47.38,47.16,47.38,8146.0,44.3542,44.4669,44.2604,44.4669,8146.0
2015-11-18 15:00:00,47.37,47.53,47.37,47.51,14553.0,44.4575,44.6076,44.4575,44.5889,14553.0
2015-11-18 15:30:00,47.51,47.69,47.47,47.63,37642.0,44.5889,44.7578,44.5513,44.7015,37642.0
2015-11-19 09:30:00,47.54,48.15,47.46,47.91,8054.0,44.617,45.1895,44.5419,44.9643,8054.0
2015-11-19 10:00:00,47.91,47.91,47.54,47.63,113135.0,44.9643,44.9643,44.617,44.7015,113135.0
2015-11-19 10:30:00,47.65,47.79,47.52,47.76,24000.0,44.7203,44.8516,44.5982,44.8235,24000.0
2015-11-19 11:00:00,47.78,48.01,47.64,48.01,52158.0,44.8423,45.0581,44.7109,45.0581,52158.0
2015-11-19 11:30:00,47.98,48.08,47.84,47.97,7802.0,45.03,45.1238,44.8986,45.0206,7802.0
2015-11-19 12:00:00,47.99,48.06,47.88,47.98,4500.0,45.0393,45.105,44.9361,45.03,4500.0
2015-11-19 12:30:00,47.99,48.13,47.99,48.08,4600.0,45.0393,45.1707,45.0393,45.1238,4600.0
2015-11-19 13:00:00,48.04,48.04,47.94,47.94,4500.0,45.0863,45.0863,44.9924,44.9924,4500.0
2015-11-19 13:30:00,47.93,47.97,47.74,47.86,3564.0,44.983,45.0206,44.8047,44.9173,3564.0
2015-11-19 14:00:00,47.83,47.83,47.69,47.76,24487.0,44.8892,44.8892,44.7578,44.8235,24487.0
2015-11-19 14:30:00,47.73,47.85,47.73,47.84,6651.0,44.7953,44.908,44.7953,44.8986,6651.0
2015-11-19 15:00:00,47.82,47.98,47.74,47.98,14409.0,44.8798,45.03,44.8047,45.03,14409.0
2015-11-19 15:30:00,47.98,48.17,47.93,48.07,38889.0,45.03,45.2083,44.983,45.1144,38889.0
2015-11-20 09:30:00,48.39,48.57,47.2,48.22,20618.0,45.4148,45.5837,44.2979,45.2552,20618.0
2015-11-20 10:00:00,48.23,48.8,48.23,48.65,11609.0,45.2646,45.7995,45.2646,45.6588,11609.0
2015-11-20 10:30:00,48.6,48.79,48.44,48.54,10164.0,45.6118,45.7902,45.4617,45.5555,10164.0
2015-11-20 11:00:00,48.55,48.76,48.55,48.73,6164.0,45.5649,45.762,45.5649,45.7339,6164.0
2015-11-20 11:30:00,48.72,48.8,48.55,48.67,10674.0,45.7245,45.7995,45.5649,45.6775,10674.0
2015-11-20 12:00:00,48.66,48.71,48.53,48.54,6020.0,45.6682,45.7151,45.5461,45.5555,6020.0
2015-11-20 12:30:00,48.54,48.67,48.51,48.57,9364.0,45.5555,45.6775,45.5274,45.5837,9364.0
2015-11-20 13:00:00,48.59,48.61,48.38,48.49,6944.0,45.6025,45.6212,45.4054,45.5086,6944.0
2015-11-20 13:30:00,48.37,48.46,48.3,48.3,4940.0,45.396,45.4805,45.3303,45.3303,4940.0
2015-11-20 14:00:00,48.31,48.41,48.23,48.23,6653.0,45.3397,45.4335,45.2646,45.2646,6653.0
2015-11-20 14:30:00,48.23,48.38,48.18,48.19,6260.0,45.2646,45.4054,45.2177,45.2271,6260.0
2015-11-20 15:00:00,48.2,48.26,48.12,48.14,11800.0,45.2364,45.2927,45.1614,45.1801,11800.0
2015-11-20 15:30:00,48.11,48.36,48.1,48.3,37037.0,45.152,45.3866,45.1426,45.3303,37037.0
2015-11-23 09:30:00,48.21,48.92,48.21,48.6,19476.0,45.2458,45.9122,45.2458,45.6118,19476.0
2015-11-23 10:00:00,48.63,48.64,48.21,48.47,14600.0,45.64,45.6494,45.2458,45.4898,14600.0
2015-11-23 10:30:00,48.43,48.75,48.43,48.75,7600.0,45.4523,45.7526,45.4523,45.7526,7600.0
2015-11-23 11:00:00,48.76,49.0,48.75,48.87,22452.0,45.762,45.9872,45.7526,45.8652,22452.0
2015-11-23 11:30:00,48.86,48.97,48.8,48.93,13686.0,45.8559,45.9591,45.7995,45.9216,13686.0
2015-11-23 12:00:00,48.95,48.99,48.9,48.95,20954.0,45.9403,45.9779,45.8934,45.9403,20954.0
2015-11-23 12:30:00,48.95,49.05,48.91,48.99,13200.0,45.9403,46.0342,45.9028,45.9779,13200.0
2015-11-23 13:00:00,49.03,49.05,48.62,48.63,13127.0,46.0154,46.0342,45.6306,45.64,13127.0
2015-11-23 13:30:00,48.65,48.72,48.59,48.66,5900.0,45.6588,45.7245,45.6025,45.6682,5900.0
2015-11-23 14:00:00,48.66,48.7,48.42,48.49,18636.0,45.6682,45.7057,45.4429,45.5086,18636.0
2015-11-23 14:30:00,48.45,48.52,48.36,48.48,12550.0,45.4711,45.5368,45.3866,45.4992,12550.0
2015-11-23 15:00:00,48.49,48.69,48.47,48.66,12998.0,45.5086,45.6963,45.4898,45.6682,12998.0
2015-11-23 15:30:00,48.64,48.86,48.64,48.79,64479.0,45.6494,45.8559,45.6494,45.7902,64479.0
2015-11-24 09:30:00,48.41,48.97,48.41,48.89,10161.0,45.4335,45.9591,45.4335,45.884,10161.0
2015-11-24 10:00:00,48.84,49.01,48.72,48.74,16418.0,45.8371,45.9966,45.7245,45.7432,16418.0
2015-11-24 10:30:00,48.79,48.85,48.68,48.84,6025.0,45.7902,45.8465,45.6869,45.8371,6025.0
2015-11-24 11:00:00,48.87,49.17,48.82,49.12,12065.0,45.8652,46.1468,45.8183,46.0999,12065.0
2015-11-24 11:30:00,49.22,49.48,49.2,49.39,23967.0,46.1937,46.4377,46.175,46.3533,23967.0
2015-11-24 12:00:00,49.41,49.58,49.41,49.53,18380.0,46.372,46.5316,46.372,46.4847,18380.0
2015-11-24 12:30:00,49.53,49.55,49.44,49.48,9400.0,46.4847,46.5034,46.4002,46.4377,9400.0
2015-11-24 13:00:00,49.48,49.85,49.48,49.79,10044.0,46.4377,46.785,46.4377,46.7287,10044.0
2015-11-24 13:30:00,49.86,49.87,49.7,49.77,16238.0,46.7944,46.8038,46.6442,46.7099,16238.0
2015-11-24 14:00:00,49.77,49.84,49.65,49.76,26917.0,46.7099,46.7756,46.5973,46.7005,26917.0
2015-11-24 14:30:00,49.72,49.83,49.72,49.77,8910.0,46.663,46.7662,46.663,46.7099,8910.0
2015-11-24 15:00:00,49.76,49.98,49.76,49.95,15754.0,46.7005,46.907,46.7005,46.8788,15754.0
2015-11-24 15:30:00,49.96,49.98,49.75,49.84,34615.0,46.8882,46.907,46.6911,46.7756,34615.0
2015-11-25 09:30:00,49.76,49.99,49.76,49.86,11087.0,46.7005,46.9164,46.7005,46.7944,11087.0
2015-11-25 10:00:00,49.82,49.98,49.78,49.96,36888.0,46.7568,46.907,46.7193,46.8882,36888.0
2015-11-25 10:30:00,49.92,50.0,49.77,49.79,21850.0,46.8507,46.9258,46.7099,46.7287,21850.0
2015-11-25 11:00:00,49.81,49.87,49.68,49.77,27180.0,46.7474,46.8038,46.6254,46.7099,27180.0
2015-11-25 11:30:00,49.77,49.88,49.75,49.8,29506.0,46.7099,46.8131,46.6911,46.7381,29506.0
2015-11-25 12:00:00,49.8,49.9,49.75,49.8,26823.0,46.7381,46.8319,46.6911,46.7381,26823.0
2015-11-25 12:30:00,49.8,49.87,49.71,49.74,17524.0,46.7381,46.8038,46.6536,46.6818,17524.0
2015-11-25 13:00:00,49.73,49.87,49.72,49.82,14843.0,46.6724,46.8038,46.663,46.7568,14843.0
2015-11-25 13:30:00,49.82,49.82,49.53,49.59,14347.0,46.7568,46.7568,46.4847,46.541,14347.0
2015-11-25 14:00:00,49.61,49.66,49.46,49.65,21726.0,46.5597,46.6067,46.419,46.5973,21726.0
2015-11-25 14:30:00,49.65,49.7,49.56,49.59,22715.0,46.5973,46.6442,46.5128,46.541,22715.0
2015-11-25 15:00:00,49.6,49.77,49.55,49.73,22665.0,46.5504,46.7099,46.5034,46.6724,22665.0
2015-11-25 15:30:00,49.73,49.77,49.58,49.67,35586.0,46.6724,46.7099,46.5316,46.6161,35586.0
2015-11-27 09:30:00,49.61,49.92,49.33,49.88,25593.0,46.5597,46.8507,46.297,46.8131,25593.0
2015-11-27 10:00:00,49.96,50.21,49.77,50.09,31792.0,46.8882,47.1229,46.7099,47.0102,31792.0
2015-11-27 10:30:00,50.11,50.11,49.9,50.1,22900.0,47.029,47.029,46.8319,47.0196,22900.0
2015-11-27 11:00:00,50.17,50.66,50.08,50.42,36572.0,47.0853,47.5452,47.0008,47.3199,36572.0
2015-11-27 11:30:00,50.38,50.39,50.16,50.26,20971.0,47.2824,47.2918,47.0759,47.1698,20971.0
2015-11-27 12:00:00,50.24,50.28,50.11,50.2,22209.0,47.151,47.1885,47.029,47.1135,22209.0
2015-11-27 12:30:00,50.19,50.28,50.04,50.15,28113.0,47.1041,47.1885,46.9633,47.0665,28113.0
2015-11-30 09:30:00,50.53,50.53,49.8,50.36,14005.0,47.4232,47.4232,46.7381,47.2636,14005.0
2015-11-30 10:00:00,50.35,50.77,50.28,50.72,14944.0,47.2542,47.6484,47.1885,47.6015,14944.0
2015-11-30 10:30:00,50.71,50.72,50.51,50.55,9500.0,47.5921,47.6015,47.4044,47.4419,9500.0
2015-11-30 11:00:00,50.54,50.65,50.53,50.55,12621.0,47.4326,47.5358,47.4232,47.4419,12621.0
2015-11-30 11:30:00,50.56,50.66,50.5,50.52,15529.0,47.4513,47.5452,47.395,47.4138,15529.0
2015-11-30 12:00:00,50.5,50.6,50.44,50.44,13851.0,47.395,47.4889,47.3387,47.3387,13851.0
2015-11-30 12:30:00,50.44,50.44,50.27,50.27,12891.0,47.3387,47.3387,47.1792,47.1792,12891.0
2015-11-30 13:00:00,50.27,50.41,50.22,50.41,14325.0,47.1792,47.3106,47.1322,47.3106,14325.0
2015-11-30 13:30:00,50.41,50.49,50.36,50.45,9541.0,47.3106,47.3856,47.2636,47.3481,9541.0
2015-11-30 14:00:00,50.45,50.47,50.37,50.38,11875.0,47.3481,47.3669,47.273,47.2824,11875.0
2015-11-30 14:30:00,50.39,50.42,50.23,50.23,17700.0,47.2918,47.3199,47.1416,47.1416,17700.0
2015-11-30 15:00:00,50.21,50.59,50.19,50.55,25334.0,47.1229,47.4795,47.1041,47.4419,25334.0
2015-11-30 15:30:00,50.53,50.61,50.38,50.43,61511.0,47.4232,47.4983,47.2824,47.3293,61511.0
2015-12-01 09:30:00,50.63,50.92,50.18,50.3,16390.0,47.517,47.7892,47.0947,47.2073,16390.0
2015-12-01 10:00:00,50.3,50.63,50.25,50.59,11394.0,47.2073,47.517,47.1604,47.4795,11394.0
2015-12-01 10:30:00,50.6,50.8,50.56,50.67,12690.0,47.4889,47.6766,47.4513,47.5546,12690.0
2015-12-01 11:00:00,50.68,50.78,50.52,50.55,13158.0,47.564,47.6578,47.4138,47.4419,13158.0
2015-12-01 11:30:00,50.58,50.64,50.51,50.64,13530.0,47.4701,47.5264,47.4044,47.5264,13530.0
2015-12-01 12:00:00,50.63,50.84,50.62,50.82,22199.0,47.517,47.7141,47.5076,47.6953,22199.0
2015-12-01 12:30:00,50.81,50.9,50.75,50.86,34763.0,47.686,47.7704,47.6297,47.7329,34763.0
2015-12-01 13:00:00,50.85,50.86,50.39,50.39,15201.0,47.7235,47.7329,47.2918,47.2918,15201.0
2015-12-01 13:30:00,50.41,50.67,50.41,50.58,11053.0,47.3106,47.5546,47.3106,47.4701,11053.0
2015-12-01 14:00:00,50.53,50.71,50.53,50.66,14055.0,47.4232,47.5921,47.4232,47.5452,14055.0
2015-12-01 14:30:00,50.63,50.76,50.6,50.71,13504.0,47.517,47.639,47.4889,47.5921,13504.0
2015-12-01 15:00:00,50.7,50.76,50.6,50.72,48911.0,47.5827,47.639,47.4889,47.6015,48911.0
2015-12-01 15:30:00,50.71,50.82,50.7,50.75,37430.0,47.5921,47.6953,47.5827,47.6297,37430.0
2015-12-02 09:30:00,50.62,50.97,50.4,50.86,12426.0,47.5076,47.8361,47.3012,47.7329,12426.0
2015-12-02 10:00:00,50.89,50.93,50.65,50.71,33819.0,47.761,47.7986,47.5358,47.5921,33819.0
2015-12-02 10:30:00,50.69,51.03,50.68,51.03,16700.0,47.5733,47.8924,47.564,47.8924,16700.0
2015-12-02 11:00:00,51.03,51.06,50.82,50.82,19415.0,47.8924,47.9206,47.6953,47.6953,19415.0
2015-12-02 11:30:00,50.82,50.86,50.58,50.77,18732.0,47.6953,47.7329,47.4701,47.6484,18732.0
2015-12-02 12:00:00,50.79,50.96,50.79,50.96,20821.0,47.6672,47.8267,47.6672,47.8267,20821.0
2015-12-02 12:30:00,50.95,51.11,50.89,50.98,8421.0,47.8174,47.9675,47.761,47.8455,8421.0
2015-12-02 13:00:00,50.97,51.08,50.94,51.01,9353.0,47.8361,47.9394,47.808,47.8737,9353.0
2015-12-02 13:30:00,50.98,51.05,50.95,50.99,13798.0,47.8455,47.9112,47.8174,47.8549,13798.0
2015-12-02 14:00:00,51.0,51.03,50.88,50.93,32191.0,47.8643,47.8924,47.7517,47.7986,32191.0
2015-12-02 14:30:00,50.9,50.96,50.64,50.64,18739.0,47.7704,47.8267,47.5264,47.5264,18739.0
2015-12-02 15:00:00,50.6,50.96,50.45,50.88,28602.0,47.4889,47.8267,47.3481,47.7517,28602.0
2015-12-02 15:30:00,50.88,50.92,50.74,50.84,48491.0,47.7517,47.7892,47.6203,47.7141,48491.0
2015-12-03 09:30:00,50.93,51.27,50.58,50.7,23088.0,47.7986,48.1177,47.4701,47.5827,23088.0
2015-12-03 10:00:00,50.7,50.7,50.2,50.31,27881.0,47.5827,47.5827,47.1135,47.2167,27881.0
2015-12-03 10:30:00,50.28,50.8,50.24,50.67,29243.0,47.1885,47.6766,47.151,47.5546,29243.0
2015-12-03 11:00:00,50.62,50.66,50.53,50.64,23885.0,47.5076,47.5452,47.4232,47.5264,23885.0
2015-12-03 11:30:00,50.64,50.72,50.58,50.69,11000.0,47.5264,47.6015,47.4701,47.5733,11000.0
2015-12-03 12:00:00,50.65,50.66,50.51,50.51,12390.0,47.5358,47.5452,47.4044,47.4044,12390.0
2015-12-03 12:30:00,50.51,50.61,50.5,50.52,11789.0,47.4044,47.4983,47.395,47.4138,11789.0
2015-12-03 13:00:00,50.51,50.75,50.49,50.63,13032.0,47.4044,47.6297,47.3856,47.517,13032.0
2015-12-03 13:30:00,50.63,50.65,50.27,50.27,10800.0,47.517,47.5358,47.1792,47.1792,10800.0
2015-12-03 14:00:00,50.2,50.2,49.7,49.7,18000.0,47.1135,47.1135,46.6442,46.6442,18000.0
2015-12-03 14:30:00,49.69,50.04,49.67,50.04,21122.0,46.6348,46.9633,46.6161,46.9633,21122.0
2015-12-03 15:00:00,50.04,50.18,49.96,49.99,93620.0,46.9633,47.0947,46.8882,46.9164,93620.0
2015-12-03 15:30:00,50.03,50.04,49.81,49.84,54863.0,46.9539,46.9633,46.7474,46.7756,54863.0
2015-12-04 09:30:00,49.7,50.4,49.7,50.22,11912.0,46.6442,47.3012,46.6442,47.1322,11912.0
2015-12-04 10:00:00,50.22,50.46,50.06,50.44,9440.0,47.1322,47.3575,46.9821,47.3387,9440.0
2015-12-04 10:30:00,50.38,50.59,50.23,50.55,40261.0,47.2824,47.4795,47.1416,47.4419,40261.0
2015-12-04 11:00:00,50.55,50.6,50.37,50.54,13500.0,47.4419,47.4889,47.273,47.4326,13500.0
2015-12-04 11:30:00,50.54,50.6,50.36,50.51,76260.0,47.4326,47.4889,47.2636,47.4044,76260.0
2015-12-04 12:00:00,50.48,50.66,50.42,50.62,14627.0,47.3763,47.5452,47.3199,47.5076,14627.0
2015-12-04 12:30:00,50.62,50.9,50.57,50.84,17132.0,47.5076,47.7704,47.4607,47.7141,17132.0
2015-12-04 13:00:00,50.85,51.08,50.72,51.04,20932.0,47.7235,47.9394,47.6015,47.9018,20932.0
2015-12-04 13:30:00,51.05,51.09,50.98,51.02,20532.0,47.9112,47.9487,47.8455,47.8831,20532.0
2015-12-04 14:00:00,51.01,51.06,50.94,51.03,16000.0,47.8737,47.9206,47.808,47.8924,16000.0
2015-12-04 14:30:00,51.04,51.09,50.88,51.03,23146.0,47.9018,47.9487,47.7517,47.8924,23146.0
2015-12-04 15:00:00,51.0,51.15,50.96,51.04,21959.0,47.8643,48.0051,47.8267,47.9018,21959.0
2015-12-04 15:30:00,51.04,51.05,50.82,50.88,65629.0,47.9018,47.9112,47.6953,47.7517,65629.0
2015-12-07 09:30:00,50.66,50.71,50.25,50.25,28490.0,47.5452,47.5921,47.1604,47.1604,28490.0
2015-12-07 10:00:00,50.25,50.31,50.07,50.14,15025.0,47.1604,47.2167,46.9915,47.0572,15025.0
2015-12-07 10:30:00,50.22,50.22,49.89,50.01,13635.0,47.1322,47.1322,46.8225,46.9352,13635.0
2015-12-07 11:00:00,50.01,50.53,49.94,50.3,17798.0,46.9352,47.4232,46.8695,47.2073,17798.0
2015-12-07 11:30:00,50.3,50.73,50.3,50.72,10060.0,47.2073,47.6109,47.2073,47.6015,10060.0
2015-12-07 12:00:00,50.65,50.68,50.51,50.64,7700.0,47.5358,47.564,47.4044,47.5264,7700.0
2015-12-07 12:30:00,50.6,50.66,50.17,50.3,16532.0,47.4889,47.5452,47.0853,47.2073,16532.0
2015-12-07 13:00:00,50.26,50.41,50.04,50.32,14229.0,47.1698,47.3106,46.9633,47.2261,14229.0
2015-12-07 13:30:00,50.29,50.3,49.89,49.94,18177.0,47.1979,47.2073,46.8225,46.8695,18177.0
2015-12-07 14:00:00,50.01,50.07,49.77,49.96,18461.0,46.9352,46.9915,46.7099,46.8882,18461.0
2015-12-07 14:30:00,49.97,50.02,49.83,49.87,13779.0,46.8976,46.9445,46.7662,46.8038,13779.0
2015-12-07 15:00:00,49.82,49.91,49.75,49.78,22576.0,46.7568,46.8413,46.6911,46.7193,22576.0
2015-12-07 15:30:00,49.75,50.03,49.72,49.97,58774.0,46.6911,46.9539,46.663,46.8976,58774.0
2015-12-08 09:30:00,49.41,49.61,48.94,49.17,26490.0,46.372,46.5597,45.9309,46.1468,26490.0
2015-12-08 10:00:00,49.14,49.25,48.5,48.51,43897.0,46.1186,46.2219,45.518,45.5274,43897.0
2015-12-08 10:30:00,48.51,48.79,48.3,48.56,34410.0,45.5274,45.7902,45.3303,45.5743,34410.0
2015-12-08 11:00:00,48.57,48.98,48.27,48.27,42402.0,45.5837,45.9685,45.3021,45.3021,42402.0
2015-12-08 11:30:00,48.27,48.75,48.18,48.64,20736.0,45.3021,45.7526,45.2177,45.6494,20736.0
2015-12-08 12:00:00,48.59,48.62,48.33,48.58,14600.0,45.6025,45.6306,45.3584,45.5931,14600.0
2015-12-08 12:30:00,48.59,48.63,48.34,48.5,15800.0,45.6025,45.64,45.3678,45.518,15800.0
2015-12-08 13:00:00,48.54,48.57,48.29,48.34,11586.0,45.5555,45.5837,45.3209,45.3678,11586.0
2015-12-08 13:30:00,48.4,48.61,48.4,48.56,11300.0,45.4241,45.6212,45.4241,45.5743,11300.0
2015-12-08 14:00:00,48.56,48.8,48.31,48.31,13556.0,45.5743,45.7995,45.3397,45.3397,13556.0
2015-12-08 14:30:00,48.32,48.48,48.25,48.45,18990.0,45.3491,45.4992,45.2834,45.4711,18990.0
2015-12-08 15:00:00,48.44,48.46,48.28,48.44,36674.0,45.4617,45.4805,45.3115,45.4617,36674.0
2015-12-08 15:30:00,48.44,48.54,48.32,48.41,61774.0,45.4617,45.5555,45.3491,45.4335,61774.0
2015-12-09 09:30:00,48.33,48.88,48.33,48.76,12684.0,45.3584,45.8746,45.3584,45.762,12684.0
2015-12-09 10:00:00,48.76,48.99,48.64,48.64,8600.0,45.762,45.9779,45.6494,45.6494,8600.0
2015-12-09 10:30:00,48.64,49.02,48.63,48.84,19651.0,45.6494,46.006,45.64,45.8371,19651.0
2015-12-09 11:00:00,48.8,48.91,48.69,48.73,12835.0,45.7995,45.9028,45.6963,45.7339,12835.0
2015-12-09 11:30:00,48.75,48.78,48.24,48.27,24025.0,45.7526,45.7808,45.274,45.3021,24025.0
2015-12-09 12:00:00,48.27,48.42,47.94,47.96,26740.0,45.3021,45.4429,44.9924,45.0112,26740.0
2015-12-09 12:30:00,47.96,47.99,47.61,47.77,24939.0,45.0112,45.0393,44.6827,44.8329,24939.0
2015-12-09 13:00:00,47.73,48.07,47.72,47.76,21900.0,44.7953,45.1144,44.786,44.8235,21900.0
2015-12-09 13:30:00,47.76,48.03,47.65,48.02,17008.0,44.8235,45.0769,44.7203,45.0675,17008.0
2015-12-09 14:00:00,48.01,48.02,47.76,47.83,17026.0,45.0581,45.0675,44.8235,44.8892,17026.0
2015-12-09 14:30:00,47.83,47.93,47.72,47.9,20222.0,44.8892,44.983,44.786,44.9549,20222.0
2015-12-09 15:00:00,47.9,48.06,47.82,48.06,31044.0,44.9549,45.105,44.8798,45.105,31044.0
2015-12-09 15:30:00,48.06,48.16,47.83,47.93,58036.0,45.105,45.1989,44.8892,44.983,58036.0
2015-12-10 09:30:00,48.02,48.45,47.85,48.09,13362.0,45.0675,45.4711,44.908,45.1332,13362.0
2015-12-10 10:00:00,48.1,48.16,47.72,47.94,18205.0,45.1426,45.1989,44.786,44.9924,18205.0
2015-12-10 10:30:00,48.07,48.25,47.95,48.09,16064.0,45.1144,45.2834,45.0018,45.1332,16064.0
2015-12-10 11:00:00,48.08,48.32,48.04,48.29,9600.0,45.1238,45.3491,45.0863,45.3209,9600.0
2015-12-10 11:30:00,48.23,48.39,48.17,48.39,6290.0,45.2646,45.4148,45.2083,45.4148,6290.0
2015-12-10 12:00:00,48.37,48.4,48.08,48.27,9500.0,45.396,45.4241,45.1238,45.3021,9500.0
2015-12-10 12:30:00,48.28,48.42,48.18,48.42,9500.0,45.3115,45.4429,45.2177,45.4429,9500.0
2015-12-10 13:00:00,48.42,48.53,48.32,48.43,5000.0,45.4429,45.5461,45.3491,45.4523,5000.0
2015-12-10 13:30:00,48.5,48.59,48.47,48.57,4000.0,45.518,45.6025,45.4898,45.5837,4000.0
2015-12-10 14:00:00,48.53,48.67,48.48,48.67,6437.0,45.5461,45.6775,45.4992,45.6775,6437.0
2015-12-10 14:30:00,48.73,48.75,48.58,48.58,5400.0,45.7339,45.7526,45.5931,45.5931,5400.0
2015-12-10 15:00:00,48.6,48.61,48.5,48.55,14744.0,45.6118,45.6212,45.518,45.5649,14744.0
2015-12-10 15:30:00,48.57,48.63,48.44,48.55,52687.0,45.5837,45.64,45.4617,45.5649,52687.0
2015-12-11 09:30:00,47.8,48.37,47.48,48.15,33896.0,44.861,45.396,44.5607,45.1895,33896.0
2015-12-11 10:00:00,48.16,48.5,48.13,48.5,20498.0,45.1989,45.518,45.1707,45.518,20498.0
2015-12-11 10:30:00,48.51,48.51,48.25,48.26,26779.0,45.5274,45.5274,45.2834,45.2927,26779.0
2015-12-11 11:00:00,48.27,48.31,47.96,48.05,30308.0,45.3021,45.3397,45.0112,45.0957,30308.0
2015-12-11 11:30:00,48.01,48.1,47.98,48.0,52752.0,45.0581,45.1426,45.03,45.0487,52752.0
2015-12-11 12:00:00,48.0,48.06,47.88,47.95,17330.0,45.0487,45.105,44.9361,45.0018,17330.0
2015-12-11 12:30:00,47.95,48.15,47.88,48.05,26815.0,45.0018,45.1895,44.9361,45.0957,26815.0
2015-12-11 13:00:00,48.07,48.25,48.07,48.15,10600.0,45.1144,45.2834,45.1144,45.1895,10600.0
2015-12-11 13:30:00,48.16,48.27,48.03,48.25,13390.0,45.1989,45.3021,45.0769,45.2834,13390.0
2015-12-11 14:00:00,48.26,48.43,48.25,48.25,13962.0,45.2927,45.4523,45.2834,45.2834,13962.0
2015-12-11 14:30:00,48.25,48.36,48.17,48.17,13900.0,45.2834,45.3866,45.2083,45.2083,13900.0
2015-12-11 15:00:00,48.21,48.28,47.98,48.14,27048.0,45.2458,45.3115,45.03,45.1801,27048.0
2015-12-11 15:30:00,48.15,48.33,48.12,48.25,63941.0,45.1895,45.3584,45.1614,45.2834,63941.0
2015-12-14 09:30:00,48.4,48.59,47.83,48.12,49303.0,45.4241,45.6025,44.8892,45.1614,49303.0
2015-12-14 10:00:00,48.13,48.57,48.1,48.14,55782.0,45.1707,45.5837,45.1426,45.1801,55782.0
2015-12-14 10:30:00,48.11,48.51,48.09,48.37,13162.0,45.152,45.5274,45.1332,45.396,13162.0
2015-12-14 11:00:00,48.42,48.56,48.3,48.41,18900.0,45.4429,45.5743,45.3303,45.4335,18900.0
2015-12-14 11:30:00,48.37,48.47,48.28,48.42,14899.0,45.396,45.4898,45.3115,45.4429,14899.0
2015-12-14 12:00:00,48.41,48.71,48.39,48.67,10150.0,45.4335,45.7151,45.4148,45.6775,10150.0
2015-12-14 12:30:00,48.7,48.71,48.4,48.65,10560.0,45.7057,45.7151,45.4241,45.6588,10560.0
2015-12-14 13:00:00,48.65,48.72,48.43,48.47,6400.0,45.6588,45.7245,45.4523,45.4898,6400.0
2015-12-14 13:30:00,48.47,48.5,48.36,48.45,15732.0,45.4898,45.518,45.3866,45.4711,15732.0
2015-12-14 14:00:00,48.46,48.56,48.42,48.52,25022.0,45.4805,45.5743,45.4429,45.5368,25022.0
2015-12-14 14:30:00,48.52,48.65,48.5,48.6,10642.0,45.5368,45.6588,45.518,45.6118,10642.0
2015-12-14 15:00:00,48.59,48.63,48.5,48.55,41412.0,45.6025,45.64,45.518,45.5649,41412.0
2015-12-14 15:30:00,48.54,48.78,48.51,48.7,43061.0,45.5555,45.7808,45.5274,45.7057,43061.0
2015-12-15 09:30:00,49.12,49.37,48.84,49.19,9717.0,46.0999,46.3345,45.8371,46.1656,9717.0
2015-12-15 10:00:00,49.06,49.13,48.96,49.01,16000.0,46.0436,46.1093,45.9497,45.9966,16000.0
2015-12-15 10:30:00,49.02,49.08,48.92,48.95,18900.0,46.006,46.0623,45.9122,45.9403,18900.0
2015-12-15 11:00:00,48.95,48.95,48.73,48.8,10900.0,45.9403,45.9403,45.7339,45.7995,10900.0
2015-12-15 11:30:00,48.82,48.85,48.58,48.67,13320.0,45.8183,45.8465,45.5931,45.6775,13320.0
2015-12-15 12:00:00,48.64,48.86,48.64,48.82,10010.0,45.6494,45.8559,45.6494,45.8183,10010.0
2015-12-15 12:30:00,48.82,49.1,48.82,49.05,9371.0,45.8183,46.0811,45.8183,46.0342,9371.0
2015-12-15 13:00:00,49.05,49.06,48.84,48.89,7840.0,46.0342,46.0436,45.8371,45.884,7840.0
2015-12-15 13:30:00,48.86,48.94,48.76,48.85,11570.0,45.8559,45.9309,45.762,45.8465,11570.0
2015-12-15 14:00:00,48.87,49.13,48.85,49.09,15435.0,45.8652,46.1093,45.8465,46.0717,15435.0
2015-12-15 14:30:00,49.08,49.15,49.02,49.03,11075.0,46.0623,46.128,46.006,46.0154,11075.0
2015-12-15 15:00:00,49.04,49.08,48.92,49.03,16600.0,46.0248,46.0623,45.9122,46.0154,16600.0
2015-12-15 15:30:00,49.01,49.21,48.97,49.21,63655.0,45.9966,46.1843,45.9591,46.1843,63655.0
2015-12-16 09:30:00,49.63,49.66,49.39,49.61,10684.0,46.5785,46.6067,46.3533,46.5597,10684.0
2015-12-16 10:00:00,49.59,49.82,49.58,49.76,19914.0,46.541,46.7568,46.5316,46.7005,19914.0
2015-12-16 10:30:00,49.68,49.72,49.34,49.36,17437.0,46.6254,46.663,46.3063,46.3251,17437.0
2015-12-16 11:00:00,49.31,49.47,49.21,49.21,17800.0,46.2782,46.4284,46.1843,46.1843,17800.0
2015-12-16 11:30:00,49.23,49.48,49.22,49.25,28507.0,46.2031,46.4377,46.1937,46.2219,28507.0
2015-12-16 12:00:00,49.26,49.46,49.25,49.38,80966.0,46.2313,46.419,46.2219,46.3439,80966.0
2015-12-16 12:30:00,49.38,49.44,49.13,49.13,19229.0,46.3439,46.4002,46.1093,46.1093,19229.0
2015-12-16 13:00:00,49.11,49.26,49.11,49.25,8300.0,46.0905,46.2313,46.0905,46.2219,8300.0
2015-12-16 13:30:00,49.26,49.89,49.24,49.77,12722.0,46.2313,46.8225,46.2125,46.7099,12722.0
2015-12-16 14:00:00,49.74,49.96,49.48,49.48,9502.0,46.6818,46.8882,46.4377,46.4377,9502.0
2015-12-16 14:30:00,49.44,49.92,49.43,49.92,12100.0,46.4002,46.8507,46.3908,46.8507,12100.0
2015-12-16 15:00:00,49.96,50.12,49.85,50.12,18171.0,46.8882,47.0384,46.785,47.0384,18171.0
2015-12-16 15:30:00,50.1,50.36,50.1,50.21,49716.0,47.0196,47.2636,47.0196,47.1229,49716.0
2015-12-17 09:30:00,50.21,50.21,49.61,49.78,65017.0,47.1229,47.1229,46.5597,46.7193,65017.0
2015-12-17 10:00:00,49.78,50.03,49.72,49.99,17244.0,46.7193,46.9539,46.663,46.9164,17244.0
2015-12-17 10:30:00,49.96,49.99,49.58,49.84,33400.0,46.8882,46.9164,46.5316,46.7756,33400.0
2015-12-17 11:00:00,49.77,49.83,49.69,49.78,21364.0,46.7099,46.7662,46.6348,46.7193,21364.0
2015-12-17 11:30:00,49.75,49.81,49.65,49.75,22051.0,46.6911,46.7474,46.5973,46.6911,22051.0
2015-12-17 12:00:00,49.75,49.91,49.7,49.76,13900.0,46.6911,46.8413,46.6442,46.7005,13900.0
2015-12-17 12:30:00,49.74,49.91,49.72,49.91,19866.0,46.6818,46.8413,46.663,46.8413,19866.0
2015-12-17 13:00:00,49.91,49.94,49.83,49.87,6085.0,46.8413,46.8695,46.7662,46.8038,6085.0
2015-12-17 13:30:00,49.87,50.0,49.84,49.95,25300.0,46.8038,46.9258,46.7756,46.8788,25300.0
2015-12-17 14:00:00,49.95,49.98,49.76,49.82,9176.0,46.8788,46.907,46.7005,46.7568,9176.0
2015-12-17 14:30:00,49.8,49.88,49.77,49.88,22457.0,46.7381,46.8131,46.7099,46.8131,22457.0
2015-12-17 15:00:00,49.89,49.91,49.78,49.84,20725.0,46.8225,46.8413,46.7193,46.7756,20725.0
2015-12-17 15:30:00,49.81,49.94,49.71,49.71,84983.0,46.7474,46.8695,46.6536,46.6536,84983.0
2015-12-18 09:30:00,49.72,50.3,49.47,49.54,183044.0,46.663,47.2073,46.4284,46.494,183044.0
2015-12-18 10:00:00,49.58,49.64,49.32,49.52,23643.0,46.5316,46.5879,46.2876,46.4753,23643.0
2015-12-18 10:30:00,49.53,49.7,49.42,49.66,17000.0,46.4847,46.6442,46.3814,46.6067,17000.0
2015-12-18 11:00:00,49.64,49.72,49.51,49.58,9500.0,46.5879,46.663,46.4659,46.5316,9500.0
2015-12-18 11:30:00,49.58,49.62,49.42,49.43,17222.0,46.5316,46.5691,46.3814,46.3908,17222.0
2015-12-18 12:00:00,49.41,49.41,49.19,49.3,18000.0,46.372,46.372,46.1656,46.2688,18000.0
2015-12-18 12:30:00,49.29,49.41,49.05,49.3,20538.0,46.2594,46.372,46.0342,46.2688,20538.0
2015-12-18 13:00:00,49.34,49.4,49.25,49.28,10399.0,46.3063,46.3627,46.2219,46.25,10399.0
2015-12-18 13:30:00,49.27,49.33,49.17,49.33,19150.0,46.2406,46.297,46.1468,46.297,19150.0
2015-12-18 14:00:00,49.36,49.45,49.29,49.45,20705.0,46.3251,46.4096,46.2594,46.4096,20705.0
2015-12-18 14:30:00,49.45,49.45,49.27,49.34,15534.0,46.4096,46.4096,46.2406,46.3063,15534.0
2015-12-18 15:00:00,49.32,49.36,49.16,49.3,21540.0,46.2876,46.3251,46.1374,46.2688,21540.0
2015-12-18 15:30:00,49.29,49.47,49.02,49.06,85069.0,46.2594,46.4284,46.006,46.0436,85069.0
2015-12-21 09:30:00,49.5,49.78,49.12,49.7,25143.0,46.4565,46.7193,46.0999,46.6442,25143.0
2015-12-21 10:00:00,49.71,50.0,49.71,49.78,19200.0,46.6536,46.9258,46.6536,46.7193,19200.0
2015-12-21 10:30:00,49.8,50.0,49.8,49.95,19000.0,46.7381,46.9258,46.7381,46.8788,19000.0
2015-12-21 11:00:00,49.97,50.0,49.86,49.91,52540.0,46.8976,46.9258,46.7944,46.8413,52540.0
2015-12-21 11:30:00,49.91,49.91,49.72,49.85,31885.0,46.8413,46.8413,46.663,46.785,31885.0
2015-12-21 12:00:00,49.86,49.88,49.79,49.8,32031.0,46.7944,46.8131,46.7287,46.7381,32031.0
2015-12-21 12:30:00,49.8,50.05,49.79,50.04,44715.0,46.7381,46.9727,46.7287,46.9633,44715.0
2015-12-21 13:00:00,50.06,50.09,49.77,49.79,19800.0,46.9821,47.0102,46.7099,46.7287,19800.0
2015-12-21 13:30:00,49.79,49.8,49.27,49.29,9201.0,46.7287,46.7381,46.2406,46.2594,9201.0
2015-12-21 14:00:00,49.31,49.31,48.94,48.99,13200.0,46.2782,46.2782,45.9309,45.9779,13200.0
2015-12-21 14:30:00,48.99,49.05,48.97,49.0,15127.0,45.9779,46.0342,45.9591,45.9872,15127.0
2015-12-21 15:00:00,48.98,49.04,48.95,49.02,40785.0,45.9685,46.0248,45.9403,46.006,40785.0
2015-12-21 15:30:00,49.01,49.22,48.96,49.22,90190.0,45.9966,46.1937,45.9497,46.1937,90190.0
2015-12-22 09:30:00,49.34,49.61,49.12,49.21,13674.0,46.3063,46.5597,46.0999,46.1843,13674.0
2015-12-22 10:00:00,49.23,49.38,49.04,49.32,19694.0,46.2031,46.3439,46.0248,46.2876,19694.0
2015-12-22 10:30:00,49.32,49.4,49.18,49.27,7125.0,46.2876,46.3627,46.1562,46.2406,7125.0
2015-12-22 11:00:00,49.27,49.3,49.11,49.14,10054.0,46.2406,46.2688,46.0905,46.1186,10054.0
2015-12-22 11:30:00,49.15,49.19,49.07,49.13,11220.0,46.128,46.1656,46.0529,46.1093,11220.0
2015-12-22 12:00:00,49.13,49.13,48.92,48.98,14300.0,46.1093,46.1093,45.9122,45.9685,14300.0
2015-12-22 12:30:00,48.94,49.51,48.94,49.51,45796.0,45.9309,46.4659,45.9309,46.4659,45796.0
2015-12-22 13:00:00,49.52,49.8,49.51,49.8,10452.0,46.4753,46.7381,46.4659,46.7381,10452.0
2015-12-22 13:30:00,49.75,49.9,49.67,49.81,14842.0,46.6911,46.8319,46.6161,46.7474,14842.0
2015-12-22 14:00:00,49.77,50.07,49.75,49.98,9000.0,46.7099,46.9915,46.6911,46.907,9000.0
2015-12-22 14:30:00,49.98,49.98,49.8,49.9,22100.0,46.907,46.907,46.7381,46.8319,22100.0
2015-12-22 15:00:00,49.94,50.16,49.94,50.08,11780.0,46.8695,47.0759,46.8695,47.0008,11780.0
2015-12-22 15:30:00,50.09,50.09,49.82,50.02,43736.0,47.0102,47.0102,46.7568,46.9445,43736.0
2015-12-23 09:30:00,50.24,50.47,50.03,50.38,18858.0,47.151,47.3669,46.9539,47.2824,18858.0
2015-12-23 10:00:00,50.47,50.76,50.47,50.75,20612.0,47.3669,47.639,47.3669,47.6297,20612.0
2015-12-23 10:30:00,50.7,50.91,50.59,50.82,16040.0,47.5827,47.7798,47.4795,47.6953,16040.0
2015-12-23 11:00:00,50.82,50.88,50.72,50.86,11923.0,47.6953,47.7517,47.6015,47.7329,11923.0
2015-12-23 11:30:00,50.84,50.88,50.75,50.84,4800.0,47.7141,47.7517,47.6297,47.7141,4800.0
2015-12-23 12:00:00,50.84,50.86,50.75,50.76,11500.0,47.7141,47.7329,47.6297,47.639,11500.0
2015-12-23 12:30:00,50.74,50.81,50.68,50.74,8004.0,47.6203,47.686,47.564,47.6203,8004.0
2015-12-23 13:00:00,50.74,50.83,50.72,50.76,9655.0,47.6203,47.7047,47.6015,47.639,9655.0
2015-12-23 13:30:00,50.79,50.79,50.66,50.69,6414.0,47.6672,47.6672,47.5452,47.5733,6414.0
2015-12-23 14:00:00,50.7,50.82,50.63,50.8,7753.0,47.5827,47.6953,47.517,47.6766,7753.0
2015-12-23 14:30:00,50.84,50.89,50.77,50.82,13192.0,47.7141,47.761,47.6484,47.6953,13192.0
2015-12-23 15:00:00,50.82,50.84,50.57,50.62,8777.0,47.6953,47.7141,47.4607,47.5076,8777.0
2015-12-23 15:30:00,50.64,50.81,50.64,50.69,32573.0,47.5264,47.686,47.5264,47.5733,32573.0
2015-12-24 09:30:00,50.62,50.95,50.62,50.71,11556.0,47.5076,47.8174,47.5076,47.5921,11556.0
2015-12-24 10:00:00,50.74,50.85,50.7,50.77,8286.0,47.6203,47.7235,47.5827,47.6484,8286.0
2015-12-24 10:30:00,50.77,50.82,50.67,50.79,6691.0,47.6484,47.6953,47.5546,47.6672,6691.0
2015-12-24 11:00:00,50.83,51.05,50.81,51.05,10492.0,47.7047,47.9112,47.686,47.9112,10492.0
2015-12-24 11:30:00,51.06,51.08,50.95,51.06,8679.0,47.9206,47.9394,47.8174,47.9206,8679.0
2015-12-24 12:00:00,51.02,51.16,50.95,51.13,10593.0,47.8831,48.0144,47.8174,47.9863,10593.0
2015-12-24 12:30:00,51.18,51.28,51.12,51.12,25679.0,48.0332,48.1271,47.9769,47.9769,25679.0
2015-12-28 09:30:00,50.79,50.79,50.41,50.53,9182.0,47.6672,47.6672,47.3106,47.4232,9182.0
2015-12-28 10:00:00,50.3,50.5,50.23,50.5,8900.0,47.2073,47.395,47.1416,47.395,8900.0
2015-12-28 10:30:00,50.44,50.46,50.27,50.37,17113.0,47.3387,47.3575,47.1792,47.273,17113.0
2015-12-28 11:00:00,50.39,50.51,50.31,50.37,4000.0,47.2918,47.4044,47.2167,47.273,4000.0
2015-12-28 11:30:00,50.35,50.4,50.24,50.28,8033.0,47.2542,47.3012,47.151,47.1885,8033.0
2015-12-28 12:00:00,50.33,50.42,50.11,50.21,6014.0,47.2355,47.3199,47.029,47.1229,6014.0
2015-12-28 12:30:00,50.21,50.32,50.16,50.3,4950.0,47.1229,47.2261,47.0759,47.2073,4950.0
2015-12-28 13:00:00,50.33,50.56,50.31,50.56,4703.0,47.2355,47.4513,47.2167,47.4513,4703.0
2015-12-28 13:30:00,50.56,50.6,50.29,50.31,5500.0,47.4513,47.4889,47.1979,47.2167,5500.0
2015-12-28 14:00:00,50.33,50.39,50.28,50.37,8575.0,47.2355,47.2918,47.1885,47.273,8575.0
2015-12-28 14:30:00,50.37,50.49,50.35,50.49,10300.0,47.273,47.3856,47.2542,47.3856,10300.0
2015-12-28 15:00:00,50.54,50.57,50.35,50.4,6881.0,47.4326,47.4607,47.2542,47.3012,6881.0
2015-12-28 15:30:00,50.41,50.57,50.37,50.55,40854.0,47.3106,47.4607,47.273,47.4419,40854.0
2015-12-29 09:30:00,50.79,51.19,50.79,51.19,5761.0,47.6672,48.0426,47.6672,48.0426,5761.0
2015-12-29 10:00:00,51.26,51.34,51.01,51.08,9514.0,48.1083,48.1834,47.8737,47.9394,9514.0
2015-12-29 10:30:00,51.1,51.1,50.6,50.76,10976.0,47.9581,47.9581,47.4889,47.639,10976.0
2015-12-29 11:00:00,50.75,50.82,50.51,50.54,11900.0,47.6297,47.6953,47.4044,47.4326,11900.0
2015-12-29 11:30:00,50.58,50.61,50.28,50.41,24530.0,47.4701,47.4983,47.1885,47.3106,24530.0
2015-12-29 12:00:00,50.41,50.54,50.41,50.49,17370.0,47.3106,47.4326,47.3106,47.3856,17370.0
2015-12-29 12:30:00,50.52,50.57,50.34,50.38,11518.0,47.4138,47.4607,47.2449,47.2824,11518.0
2015-12-29 13:00:00,50.37,50.68,50.29,50.6,12892.0,47.273,47.564,47.1979,47.4889,12892.0
2015-12-29 13:30:00,50.62,50.64,50.54,50.61,11100.0,47.5076,47.5264,47.4326,47.4983,11100.0
2015-12-29 14:00:00,50.64,50.7,50.61,50.62,11167.0,47.5264,47.5827,47.4983,47.5076,11167.0
2015-12-29 14:30:00,50.61,50.79,50.6,50.78,21510.0,47.4983,47.6672,47.4889,47.6578,21510.0
2015-12-29 15:00:00,50.85,50.98,50.84,50.98,9650.0,47.7235,47.8455,47.7141,47.8455,9650.0
2015-12-29 15:30:00,50.98,51.03,50.81,50.99,62128.0,47.8455,47.8924,47.686,47.8549,62128.0
2015-12-30 09:30:00,51.06,51.13,50.62,50.79,6132.0,47.9206,47.9863,47.5076,47.6672,6132.0
2015-12-30 10:00:00,50.94,51.05,50.7,50.76,4452.0,47.808,47.9112,47.5827,47.639,4452.0
2015-12-30 10:30:00,50.77,50.89,50.67,50.78,9300.0,47.6484,47.761,47.5546,47.6578,9300.0
2015-12-30 11:00:00,50.79,50.83,50.71,50.81,6300.0,47.6672,47.7047,47.5921,47.686,6300.0
2015-12-30 11:30:00,50.8,50.97,50.73,50.91,3900.0,47.6766,47.8361,47.6109,47.7798,3900.0
2015-12-30 12:00:00,50.94,50.94,50.81,50.84,4800.0,47.808,47.808,47.686,47.7141,4800.0
2015-12-30 12:30:00,50.82,50.82,50.67,50.68,6809.0,47.6953,47.6953,47.5546,47.564,6809.0
2015-12-30 13:00:00,50.74,50.77,50.55,50.6,4800.0,47.6203,47.6484,47.4419,47.4889,4800.0
2015-12-30 13:30:00,50.61,50.7,50.6,50.68,5000.0,47.4983,47.5827,47.4889,47.564,5000.0
2015-12-30 14:00:00,50.69,50.79,50.65,50.76,5997.0,47.5733,47.6672,47.5358,47.639,5997.0
2015-12-30 14:30:00,50.81,50.95,50.78,50.92,7188.0,47.686,47.8174,47.6578,47.7892,7188.0
2015-12-30 15:00:00,50.9,50.93,50.78,50.85,7929.0,47.7704,47.7986,47.6578,47.7235,7929.0
2015-12-30 15:30:00,50.78,50.96,50.62,50.87,97593.0,47.6578,47.8267,47.5076,47.7423,97593.0
2015-12-31 09:30:00,50.65,50.74,50.26,50.33,9274.0,47.5358,47.6203,47.1698,47.2355,9274.0
2015-12-31 10:00:00,50.32,50.38,50.16,50.16,13773.0,47.2261,47.2824,47.0759,47.0759,13773.0
2015-12-31 10:30:00,50.26,50.27,50.05,50.17,8399.0,47.1698,47.1792,46.9727,47.0853,8399.0
2015-12-31 11:00:00,50.21,50.21,49.99,50.02,7737.0,47.1229,47.1229,46.9164,46.9445,7737.0
2015-12-31 11:30:00,50.02,50.41,50.0,50.41,14040.0,46.9445,47.3106,46.9258,47.3106,14040.0
2015-12-31 12:00:00,50.48,50.66,50.44,50.57,4724.0,47.3763,47.5452,47.3387,47.4607,4724.0
2015-12-31 12:30:00,50.54,50.55,50.36,50.36,2641.0,47.4326,47.4419,47.2636,47.2636,2641.0
2015-12-31 13:00:00,50.35,50.46,50.2,50.42,8332.0,47.2542,47.3575,47.1135,47.3199,8332.0
2015-12-31 13:30:00,50.43,50.53,50.38,50.49,3213.0,47.3293,47.4232,47.2824,47.3856,3213.0
2015-12-31 14:00:00,50.51,50.55,50.46,50.51,6726.0,47.4044,47.4419,47.3575,47.4044,6726.0
2015-12-31 14:30:00,50.53,50.53,50.41,50.45,2900.0,47.4232,47.4232,47.3106,47.3481,2900.0
2015-12-31 15:00:00,50.4,50.43,50.15,50.17,17991.0,47.3012,47.3293,47.0665,47.0853,17991.0
2015-12-31 15:30:00,50.17,50.21,49.64,49.66,121241.0,47.0853,47.1229,46.5879,46.6067,121241.0
2016-01-04 09:30:00,48.74,48.96,48.1,48.8,61283.0,45.7432,45.9497,45.1426,45.7995,61283.0
2016-01-04 10:00:00,48.8,48.97,48.46,48.85,31620.0,45.7995,45.9591,45.4805,45.8465,31620.0
2016-01-04 10:30:00,48.8,48.87,48.61,48.8,30973.0,45.7995,45.8652,45.6212,45.7995,30973.0
2016-01-04 11:00:00,48.79,48.93,48.73,48.9,23388.0,45.7902,45.9216,45.7339,45.8934,23388.0
2016-01-04 11:30:00,48.91,49.3,48.89,49.29,12984.0,45.9028,46.2688,45.884,46.2594,12984.0
2016-01-04 12:00:00,49.29,49.29,48.9,49.11,12429.0,46.2594,46.2594,45.8934,46.0905,12429.0
2016-01-04 12:30:00,49.08,49.36,49.0,49.26,10125.0,46.0623,46.3251,45.9872,46.2313,10125.0
2016-01-04 13:00:00,49.26,49.36,49.21,49.33,10423.0,46.2313,46.3251,46.1843,46.297,10423.0
2016-01-04 13:30:00,49.35,49.54,49.34,49.53,17213.0,46.3157,46.494,46.3063,46.4847,17213.0
2016-01-04 14:00:00,49.49,49.76,49.44,49.72,12100.0,46.4471,46.7005,46.4002,46.663,12100.0
2016-01-04 14:30:00,49.74,49.76,49.64,49.73,12641.0,46.6818,46.7005,46.5879,46.6724,12641.0
2016-01-04 15:00:00,49.73,49.73,49.48,49.58,19824.0,46.6724,46.6724,46.4377,46.5316,19824.0
2016-01-04 15:30:00,49.6,49.78,49.51,49.78,68143.0,46.5504,46.7193,46.4659,46.7193,68143.0
2016-01-05 09:30:00,49.92,50.22,49.77,49.9,14627.0,46.8507,47.1322,46.7099,46.8319,14627.0
2016-01-05 10:00:00,49.81,49.96,49.64,49.65,35349.0,46.7474,46.8882,46.5879,46.5973,35349.0
2016-01-05 10:30:00,49.68,50.34,49.68,50.31,37801.0,46.6254,47.2449,46.6254,47.2167,37801.0
2016-01-05 11:00:00,50.35,50.51,49.86,49.86,27877.0,47.2542,47.4044,46.7944,46.7944,27877.0
2016-01-05 11:30:00,49.89,49.89,49.61,49.7,16516.0,46.8225,46.8225,46.5597,46.6442,16516.0
2016-01-05 12:00:00,49.68,49.68,49.35,49.46,15600.0,46.6254,46.6254,46.3157,46.419,15600.0
2016-01-05 12:30:00,49.44,49.68,49.43,49.68,13450.0,46.4002,46.6254,46.3908,46.6254,13450.0
2016-01-05 13:00:00,49.65,49.74,49.59,49.67,19000.0,46.5973,46.6818,46.541,46.6161,19000.0
2016-01-05 13:30:00,49.66,49.98,49.63,49.98,18073.0,46.6067,46.907,46.5785,46.907,18073.0
2016-01-05 14:00:00,49.95,50.16,49.91,50.16,19016.0,46.8788,47.0759,46.8413,47.0759,19016.0
2016-01-05 14:30:00,50.14,50.19,50.08,50.14,22732.0,47.0572,47.1041,47.0008,47.0572,22732.0
2016-01-05 15:00:00,50.16,50.22,50.1,50.21,22110.0,47.0759,47.1322,47.0196,47.1229,22110.0
2016-01-05 15:30:00,50.17,50.26,50.11,50.23,40659.0,47.0853,47.1698,47.029,47.1416,40659.0
2016-01-06 09:30:00,49.35,49.97,49.35,49.67,25690.0,46.3157,46.8976,46.3157,46.6161,25690.0
2016-01-06 10:00:00,49.71,49.82,49.49,49.69,130597.0,46.6536,46.7568,46.4471,46.6348,130597.0
2016-01-06 10:30:00,49.68,49.68,49.18,49.23,42538.0,46.6254,46.6254,46.1562,46.2031,42538.0
2016-01-06 11:00:00,49.22,49.24,48.86,49.13,19122.0,46.1937,46.2125,45.8559,46.1093,19122.0
2016-01-06 11:30:00,49.14,49.15,48.61,48.62,15500.0,46.1186,46.128,45.6212,45.6306,15500.0
2016-01-06 12:00:00,48.63,48.91,48.56,48.73,14643.0,45.64,45.9028,45.5743,45.7339,14643.0
2016-01-06 12:30:00,48.73,49.08,48.7,48.92,12900.0,45.7339,46.0623,45.7057,45.9122,12900.0
2016-01-06 13:00:00,48.92,48.95,48.8,48.87,12300.0,45.9122,45.9403,45.7995,45.8652,12300.0
2016-01-06 13:30:00,48.9,48.94,48.73,48.77,13183.0,45.8934,45.9309,45.7339,45.7714,13183.0
2016-01-06 14:00:00,48.77,48.99,48.73,48.82,34335.0,45.7714,45.9779,45.7339,45.8183,34335.0
2016-01-06 14:30:00,48.81,48.81,48.48,48.59,20902.0,45.8089,45.8089,45.4992,45.6025,20902.0
2016-01-06 15:00:00,48.63,49.02,48.58,48.95,40281.0,45.64,46.006,45.5931,45.9403,40281.0
2016-01-06 15:30:00,48.94,48.97,48.83,48.86,94077.0,45.9309,45.9591,45.8277,45.8559,94077.0
2016-01-07 09:30:00,47.93,48.19,47.48,47.89,24980.0,44.983,45.2271,44.5607,44.9455,24980.0
2016-01-07 10:00:00,47.83,47.92,47.46,47.63,23500.0,44.8892,44.9737,44.5419,44.7015,23500.0
2016-01-07 10:30:00,47.6,47.65,47.42,47.61,29900.0,44.6733,44.7203,44.5044,44.6827,29900.0
2016-01-07 11:00:00,47.62,47.65,47.2,47.48,23406.0,44.6921,44.7203,44.2979,44.5607,23406.0
2016-01-07 11:30:00,47.48,47.52,47.29,47.39,20624.0,44.5607,44.5982,44.3824,44.4762,20624.0
2016-01-07 12:00:00,47.39,47.53,47.33,47.33,10550.0,44.4762,44.6076,44.4199,44.4199,10550.0
2016-01-07 12:30:00,47.37,47.38,47.07,47.09,14765.0,44.4575,44.4669,44.1759,44.1947,14765.0
2016-01-07 13:00:00,47.09,47.09,46.71,46.87,13907.0,44.1947,44.1947,43.838,43.9882,13907.0
2016-01-07 13:30:00,46.88,46.93,46.59,46.93,15578.0,43.9976,44.0445,43.7254,44.0445,15578.0
2016-01-07 14:00:00,46.93,47.0,46.77,46.77,18756.0,44.0445,44.1102,43.8944,43.8944,18756.0
2016-01-07 14:30:00,46.82,47.1,46.75,47.03,17524.0,43.9413,44.2041,43.8756,44.1384,17524.0
2016-01-07 15:00:00,47.02,47.06,46.77,46.8,26370.0,44.129,44.1665,43.8944,43.9225,26370.0
2016-01-07 15:30:00,46.79,47.1,46.79,46.88,43670.0,43.9131,44.2041,43.9131,43.9976,43670.0
2016-01-08 09:30:00,47.17,47.19,46.52,47.02,34899.0,44.2698,44.2885,43.6597,44.129,34899.0
2016-01-08 10:00:00,46.99,47.02,46.79,46.81,15632.0,44.1008,44.129,43.9131,43.9319,15632.0
2016-01-08 10:30:00,46.81,46.95,46.69,46.79,23287.0,43.9319,44.0633,43.8193,43.9131,23287.0
2016-01-08 11:00:00,46.79,46.88,46.62,46.66,14758.0,43.9131,43.9976,43.7536,43.7911,14758.0
2016-01-08 11:30:00,46.66,47.01,46.64,47.01,7798.0,43.7911,44.1196,43.7724,44.1196,7798.0
2016-01-08 12:00:00,47.0,47.02,46.84,46.97,8000.0,44.1102,44.129,43.9601,44.0821,8000.0
2016-01-08 12:30:00,46.99,47.05,46.94,46.97,6378.0,44.1008,44.1571,44.0539,44.0821,6378.0
2016-01-08 13:00:00,46.97,46.97,46.65,46.66,16520.0,44.0821,44.0821,43.7817,43.7911,16520.0
2016-01-08 13:30:00,46.67,46.78,46.59,46.6,15122.0,43.8005,43.9037,43.7254,43.7348,15122.0
2016-01-08 14:00:00,46.59,46.73,46.42,46.51,12600.0,43.7254,43.8568,43.5659,43.6503,12600.0
2016-01-08 14:30:00,46.51,46.72,46.51,46.59,29639.0,43.6503,43.8474,43.6503,43.7254,29639.0
2016-01-08 15:00:00,46.61,46.66,46.54,46.54,16253.0,43.7442,43.7911,43.6785,43.6785,16253.0
2016-01-08 15:30:00,46.55,46.55,46.01,46.1,62191.0,43.6879,43.6879,43.1811,43.2656,62191.0
2016-01-11 09:30:00,46.26,47.82,46.04,46.26,17481.0,43.4157,44.8798,43.2092,43.4157,17481.0
2016-01-11 10:00:00,46.34,46.64,46.23,46.35,21799.0,43.4908,43.7724,43.3876,43.5002,21799.0
2016-01-11 10:30:00,46.34,46.55,46.23,46.26,40193.0,43.4908,43.6879,43.3876,43.4157,40193.0
2016-01-11 11:00:00,46.26,46.42,46.2,46.31,15680.0,43.4157,43.5659,43.3594,43.4626,15680.0
2016-01-11 11:30:00,46.31,46.41,46.12,46.28,24248.0,43.4626,43.5565,43.2843,43.4345,24248.0
2016-01-11 12:00:00,46.26,46.37,46.11,46.24,15769.0,43.4157,43.519,43.2749,43.3969,15769.0
2016-01-11 12:30:00,46.23,46.28,46.13,46.13,12800.0,43.3876,43.4345,43.2937,43.2937,12800.0
2016-01-11 13:00:00,46.18,46.26,46.11,46.13,9805.0,43.3406,43.4157,43.2749,43.2937,9805.0
2016-01-11 13:30:00,46.15,46.17,46.03,46.05,36072.0,43.3125,43.3313,43.1999,43.2186,36072.0
2016-01-11 14:00:00,46.07,46.32,46.04,46.32,13785.0,43.2374,43.472,43.2092,43.472,13785.0
2016-01-11 14:30:00,46.33,46.49,46.19,46.43,21252.0,43.4814,43.6316,43.35,43.5753,21252.0
2016-01-11 15:00:00,46.4,46.54,46.27,46.52,88852.0,43.5471,43.6785,43.4251,43.6597,88852.0
2016-01-11 15:30:00,46.53,46.76,46.52,46.61,55739.0,43.6691,43.885,43.6597,43.7442,55739.0
2016-01-12 09:30:00,46.93,47.44,46.87,47.17,12522.0,44.0445,44.5232,43.9882,44.2698,12522.0
2016-01-12 10:00:00,47.12,47.15,46.7,46.85,15000.0,44.2228,44.251,43.8287,43.9694,15000.0
2016-01-12 10:30:00,46.91,47.02,46.71,46.9,13591.0,44.0258,44.129,43.838,44.0164,13591.0
2016-01-12 11:00:00,46.9,46.9,46.5,46.53,14718.0,44.0164,44.0164,43.641,43.6691,14718.0
2016-01-12 11:30:00,46.54,46.78,46.43,46.74,16452.0,43.6785,43.9037,43.5753,43.8662,16452.0
2016-01-12 12:00:00,46.74,46.9,46.57,46.69,9707.0,43.8662,44.0164,43.7067,43.8193,9707.0
2016-01-12 12:30:00,46.66,46.68,46.34,46.41,15805.0,43.7911,43.8099,43.4908,43.5565,15805.0
2016-01-12 13:00:00,46.41,46.5,46.3,46.31,10300.0,43.5565,43.641,43.4533,43.4626,10300.0
2016-01-12 13:30:00,46.37,46.51,46.32,46.42,15881.0,43.519,43.6503,43.472,43.5659,15881.0
2016-01-12 14:00:00,46.45,46.46,46.28,46.44,12400.0,43.594,43.6034,43.4345,43.5847,12400.0
2016-01-12 14:30:00,46.42,46.81,46.42,46.8,13078.0,43.5659,43.9319,43.5659,43.9225,13078.0
2016-01-12 15:00:00,46.75,47.06,46.59,46.97,24544.0,43.8756,44.1665,43.7254,44.0821,24544.0
2016-01-12 15:30:00,46.98,47.21,46.9,47.15,38562.0,44.0914,44.3073,44.0164,44.251,38562.0
2016-01-13 09:30:00,47.37,47.59,47.22,47.22,11900.0,44.4575,44.6639,44.3167,44.3167,11900.0
2016-01-13 10:00:00,47.23,47.36,47.14,47.2,11300.0,44.3261,44.4481,44.2416,44.2979,11300.0
2016-01-13 10:30:00,47.14,47.18,46.91,47.09,7600.0,44.2416,44.2792,44.0258,44.1947,7600.0
2016-01-13 11:00:00,47.05,47.06,46.75,46.76,17300.0,44.1571,44.1665,43.8756,43.885,17300.0
2016-01-13 11:30:00,46.84,46.87,46.29,46.37,17036.0,43.9601,43.9882,43.4439,43.519,17036.0
2016-01-13 12:00:00,46.43,46.53,46.34,46.41,12974.0,43.5753,43.6691,43.4908,43.5565,12974.0
2016-01-13 12:30:00,46.45,46.47,46.18,46.19,10401.0,43.594,43.6128,43.3406,43.35,10401.0
2016-01-13 13:00:00,46.19,46.32,46.14,46.14,14000.0,43.35,43.472,43.3031,43.3031,14000.0
2016-01-13 13:30:00,46.16,46.38,46.13,46.31,35155.0,43.3219,43.5283,43.2937,43.4626,35155.0
2016-01-13 14:00:00,46.32,46.48,46.25,46.36,21877.0,43.472,43.6222,43.4063,43.5096,21877.0
2016-01-13 14:30:00,46.36,46.4,46.08,46.3,42394.0,43.5096,43.5471,43.2468,43.4533,42394.0
2016-01-13 15:00:00,46.31,46.45,46.28,46.37,19994.0,43.4626,43.594,43.4345,43.519,19994.0
2016-01-13 15:30:00,46.35,46.39,45.91,45.93,81883.0,43.5002,43.5377,43.0872,43.106,81883.0
2016-01-14 09:30:00,46.08,46.15,45.34,45.34,19263.0,43.2468,43.3125,42.5523,42.5523,19263.0
2016-01-14 10:00:00,45.45,46.2,45.39,46.12,23585.0,42.6555,43.3594,42.5992,43.2843,23585.0
2016-01-14 10:30:00,46.1,46.48,46.05,46.11,17383.0,43.2656,43.6222,43.2186,43.2749,17383.0
2016-01-14 11:00:00,46.15,46.2,45.7,45.78,13100.0,43.3125,43.3594,42.8901,42.9652,13100.0
2016-01-14 11:30:00,45.82,46.16,45.76,46.15,11151.0,43.0028,43.3219,42.9465,43.3125,11151.0
2016-01-14 12:00:00,46.17,46.29,46.0,46.26,12549.0,43.3313,43.4439,43.1717,43.4157,12549.0
2016-01-14 12:30:00,46.28,46.46,46.1,46.15,20900.0,43.4345,43.6034,43.2656,43.3125,20900.0
2016-01-14 13:00:00,46.13,46.43,46.11,46.29,31935.0,43.2937,43.5753,43.2749,43.4439,31935.0
2016-01-14 13:30:00,46.32,46.46,46.26,46.41,20511.0,43.472,43.6034,43.4157,43.5565,20511.0
2016-01-14 14:00:00,46.45,46.47,46.34,46.44,14736.0,43.594,43.6128,43.4908,43.5847,14736.0
2016-01-14 14:30:00,46.44,46.77,46.43,46.74,15960.0,43.5847,43.8944,43.5753,43.8662,15960.0
2016-01-14 15:00:00,46.71,46.86,46.69,46.7,24738.0,43.838,43.9788,43.8193,43.8287,24738.0
2016-01-14 15:30:00,46.7,46.7,46.28,46.31,78516.0,43.8287,43.8287,43.4345,43.4626,78516.0
2016-01-15 09:30:00,45.0,45.53,45.0,45.19,31645.0,42.2332,42.7306,42.2332,42.4115,31645.0
2016-01-15 10:00:00,45.17,45.31,44.98,45.22,20766.0,42.3927,42.5241,42.2144,42.4397,20766.0
2016-01-15 10:30:00,45.17,45.35,44.98,45.0,17250.0,42.3927,42.5617,42.2144,42.2332,17250.0
2016-01-15 11:00:00,44.97,45.13,44.91,45.05,13800.0,42.205,42.3552,42.1487,42.2801,13800.0
2016-01-15 11:30:00,45.07,45.08,44.7,44.78,17940.0,42.2989,42.3083,41.9516,42.0267,17940.0
2016-01-15 12:00:00,44.74,44.74,44.29,44.35,17600.0,41.9892,41.9892,41.5668,41.6232,17600.0
2016-01-15 12:30:00,44.36,44.59,44.21,44.44,24414.0,41.6325,41.8484,41.4918,41.7076,24414.0
2016-01-15 13:00:00,44.44,44.47,44.29,44.37,25541.0,41.7076,41.7358,41.5668,41.6419,25541.0
2016-01-15 13:30:00,44.38,44.69,44.34,44.68,30039.0,41.6513,41.9422,41.6138,41.9329,30039.0
2016-01-15 14:00:00,44.7,44.72,44.46,44.48,36490.0,41.9516,41.9704,41.7264,41.7452,36490.0
2016-01-15 14:30:00,44.46,44.94,44.42,44.89,38532.0,41.7264,42.1769,41.6888,42.13,38532.0
2016-01-15 15:00:00,44.89,44.98,44.65,44.94,32089.0,42.13,42.2144,41.9047,42.1769,32089.0
2016-01-15 15:30:00,44.91,45.0,44.73,44.94,65663.0,42.1487,42.2332,41.9798,42.1769,65663.0
2016-01-19 09:30:00,45.13,45.18,44.6,45.11,52703.0,42.3552,42.4021,41.8578,42.3364,52703.0
2016-01-19 10:00:00,45.1,45.25,44.86,45.2,40215.0,42.327,42.4678,42.1018,42.4209,40215.0
2016-01-19 10:30:00,45.23,45.24,44.94,45.03,39269.0,42.449,42.4584,42.1769,42.2613,39269.0
2016-01-19 11:00:00,45.0,45.2,44.98,45.15,61679.0,42.2332,42.4209,42.2144,42.374,61679.0
2016-01-19 11:30:00,45.13,45.39,45.02,45.19,18228.0,42.3552,42.5992,42.252,42.4115,18228.0
2016-01-19 12:00:00,45.2,45.36,45.13,45.2,25890.0,42.4209,42.5711,42.3552,42.4209,25890.0
2016-01-19 12:30:00,45.2,45.24,44.98,45.05,39861.0,42.4209,42.4584,42.2144,42.2801,39861.0
2016-01-19 13:00:00,45.09,45.17,44.9,45.0,44400.0,42.3177,42.3927,42.1393,42.2332,44400.0
2016-01-19 13:30:00,45.02,45.04,44.87,45.0,86678.0,42.252,42.2707,42.1112,42.2332,86678.0
2016-01-19 14:00:00,45.01,45.01,44.64,44.97,43009.0,42.2426,42.2426,41.8953,42.205,43009.0
2016-01-19 14:30:00,44.94,45.04,44.73,44.96,23903.0,42.1769,42.2707,41.9798,42.1956,23903.0
2016-01-19 15:00:00,44.92,45.05,44.68,44.99,32722.0,42.1581,42.2801,41.9329,42.2238,32722.0
2016-01-19 15:30:00,44.99,45.13,44.88,44.93,110089.0,42.2238,42.3552,42.1206,42.1675,110089.0
2016-01-20 09:30:00,43.5,43.5,41.24,41.95,91265.0,40.8254,40.8254,38.7044,39.3707,91265.0
2016-01-20 10:00:00,41.93,42.25,41.33,41.76,72197.0,39.3519,39.6523,38.7888,39.1924,72197.0
2016-01-20 10:30:00,41.7,41.95,41.51,41.68,54747.0,39.1361,39.3707,38.9578,39.1173,54747.0
2016-01-20 11:00:00,41.7,42.18,41.61,42.07,62690.0,39.1361,39.5866,39.0516,39.4833,62690.0
2016-01-20 11:30:00,41.98,42.02,41.62,41.84,44586.0,39.3989,39.4364,39.061,39.2675,44586.0
2016-01-20 12:00:00,41.84,42.14,41.75,42.02,55965.0,39.2675,39.549,39.183,39.4364,55965.0
2016-01-20 12:30:00,42.0,42.34,41.92,42.16,29477.0,39.4176,39.7367,39.3426,39.5678,29477.0
2016-01-20 13:00:00,42.16,42.2,41.95,42.15,23591.0,39.5678,39.6053,39.3707,39.5584,23591.0
2016-01-20 13:30:00,42.16,42.84,42.16,42.61,26488.0,39.5678,40.206,39.5678,39.9901,26488.0
2016-01-20 14:00:00,42.64,43.24,42.54,43.19,39943.0,40.0183,40.5814,39.9244,40.5345,39943.0
2016-01-20 14:30:00,43.21,43.34,43.07,43.26,27540.0,40.5532,40.6753,40.4219,40.6002,27540.0
2016-01-20 15:00:00,43.25,44.03,43.19,44.03,45529.0,40.5908,41.3228,40.5345,41.3228,45529.0
2016-01-20 15:30:00,44.04,44.06,43.39,43.47,118937.0,41.3322,41.351,40.7222,40.7973,118937.0
2016-01-21 09:30:00,43.4,44.17,43.32,43.88,27131.0,40.7316,41.4542,40.6565,41.1821,27131.0
2016-01-21 10:00:00,43.86,44.18,43.62,43.79,20946.0,41.1633,41.4636,40.938,41.0976,20946.0
2016-01-21 10:30:00,43.73,44.32,43.69,44.06,23744.0,41.0413,41.595,41.0037,41.351,23744.0
2016-01-21 11:00:00,44.07,44.28,43.86,44.05,14700.0,41.3604,41.5575,41.1633,41.3416,14700.0
2016-01-21 11:30:00,44.05,44.63,44.05,44.54,14542.0,41.3416,41.8859,41.3416,41.8015,14542.0
2016-01-21 12:00:00,44.62,44.78,44.52,44.76,14900.0,41.8766,42.0267,41.7827,42.0079,14900.0
2016-01-21 12:30:00,44.71,44.78,44.41,44.49,13072.0,41.961,42.0267,41.6795,41.7545,13072.0
2016-01-21 13:00:00,44.53,44.74,44.19,44.29,9700.0,41.7921,41.9892,41.473,41.5668,9700.0
2016-01-21 13:30:00,44.23,44.53,44.07,44.33,12358.0,41.5105,41.7921,41.3604,41.6044,12358.0
2016-01-21 14:00:00,44.37,44.41,43.9,44.0,18713.0,41.6419,41.6795,41.2008,41.2947,18713.0
2016-01-21 14:30:00,44.11,44.45,44.05,44.44,10700.0,41.3979,41.717,41.3416,41.7076,10700.0
2016-01-21 15:00:00,44.39,44.39,44.17,44.25,23643.0,41.6607,41.6607,41.4542,41.5293,23643.0
2016-01-21 15:30:00,44.25,44.53,44.03,44.03,78306.0,41.5293,41.7921,41.3228,41.3228,78306.0
2016-01-22 09:30:00,44.8,45.97,44.74,45.97,26275.0,42.0455,43.1435,41.9892,43.1435,26275.0
2016-01-22 10:00:00,46.1,46.18,45.89,45.91,29842.0,43.2656,43.3406,43.0685,43.0872,29842.0
2016-01-22 10:30:00,45.92,46.04,45.46,45.55,42319.0,43.0966,43.2092,42.6649,42.7494,42319.0
2016-01-22 11:00:00,45.55,45.58,45.27,45.46,19713.0,42.7494,42.7775,42.4866,42.6649,19713.0
2016-01-22 11:30:00,45.46,45.46,45.23,45.4,10650.0,42.6649,42.6649,42.449,42.6086,10650.0
2016-01-22 12:00:00,45.36,45.39,45.23,45.27,11600.0,42.5711,42.5992,42.449,42.4866,11600.0
2016-01-22 12:30:00,45.25,45.39,45.22,45.39,6400.0,42.4678,42.5992,42.4397,42.5992,6400.0
2016-01-22 13:00:00,45.4,45.5,45.23,45.42,10833.0,42.6086,42.7024,42.449,42.6274,10833.0
2016-01-22 13:30:00,45.44,45.65,45.41,45.65,7900.0,42.6461,42.8432,42.618,42.8432,7900.0
2016-01-22 14:00:00,45.63,45.63,45.42,45.43,12717.0,42.8245,42.8245,42.6274,42.6368,12717.0
2016-01-22 14:30:00,45.43,45.47,45.3,45.47,9340.0,42.6368,42.6743,42.5147,42.6743,9340.0
2016-01-22 15:00:00,45.48,45.49,45.32,45.48,16693.0,42.6837,42.6931,42.5335,42.6837,16693.0
2016-01-22 15:30:00,45.46,45.71,45.4,45.67,48077.0,42.6649,42.8995,42.6086,42.862,48077.0
2016-01-25 09:30:00,45.34,45.54,45.06,45.26,17654.0,42.5523,42.74,42.2895,42.4772,17654.0
2016-01-25 10:00:00,45.34,45.61,45.16,45.38,15803.0,42.5523,42.8057,42.3834,42.5898,15803.0
2016-01-25 10:30:00,45.42,45.51,45.24,45.32,13467.0,42.6274,42.7118,42.4584,42.5335,13467.0
2016-01-25 11:00:00,45.25,45.25,45.05,45.24,9779.0,42.4678,42.4678,42.2801,42.4584,9779.0
2016-01-25 11:30:00,45.24,45.34,45.16,45.28,7698.0,42.4584,42.5523,42.3834,42.496,7698.0
2016-01-25 12:00:00,45.25,45.27,45.15,45.23,16575.0,42.4678,42.4866,42.374,42.449,16575.0
2016-01-25 12:30:00,45.18,45.25,45.1,45.18,5100.0,42.4021,42.4678,42.327,42.4021,5100.0
2016-01-25 13:00:00,45.2,45.39,45.2,45.28,7900.0,42.4209,42.5992,42.4209,42.496,7900.0
2016-01-25 13:30:00,45.25,45.29,45.0,45.06,11437.0,42.4678,42.5054,42.2332,42.2895,11437.0
2016-01-25 14:00:00,45.01,45.14,44.99,45.09,16500.0,42.2426,42.3646,42.2238,42.3177,16500.0
2016-01-25 14:30:00,45.12,45.2,45.05,45.17,9282.0,42.3458,42.4209,42.2801,42.3927,9282.0
2016-01-25 15:00:00,45.22,45.23,44.81,44.88,37445.0,42.4397,42.449,42.0549,42.1206,37445.0
2016-01-25 15:30:00,44.88,44.91,44.64,44.75,61145.0,42.1206,42.1487,41.8953,41.9986,61145.0
2016-01-26 09:30:00,45.2,45.84,45.2,45.75,16338.0,42.4209,43.0215,42.4209,42.9371,16338.0
2016-01-26 10:00:00,45.75,46.07,45.72,46.02,17104.0,42.9371,43.2374,42.9089,43.1905,17104.0
2016-01-26 10:30:00,46.04,46.09,45.82,45.94,10300.0,43.2092,43.2562,43.0028,43.1154,10300.0
2016-01-26 11:00:00,45.96,46.21,45.82,46.17,15567.0,43.1342,43.3688,43.0028,43.3313,15567.0
2016-01-26 11:30:00,46.14,46.3,46.02,46.21,31181.0,43.3031,43.4533,43.1905,43.3688,31181.0
2016-01-26 12:00:00,46.21,46.3,46.12,46.29,19319.0,43.3688,43.4533,43.2843,43.4439,19319.0
2016-01-26 12:30:00,46.28,46.29,46.05,46.1,12549.0,43.4345,43.4439,43.2186,43.2656,12549.0
2016-01-26 13:00:00,46.1,46.27,46.03,46.18,15254.0,43.2656,43.4251,43.1999,43.3406,15254.0
2016-01-26 13:30:00,46.18,46.31,46.14,46.2,6688.0,43.3406,43.4626,43.3031,43.3594,6688.0
2016-01-26 14:00:00,46.17,46.23,46.1,46.11,7306.0,43.3313,43.3876,43.2656,43.2749,7306.0
2016-01-26 14:30:00,46.11,46.17,46.03,46.09,10531.0,43.2749,43.3313,43.1999,43.2562,10531.0
2016-01-26 15:00:00,46.08,46.2,45.97,46.06,16664.0,43.2468,43.3594,43.1435,43.228,16664.0
2016-01-26 15:30:00,46.06,46.34,45.99,46.31,61141.0,43.228,43.4908,43.1623,43.4626,61141.0
2016-01-27 09:30:00,46.0,46.26,45.33,45.67,22715.0,43.1717,43.4157,42.5429,42.862,22715.0
2016-01-27 10:00:00,45.73,45.79,45.48,45.62,24614.0,42.9183,42.9746,42.6837,42.8151,24614.0
2016-01-27 10:30:00,45.64,45.75,45.49,45.58,22255.0,42.8338,42.9371,42.6931,42.7775,22255.0
2016-01-27 11:00:00,45.57,45.9,45.52,45.88,15950.0,42.7681,43.0779,42.7212,43.0591,15950.0
2016-01-27 11:30:00,45.9,46.2,45.87,46.18,19627.0,43.0779,43.3594,43.0497,43.3406,19627.0
2016-01-27 12:00:00,46.16,46.22,45.97,46.0,15255.0,43.3219,43.3782,43.1435,43.1717,15255.0
2016-01-27 12:30:00,46.01,46.09,45.82,45.84,11937.0,43.1811,43.2562,43.0028,43.0215,11937.0
2016-01-27 13:00:00,45.84,45.89,45.65,45.65,8489.0,43.0215,43.0685,42.8432,42.8432,8489.0
2016-01-27 13:30:00,45.67,46.44,45.66,46.41,25655.0,42.862,43.5847,42.8526,43.5565,25655.0
2016-01-27 14:00:00,46.44,46.45,46.03,46.13,24030.0,43.5847,43.594,43.1999,43.2937,24030.0
2016-01-27 14:30:00,46.12,46.18,45.78,45.86,20699.0,43.2843,43.3406,42.9652,43.0403,20699.0
2016-01-27 15:00:00,45.79,45.79,45.39,45.54,56945.0,42.9746,42.9746,42.5992,42.74,56945.0
2016-01-27 15:30:00,45.53,45.63,45.41,45.46,90359.0,42.7306,42.8245,42.618,42.6649,90359.0
2016-01-28 09:30:00,45.91,46.2,45.7,46.07,10390.0,43.0872,43.3594,42.8901,43.2374,10390.0
2016-01-28 10:00:00,46.01,46.04,45.55,45.56,26985.0,43.1811,43.2092,42.7494,42.7588,26985.0
2016-01-28 10:30:00,45.54,45.7,45.49,45.65,28552.0,42.74,42.8901,42.6931,42.8432,28552.0
2016-01-28 11:00:00,45.66,45.75,45.52,45.55,18950.0,42.8526,42.9371,42.7212,42.7494,18950.0
2016-01-28 11:30:00,45.52,45.57,45.32,45.37,30682.0,42.7212,42.7681,42.5335,42.5804,30682.0
2016-01-28 12:00:00,45.36,45.58,45.32,45.5,20047.0,42.5711,42.7775,42.5335,42.7024,20047.0
2016-01-28 12:30:00,45.5,45.7,45.5,45.64,18759.0,42.7024,42.8901,42.7024,42.8338,18759.0
2016-01-28 13:00:00,45.63,45.71,45.42,45.51,12244.0,42.8245,42.8995,42.6274,42.7118,12244.0
2016-01-28 13:30:00,45.49,45.56,45.3,45.3,13038.0,42.6931,42.7588,42.5147,42.5147,13038.0
2016-01-28 14:00:00,45.31,45.55,45.27,45.55,34018.0,42.5241,42.7494,42.4866,42.7494,34018.0
2016-01-28 14:30:00,45.55,45.56,45.21,45.29,22202.0,42.7494,42.7588,42.4303,42.5054,22202.0
2016-01-28 15:00:00,45.29,45.42,45.25,45.3,26479.0,42.5054,42.6274,42.4678,42.5147,26479.0
2016-01-28 15:30:00,45.26,45.48,45.24,45.37,78791.0,42.4772,42.6837,42.4584,42.5804,78791.0
2016-01-29 09:30:00,45.61,46.2,45.37,46.16,28019.0,42.8057,43.3594,42.5804,43.3219,28019.0
2016-01-29 10:00:00,46.05,46.15,45.84,45.84,24375.0,43.2186,43.3125,43.0215,43.0215,24375.0
2016-01-29 10:30:00,45.85,46.13,45.8,45.91,15619.0,43.0309,43.2937,42.984,43.0872,15619.0
2016-01-29 11:00:00,45.9,45.95,45.57,45.6,28243.0,43.0779,43.1248,42.7681,42.7963,28243.0
2016-01-29 11:30:00,45.65,45.76,45.47,45.63,23180.0,42.8432,42.9465,42.6743,42.8245,23180.0
2016-01-29 12:00:00,45.62,45.76,45.62,45.74,23010.0,42.8151,42.9465,42.8151,42.9277,23010.0
2016-01-29 12:30:00,45.76,45.78,45.66,45.72,11267.0,42.9465,42.9652,42.8526,42.9089,11267.0
2016-01-29 13:00:00,45.71,45.77,45.66,45.73,13933.0,42.8995,42.9558,42.8526,42.9183,13933.0
2016-01-29 13:30:00,45.76,45.79,45.63,45.67,15117.0,42.9465,42.9746,42.8245,42.862,15117.0
2016-01-29 14:00:00,45.67,45.8,45.64,45.73,26394.0,42.862,42.984,42.8338,42.9183,26394.0
2016-01-29 14:30:00,45.73,45.78,45.7,45.7,28281.0,42.9183,42.9652,42.8901,42.8901,28281.0
2016-01-29 15:00:00,45.73,45.87,45.73,45.84,53993.0,42.9183,43.0497,42.9183,43.0215,53993.0
2016-01-29 15:30:00,45.86,46.26,45.81,46.2,133082.0,43.0403,43.4157,42.9934,43.3594,133082.0
2016-02-01 09:30:00,45.97,46.0,45.42,45.49,24942.0,43.1435,43.1717,42.6274,42.6931,24942.0
2016-02-01 10:00:00,45.45,45.81,45.42,45.63,20496.0,42.6555,42.9934,42.6274,42.8245,20496.0
2016-02-01 10:30:00,45.65,45.78,45.51,45.74,12900.0,42.8432,42.9652,42.7118,42.9277,12900.0
2016-02-01 11:00:00,45.72,45.79,45.57,45.65,18394.0,42.9089,42.9746,42.7681,42.8432,18394.0
2016-02-01 11:30:00,45.7,45.96,45.61,45.86,50885.0,42.8901,43.1342,42.8057,43.0403,50885.0
2016-02-01 12:00:00,45.87,45.97,45.75,45.83,8705.0,43.0497,43.1435,42.9371,43.0122,8705.0
2016-02-01 12:30:00,45.81,45.87,45.68,45.7,9100.0,42.9934,43.0497,42.8714,42.8901,9100.0
2016-02-01 13:00:00,45.79,45.97,45.77,45.95,8297.0,42.9746,43.1435,42.9558,43.1248,8297.0
2016-02-01 13:30:00,45.95,46.01,45.78,45.98,19400.0,43.1248,43.1811,42.9652,43.1529,19400.0
2016-02-01 14:00:00,45.97,46.02,45.85,46.0,19200.0,43.1435,43.1905,43.0309,43.1717,19200.0
2016-02-01 14:30:00,46.01,46.01,45.78,45.97,17759.0,43.1811,43.1811,42.9652,43.1435,17759.0
2016-02-01 15:00:00,45.96,46.1,45.9,46.06,23018.0,43.1342,43.2656,43.0779,43.228,23018.0
2016-02-01 15:30:00,46.05,46.07,45.81,45.81,39859.0,43.2186,43.2374,42.9934,42.9934,39859.0
2016-02-02 09:30:00,45.24,45.45,44.88,45.0,36028.0,42.4584,42.6555,42.1206,42.2332,36028.0
2016-02-02 10:00:00,44.97,45.05,44.75,44.95,30684.0,42.205,42.2801,41.9986,42.1863,30684.0
2016-02-02 10:30:00,44.95,45.02,44.83,44.83,15750.0,42.1863,42.252,42.0736,42.0736,15750.0
2016-02-02 11:00:00,44.85,45.03,44.78,45.0,18956.0,42.0924,42.2613,42.0267,42.2332,18956.0
2016-02-02 11:30:00,44.98,45.05,44.74,44.76,12300.0,42.2144,42.2801,41.9892,42.0079,12300.0
2016-02-02 12:00:00,44.77,44.87,44.57,44.82,17079.0,42.0173,42.1112,41.8296,42.0643,17079.0
2016-02-02 12:30:00,44.82,44.87,44.72,44.77,11600.0,42.0643,42.1112,41.9704,42.0173,11600.0
2016-02-02 13:00:00,44.74,45.01,44.71,44.97,25117.0,41.9892,42.2426,41.961,42.205,25117.0
2016-02-02 13:30:00,44.94,44.95,44.57,44.57,24045.0,42.1769,42.1863,41.8296,41.8296,24045.0
2016-02-02 14:00:00,44.57,44.7,44.55,44.6,31662.0,41.8296,41.9516,41.8109,41.8578,31662.0
2016-02-02 14:30:00,44.61,44.72,44.54,44.55,22794.0,41.8672,41.9704,41.8015,41.8109,22794.0
2016-02-02 15:00:00,44.57,44.61,44.42,44.52,27449.0,41.8296,41.8672,41.6888,41.7827,27449.0
2016-02-02 15:30:00,44.52,44.64,44.39,44.44,61577.0,41.7827,41.8953,41.6607,41.7076,61577.0
2016-02-03 09:30:00,45.02,45.42,44.82,44.86,12753.0,42.252,42.6274,42.0643,42.1018,12753.0
2016-02-03 10:00:00,44.83,44.83,44.36,44.38,20099.0,42.0736,42.0736,41.6325,41.6513,20099.0
2016-02-03 10:30:00,44.28,44.79,44.21,44.73,10700.0,41.5575,42.0361,41.4918,41.9798,10700.0
2016-02-03 11:00:00,44.72,44.97,44.39,44.87,11723.0,41.9704,42.205,41.6607,42.1112,11723.0
2016-02-03 11:30:00,44.86,44.9,44.66,44.77,6600.0,42.1018,42.1393,41.9141,42.0173,6600.0
2016-02-03 12:00:00,44.79,44.96,44.78,44.83,21357.0,42.0361,42.1956,42.0267,42.0736,21357.0
2016-02-03 12:30:00,44.85,44.86,44.73,44.8,23400.0,42.0924,42.1018,41.9798,42.0455,23400.0
2016-02-03 13:00:00,44.82,44.85,44.56,44.56,8428.0,42.0643,42.0924,41.8202,41.8202,8428.0
2016-02-03 13:30:00,44.53,44.66,44.46,44.58,14900.0,41.7921,41.9141,41.7264,41.839,14900.0
2016-02-03 14:00:00,44.58,45.04,44.58,45.0,23698.0,41.839,42.2707,41.839,42.2332,23698.0
2016-02-03 14:30:00,44.98,45.07,44.75,45.07,22137.0,42.2144,42.2989,41.9986,42.2989,22137.0
2016-02-03 15:00:00,45.05,45.05,44.83,44.88,27179.0,42.2801,42.2801,42.0736,42.1206,27179.0
2016-02-03 15:30:00,44.87,45.02,44.86,44.99,75446.0,42.1112,42.252,42.1018,42.2238,75446.0
2016-02-04 09:30:00,45.0,46.12,44.96,45.83,25410.0,42.2332,43.2843,42.1956,43.0122,25410.0
2016-02-04 10:00:00,45.8,45.91,45.6,45.8,62249.0,42.984,43.0872,42.7963,42.984,62249.0
2016-02-04 10:30:00,45.82,45.9,45.71,45.87,63171.0,43.0028,43.0779,42.8995,43.0497,63171.0
2016-02-04 11:00:00,45.88,45.9,45.43,45.48,82274.0,43.0591,43.0779,42.6368,42.6837,82274.0
2016-02-04 11:30:00,45.46,45.56,45.36,45.36,52289.0,42.6649,42.7588,42.5711,42.5711,52289.0
2016-02-04 12:00:00,45.42,45.74,45.37,45.66,33840.0,42.6274,42.9277,42.5804,42.8526,33840.0
2016-02-04 12:30:00,45.63,45.88,45.62,45.73,28100.0,42.8245,43.0591,42.8151,42.9183,28100.0
2016-02-04 13:00:00,45.73,45.89,45.58,45.62,9960.0,42.9183,43.0685,42.7775,42.8151,9960.0
2016-02-04 13:30:00,45.6,45.66,45.42,45.5,31720.0,42.7963,42.8526,42.6274,42.7024,31720.0
2016-02-04 14:00:00,45.48,45.59,45.37,45.51,7800.0,42.6837,42.7869,42.5804,42.7118,7800.0
2016-02-04 14:30:00,45.48,45.59,45.27,45.41,17011.0,42.6837,42.7869,42.4866,42.618,17011.0
2016-02-04 15:00:00,45.41,45.5,45.29,45.38,17506.0,42.618,42.7024,42.5054,42.5898,17506.0
2016-02-04 15:30:00,45.47,45.66,45.42,45.55,37647.0,42.6743,42.8526,42.6274,42.7494,37647.0
2016-02-05 09:30:00,45.3,45.55,45.26,45.29,24509.0,42.5147,42.7494,42.4772,42.5054,24509.0
2016-02-05 10:00:00,45.37,45.6,45.17,45.24,11100.0,42.5804,42.7963,42.3927,42.4584,11100.0
2016-02-05 10:30:00,45.24,45.5,45.13,45.13,7800.0,42.4584,42.7024,42.3552,42.3552,7800.0
2016-02-05 11:00:00,45.18,45.22,45.0,45.1,21610.0,42.4021,42.4397,42.2332,42.327,21610.0
2016-02-05 11:30:00,45.14,45.4,45.07,45.3,12108.0,42.3646,42.6086,42.2989,42.5147,12108.0
2016-02-05 12:00:00,45.33,45.43,45.16,45.42,9442.0,42.5429,42.6368,42.3834,42.6274,9442.0
2016-02-05 12:30:00,45.47,45.5,45.22,45.32,12438.0,42.6743,42.7024,42.4397,42.5335,12438.0
2016-02-05 13:00:00,45.35,45.43,45.31,45.37,11800.0,42.5617,42.6368,42.5241,42.5804,11800.0
2016-02-05 13:30:00,45.35,45.43,45.12,45.13,21708.0,42.5617,42.6368,42.3458,42.3552,21708.0
2016-02-05 14:00:00,45.16,45.2,44.95,45.07,19066.0,42.3834,42.4209,42.1863,42.2989,19066.0
2016-02-05 14:30:00,45.08,45.22,45.05,45.07,26075.0,42.3083,42.4397,42.2801,42.2989,26075.0
2016-02-05 15:00:00,45.09,45.28,44.94,45.16,31200.0,42.3177,42.496,42.1769,42.3834,31200.0
2016-02-05 15:30:00,45.16,45.22,45.0,45.11,152124.0,42.3834,42.4397,42.2332,42.3364,152124.0
2016-02-08 09:30:00,44.71,45.11,44.21,44.27,32081.0,41.961,42.3364,41.4918,41.5481,32081.0
2016-02-08 10:00:00,44.33,44.38,43.99,44.22,32998.0,41.6044,41.6513,41.2853,41.5011,32998.0
2016-02-08 10:30:00,44.12,44.22,43.98,44.03,22776.0,41.4073,41.5011,41.2759,41.3228,22776.0
2016-02-08 11:00:00,44.06,44.08,43.71,44.05,21700.0,41.351,41.3698,41.0225,41.3416,21700.0
2016-02-08 11:30:00,44.03,44.17,43.88,44.17,18340.0,41.3228,41.4542,41.1821,41.4542,18340.0
2016-02-08 12:00:00,44.17,44.37,44.07,44.3,12883.0,41.4542,41.6419,41.3604,41.5762,12883.0
2016-02-08 12:30:00,44.34,44.51,44.31,44.45,14713.0,41.6138,41.7733,41.5856,41.717,14713.0
2016-02-08 13:00:00,44.48,44.5,44.03,44.04,18201.0,41.7452,41.7639,41.3228,41.3322,18201.0
2016-02-08 13:30:00,44.02,44.1,43.86,43.86,16904.0,41.3134,41.3885,41.1633,41.1633,16904.0
2016-02-08 14:00:00,43.88,44.03,43.88,43.97,18811.0,41.1821,41.3228,41.1821,41.2665,18811.0
2016-02-08 14:30:00,43.96,44.05,43.89,43.98,25074.0,41.2571,41.3416,41.1914,41.2759,25074.0
2016-02-08 15:00:00,43.97,44.29,43.97,44.14,35186.0,41.2665,41.5668,41.2665,41.4261,35186.0
2016-02-08 15:30:00,44.16,44.54,44.15,44.41,81295.0,41.4448,41.8015,41.4355,41.6795,81295.0
2016-02-09 09:30:00,43.72,44.68,43.65,44.59,32237.0,41.0319,41.9329,40.9662,41.8484,32237.0
2016-02-09 10:00:00,44.6,44.73,44.26,44.62,23835.0,41.8578,41.9798,41.5387,41.8766,23835.0
2016-02-09 10:30:00,44.61,44.61,44.0,44.37,33400.0,41.8672,41.8672,41.2947,41.6419,33400.0
2016-02-09 11:00:00,44.4,44.63,44.37,44.49,22396.0,41.6701,41.8859,41.6419,41.7545,22396.0
2016-02-09 11:30:00,44.47,44.55,44.0,44.0,48006.0,41.7358,41.8109,41.2947,41.2947,48006.0
2016-02-09 12:00:00,44.03,44.05,43.74,43.79,63100.0,41.3228,41.3416,41.0507,41.0976,63100.0
2016-02-09 12:30:00,43.78,43.9,43.75,43.79,38392.0,41.0882,41.2008,41.06,41.0976,38392.0
2016-02-09 13:00:00,43.8,43.8,43.61,43.62,27791.0,41.107,41.107,40.9287,40.938,27791.0
2016-02-09 13:30:00,43.64,43.98,43.64,43.87,22256.0,40.9568,41.2759,40.9568,41.1727,22256.0
2016-02-09 14:00:00,43.87,43.99,43.77,43.8,19550.0,41.1727,41.2853,41.0788,41.107,19550.0
2016-02-09 14:30:00,43.8,44.04,43.8,43.91,22636.0,41.107,41.3322,41.107,41.2102,22636.0
2016-02-09 15:00:00,43.87,44.07,43.8,43.86,42295.0,41.1727,41.3604,41.107,41.1633,42295.0
2016-02-09 15:30:00,43.87,43.94,43.7,43.81,53956.0,41.1727,41.2384,41.0131,41.1164,53956.0
2016-02-10 09:30:00,43.97,44.55,43.97,44.43,22000.0,41.2665,41.8109,41.2665,41.6982,22000.0
2016-02-10 10:00:00,44.49,44.57,44.09,44.4,22800.0,41.7545,41.8296,41.3791,41.6701,22800.0
2016-02-10 10:30:00,44.38,44.56,44.25,44.34,21246.0,41.6513,41.8202,41.5293,41.6138,21246.0
2016-02-10 11:00:00,44.37,44.62,44.26,44.48,32064.0,41.6419,41.8766,41.5387,41.7452,32064.0
2016-02-10 11:30:00,44.51,44.52,44.29,44.41,11800.0,41.7733,41.7827,41.5668,41.6795,11800.0
2016-02-10 12:00:00,44.41,44.48,44.25,44.39,12350.0,41.6795,41.7452,41.5293,41.6607,12350.0
2016-02-10 12:30:00,44.42,44.57,44.35,44.57,13101.0,41.6888,41.8296,41.6232,41.8296,13101.0
2016-02-10 13:00:00,44.59,44.82,44.56,44.62,41681.0,41.8484,42.0643,41.8202,41.8766,41681.0
2016-02-10 13:30:00,44.65,44.65,44.39,44.49,12050.0,41.9047,41.9047,41.6607,41.7545,12050.0
2016-02-10 14:00:00,44.53,44.61,44.37,44.44,11379.0,41.7921,41.8672,41.6419,41.7076,11379.0
2016-02-10 14:30:00,44.43,44.49,44.12,44.16,22755.0,41.6982,41.7545,41.4073,41.4448,22755.0
2016-02-10 15:00:00,44.15,44.35,44.15,44.25,30694.0,41.4355,41.6232,41.4355,41.5293,30694.0
2016-02-10 15:30:00,44.28,44.3,43.96,43.98,36585.0,41.5575,41.5762,41.2571,41.2759,36585.0
2016-02-11 09:30:00,43.14,44.4,43.14,43.91,28412.0,40.4876,41.6701,40.4876,41.2102,28412.0
2016-02-11 10:00:00,43.96,43.97,43.36,43.37,11126.0,41.2571,41.2665,40.694,40.7034,11126.0
2016-02-11 10:30:00,43.39,43.42,43.05,43.05,22711.0,40.7222,40.7503,40.4031,40.4031,22711.0
2016-02-11 11:00:00,43.09,43.09,42.5,42.52,26059.0,40.4406,40.4406,39.8869,39.9057,26059.0
2016-02-11 11:30:00,42.53,42.77,42.45,42.68,23791.0,39.9151,40.1403,39.84,40.0558,23791.0
2016-02-11 12:00:00,42.72,42.95,42.68,42.74,12200.0,40.0934,40.3092,40.0558,40.1121,12200.0
2016-02-11 12:30:00,42.77,42.89,42.63,42.82,21185.0,40.1403,40.2529,40.0089,40.1872,21185.0
2016-02-11 13:00:00,42.83,42.93,42.73,42.81,17600.0,40.1966,40.2905,40.1028,40.1778,17600.0
2016-02-11 13:30:00,42.78,42.89,42.67,42.78,18609.0,40.1497,40.2529,40.0464,40.1497,18609.0
2016-02-11 14:00:00,42.78,42.9,42.65,42.72,13431.0,40.1497,40.2623,40.0277,40.0934,13431.0
2016-02-11 14:30:00,42.71,43.38,42.58,43.21,19301.0,40.084,40.7128,39.962,40.5532,19301.0
2016-02-11 15:00:00,43.28,43.33,43.02,43.16,13630.0,40.6189,40.6659,40.3749,40.5063,13630.0
2016-02-11 15:30:00,43.18,43.29,42.87,42.9,74012.0,40.5251,40.6283,40.2342,40.2623,74012.0
2016-02-12 09:30:00,43.59,43.89,42.01,43.61,23593.0,40.9099,41.1914,39.427,40.9287,23593.0
2016-02-12 10:00:00,43.73,43.82,43.44,43.62,20900.0,41.0413,41.1257,40.7691,40.938,20900.0
2016-02-12 10:30:00,43.57,44.08,43.56,43.94,41580.0,40.8911,41.3698,40.8817,41.2384,41580.0
2016-02-12 11:00:00,44.0,44.42,44.0,44.34,25510.0,41.2947,41.6888,41.2947,41.6138,25510.0
2016-02-12 11:30:00,44.34,44.34,43.94,44.12,25905.0,41.6138,41.6138,41.2384,41.4073,25905.0
2016-02-12 12:00:00,44.12,44.28,44.04,44.24,14800.0,41.4073,41.5575,41.3322,41.5199,14800.0
2016-02-12 12:30:00,44.22,44.22,43.97,43.97,19800.0,41.5011,41.5011,41.2665,41.2665,19800.0
2016-02-12 13:00:00,43.95,44.01,43.85,43.97,11500.0,41.2477,41.3041,41.1539,41.2665,11500.0
2016-02-12 13:30:00,43.97,44.04,43.83,43.89,17423.0,41.2665,41.3322,41.1351,41.1914,17423.0
2016-02-12 14:00:00,43.87,44.04,43.82,44.0,25020.0,41.1727,41.3322,41.1257,41.2947,25020.0
2016-02-12 14:30:00,43.96,44.29,43.94,44.28,23502.0,41.2571,41.5668,41.2384,41.5575,23502.0
2016-02-12 15:00:00,44.27,44.44,44.2,44.36,21250.0,41.5481,41.7076,41.4824,41.6325,21250.0
2016-02-12 15:30:00,44.33,44.33,44.12,44.17,43409.0,41.6044,41.6044,41.4073,41.4542,43409.0
2016-02-16 09:30:00,44.94,45.33,44.42,45.31,20255.0,42.1769,42.5429,41.6888,42.5241,20255.0
2016-02-16 10:00:00,45.31,46.35,45.14,46.12,64146.0,42.5241,43.5002,42.3646,43.2843,64146.0
2016-02-16 10:30:00,46.02,46.09,45.75,45.8,17328.0,43.1905,43.2562,42.9371,42.984,17328.0
2016-02-16 11:00:00,45.84,46.42,45.84,46.18,38020.0,43.0215,43.5659,43.0215,43.3406,38020.0
2016-02-16 11:30:00,46.21,46.52,46.21,46.4,13670.0,43.3688,43.6597,43.3688,43.5471,13670.0
2016-02-16 12:00:00,46.46,46.64,46.4,46.43,17787.0,43.6034,43.7724,43.5471,43.5753,17787.0
2016-02-16 12:30:00,46.41,46.53,46.21,46.53,12190.0,43.5565,43.6691,43.3688,43.6691,12190.0
2016-02-16 13:00:00,46.55,46.57,46.38,46.39,21829.0,43.6879,43.7067,43.5283,43.5377,21829.0
2016-02-16 13:30:00,46.41,46.41,46.2,46.26,7190.0,43.5565,43.5565,43.3594,43.4157,7190.0
2016-02-16 14:00:00,46.29,46.52,46.25,46.49,13756.0,43.4439,43.6597,43.4063,43.6316,13756.0
2016-02-16 14:30:00,46.5,46.52,46.29,46.34,10805.0,43.641,43.6597,43.4439,43.4908,10805.0
2016-02-16 15:00:00,46.33,46.39,46.14,46.38,14594.0,43.4814,43.5377,43.3031,43.5283,14594.0
2016-02-16 15:30:00,46.38,46.43,46.24,46.32,53862.0,43.5283,43.5753,43.3969,43.472,53862.0
2016-02-17 09:30:00,46.56,47.45,46.56,46.83,18962.0,43.6973,44.5326,43.6973,43.9507,18962.0
2016-02-17 10:00:00,46.89,47.14,46.72,46.96,15656.0,44.007,44.2416,43.8474,44.0727,15656.0
2016-02-17 10:30:00,46.98,47.25,46.85,47.16,19161.0,44.0914,44.3448,43.9694,44.2604,19161.0
2016-02-17 11:00:00,47.2,47.45,47.19,47.45,30050.0,44.2979,44.5326,44.2885,44.5326,30050.0
2016-02-17 11:30:00,47.44,47.58,47.31,47.57,29025.0,44.5232,44.6546,44.4012,44.6452,29025.0
2016-02-17 12:00:00,47.58,47.59,47.28,47.32,39020.0,44.6546,44.6639,44.373,44.4105,39020.0
2016-02-17 12:30:00,47.32,47.46,47.18,47.27,23465.0,44.4105,44.5419,44.2792,44.3636,23465.0
2016-02-17 13:00:00,47.33,47.35,47.11,47.11,13100.0,44.4199,44.4387,44.2135,44.2135,13100.0
2016-02-17 13:30:00,47.11,47.25,47.0,47.15,15485.0,44.2135,44.3448,44.1102,44.251,15485.0
2016-02-17 14:00:00,47.15,47.38,47.15,47.32,10617.0,44.251,44.4669,44.251,44.4105,10617.0
2016-02-17 14:30:00,47.32,47.4,47.06,47.11,21706.0,44.4105,44.4856,44.1665,44.2135,21706.0
2016-02-17 15:00:00,47.15,47.49,47.15,47.45,45865.0,44.251,44.5701,44.251,44.5326,45865.0
2016-02-17 15:30:00,47.44,47.54,47.38,47.48,81267.0,44.5232,44.617,44.4669,44.5607,81267.0
2016-02-18 09:30:00,47.35,47.63,47.22,47.57,6088.0,44.5423,44.8057,44.42,44.7492,6088.0
2016-02-18 10:00:00,47.54,47.58,47.15,47.58,6500.0,44.721,44.7586,44.3541,44.7586,6500.0
2016-02-18 10:30:00,47.5,47.5,47.26,47.35,7112.0,44.6834,44.6834,44.4576,44.5423,7112.0
2016-02-18 11:00:00,47.33,47.4,47.12,47.24,7900.0,44.5235,44.5893,44.3259,44.4388,7900.0
2016-02-18 11:30:00,47.3,47.49,47.3,47.37,5799.0,44.4952,44.674,44.4952,44.5611,5799.0
2016-02-18 12:00:00,47.47,47.54,47.35,47.54,6600.0,44.6551,44.721,44.5423,44.721,6600.0
2016-02-18 12:30:00,47.58,47.58,47.2,47.2,5581.0,44.7586,44.7586,44.4012,44.4012,5581.0
2016-02-18 13:00:00,47.19,47.25,47.06,47.09,17633.0,44.3918,44.4482,44.2695,44.2977,17633.0
2016-02-18 13:30:00,47.18,47.24,47.09,47.24,3706.0,44.3823,44.4388,44.2977,44.4388,3706.0
2016-02-18 14:00:00,47.29,47.34,47.24,47.34,7360.0,44.4858,44.5329,44.4388,44.5329,7360.0
2016-02-18 14:30:00,47.35,47.44,47.3,47.39,7500.0,44.5423,44.6269,44.4952,44.5799,7500.0
2016-02-18 15:00:00,47.37,47.37,47.17,47.29,8424.0,44.5611,44.5611,44.3729,44.4858,8424.0
2016-02-18 15:30:00,47.26,47.28,47.08,47.19,38038.0,44.4576,44.4764,44.2883,44.3918,38038.0
2016-02-19 09:30:00,46.93,47.32,46.69,46.79,20939.0,44.1472,44.514,43.9214,44.0155,20939.0
2016-02-19 10:00:00,46.71,47.07,46.67,46.96,12700.0,43.9402,44.2789,43.9026,44.1754,12700.0
2016-02-19 10:30:00,47.01,47.23,47.0,47.12,9300.0,44.2224,44.4294,44.213,44.3259,9300.0
2016-02-19 11:00:00,47.12,47.18,46.91,47.14,9801.0,44.3259,44.3823,44.1284,44.3447,9801.0
2016-02-19 11:30:00,47.14,47.2,46.91,46.99,10225.0,44.3447,44.4012,44.1284,44.2036,10225.0
2016-02-19 12:00:00,46.99,46.99,46.8,46.8,9149.0,44.2036,44.2036,44.0249,44.0249,9149.0
2016-02-19 12:30:00,46.8,46.87,46.74,46.74,8841.0,44.0249,44.0907,43.9684,43.9684,8841.0
2016-02-19 13:00:00,46.75,46.75,46.65,46.65,3900.0,43.9778,43.9778,43.8838,43.8838,3900.0
2016-02-19 13:30:00,46.67,46.7,46.58,46.65,6460.0,43.9026,43.9308,43.8179,43.8838,6460.0
2016-02-19 14:00:00,46.65,46.7,46.58,46.62,6200.0,43.8838,43.9308,43.8179,43.8556,6200.0
2016-02-19 14:30:00,46.64,46.68,46.59,46.61,6605.0,43.8744,43.912,43.8273,43.8461,6605.0
2016-02-19 15:00:00,46.62,46.69,46.58,46.68,12246.0,43.8556,43.9214,43.8179,43.912,12246.0
2016-02-19 15:30:00,46.68,46.68,46.57,46.67,38170.0,43.912,43.912,43.8085,43.9026,38170.0
2016-02-22 12:00:00,46.59,46.6,46.44,46.45,8600.0,43.8273,43.8367,43.6862,43.6956,8600.0
2016-02-22 12:30:00,46.44,46.62,46.43,46.47,17407.0,43.6862,43.8556,43.6768,43.7144,17407.0
2016-02-22 13:00:00,46.47,46.59,46.33,46.55,31393.0,43.7144,43.8273,43.5827,43.7897,31393.0
2016-02-22 13:30:00,46.55,46.68,46.47,46.59,17742.0,43.7897,43.912,43.7144,43.8273,17742.0
2016-02-22 14:00:00,46.62,46.62,46.45,46.46,13538.0,43.8556,43.8556,43.6956,43.705,13538.0
2016-02-22 14:30:00,46.48,46.51,46.35,46.46,9814.0,43.7239,43.7521,43.6016,43.705,9814.0
2016-02-22 15:00:00,46.45,46.5,46.3,46.36,30080.0,43.6956,43.7427,43.5545,43.611,30080.0
2016-02-22 15:30:00,46.36,46.48,46.28,46.37,40632.0,43.611,43.7239,43.5357,43.6204,40632.0
2016-02-23 09:30:00,46.13,47.25,46.01,46.38,23982.0,43.3946,44.4482,43.2817,43.6298,23982.0
2016-02-23 10:00:00,46.34,46.35,46.08,46.19,55649.0,43.5922,43.6016,43.3476,43.451,55649.0
2016-02-23 10:30:00,46.24,46.44,46.22,46.35,16910.0,43.4981,43.6862,43.4793,43.6016,16910.0
2016-02-23 11:00:00,46.34,46.34,46.11,46.14,12800.0,43.5922,43.5922,43.3758,43.404,12800.0
2016-02-23 11:30:00,46.16,46.5,46.15,46.46,9900.0,43.4228,43.7427,43.4134,43.705,9900.0
2016-02-23 12:00:00,46.47,46.48,46.34,46.34,10829.0,43.7144,43.7239,43.5922,43.5922,10829.0
2016-02-23 12:30:00,46.36,46.41,46.3,46.33,6446.0,43.611,43.658,43.5545,43.5827,6446.0
2016-02-23 13:00:00,46.34,46.42,46.29,46.37,6642.0,43.5922,43.6674,43.5451,43.6204,6642.0
2016-02-23 13:30:00,46.36,46.36,46.21,46.31,13704.0,43.611,43.611,43.4699,43.5639,13704.0
2016-02-23 14:00:00,46.31,46.38,46.23,46.37,12626.0,43.5639,43.6298,43.4887,43.6204,12626.0
2016-02-23 14:30:00,46.36,46.38,46.29,46.32,9488.0,43.611,43.6298,43.5451,43.5733,9488.0
2016-02-23 15:00:00,46.34,46.34,46.15,46.15,21605.0,43.5922,43.5922,43.4134,43.4134,21605.0
2016-02-23 15:30:00,46.16,46.29,46.05,46.08,53765.0,43.4228,43.5451,43.3194,43.3476,53765.0
2016-02-24 09:30:00,45.49,45.79,45.35,45.49,17926.0,42.7926,43.0748,42.6609,42.7926,17926.0
2016-02-24 10:00:00,45.49,45.77,45.31,45.74,14600.0,42.7926,43.056,42.6232,43.0277,14600.0
2016-02-24 10:30:00,45.76,45.96,45.6,45.96,11900.0,43.0465,43.2347,42.896,43.2347,11900.0
2016-02-24 11:00:00,45.94,45.94,45.67,45.68,7400.0,43.2159,43.2159,42.9619,42.9713,7400.0
2016-02-24 11:30:00,45.68,46.04,45.65,46.02,9561.0,42.9713,43.3099,42.9431,43.2911,9561.0
2016-02-24 12:00:00,46.02,46.07,45.78,45.81,17238.0,43.2911,43.3382,43.0654,43.0936,17238.0
2016-02-24 12:30:00,45.81,45.97,45.81,45.97,6733.0,43.0936,43.2441,43.0936,43.2441,6733.0
2016-02-24 13:00:00,46.01,46.2,45.98,46.13,4895.0,43.2817,43.4605,43.2535,43.3946,4895.0
2016-02-24 13:30:00,46.13,46.13,46.03,46.06,5500.0,43.3946,43.3946,43.3005,43.3288,5500.0
2016-02-24 14:00:00,46.08,46.49,46.08,46.44,16022.0,43.3476,43.7333,43.3476,43.6862,16022.0
2016-02-24 14:30:00,46.46,46.55,46.37,46.37,8700.0,43.705,43.7897,43.6204,43.6204,8700.0
2016-02-24 15:00:00,46.39,46.73,46.39,46.7,16632.0,43.6392,43.959,43.6392,43.9308,16632.0
2016-02-24 15:30:00,46.7,46.73,46.61,46.63,46208.0,43.9308,43.959,43.8461,43.865,46208.0
2016-02-25 09:30:00,46.72,46.9,45.96,46.66,10349.0,43.9496,44.1189,43.2347,43.8932,10349.0
2016-02-25 10:00:00,46.6,46.8,46.5,46.58,9200.0,43.8367,44.0249,43.7427,43.8179,9200.0
2016-02-25 10:30:00,46.63,46.64,46.5,46.56,10600.0,43.865,43.8744,43.7427,43.7991,10600.0
2016-02-25 11:00:00,46.5,46.54,46.3,46.4,7300.0,43.7427,43.7803,43.5545,43.6486,7300.0
2016-02-25 11:30:00,46.4,46.6,46.34,46.6,12214.0,43.6486,43.8367,43.5922,43.8367,12214.0
2016-02-25 12:00:00,46.59,46.59,46.4,46.45,5900.0,43.8273,43.8273,43.6486,43.6956,5900.0
2016-02-25 12:30:00,46.45,46.57,46.43,46.57,4600.0,43.6956,43.8085,43.6768,43.8085,4600.0
2016-02-25 13:00:00,46.56,46.57,46.46,46.57,8173.0,43.7991,43.8085,43.705,43.8085,8173.0
2016-02-25 13:30:00,46.54,46.61,46.49,46.54,8252.0,43.7803,43.8461,43.7333,43.7803,8252.0
2016-02-25 14:00:00,46.54,46.83,46.52,46.78,12957.0,43.7803,44.0531,43.7615,44.0061,12957.0
2016-02-25 14:30:00,46.79,46.79,46.54,46.59,9800.0,44.0155,44.0155,43.7803,43.8273,9800.0
2016-02-25 15:00:00,46.62,46.78,46.62,46.74,10121.0,43.8556,44.0061,43.8556,43.9684,10121.0
2016-02-25 15:30:00,46.75,46.84,46.7,46.76,27745.0,43.9778,44.0625,43.9308,43.9872,27745.0
2016-02-26 09:30:00,47.05,47.41,46.99,47.28,9062.0,44.2601,44.5987,44.2036,44.4764,9062.0
2016-02-26 10:00:00,47.21,47.26,47.04,47.19,9965.0,44.4106,44.4576,44.2506,44.3918,9965.0
2016-02-26 10:30:00,47.18,47.34,47.16,47.25,17421.0,44.3823,44.5329,44.3635,44.4482,17421.0
2016-02-26 11:00:00,47.25,47.34,47.12,47.12,11700.0,44.4482,44.5329,44.3259,44.3259,11700.0
2016-02-26 11:30:00,47.12,47.14,46.97,47.05,17949.0,44.3259,44.3447,44.1848,44.2601,17949.0
2016-02-26 12:00:00,47.01,47.04,46.84,47.0,20052.0,44.2224,44.2506,44.0625,44.213,20052.0
2016-02-26 12:30:00,47.01,47.11,46.99,47.03,12700.0,44.2224,44.3165,44.2036,44.2412,12700.0
2016-02-26 13:00:00,47.03,47.1,46.91,46.97,18552.0,44.2412,44.3071,44.1284,44.1848,18552.0
2016-02-26 13:30:00,46.96,46.98,46.72,46.78,12901.0,44.1754,44.1942,43.9496,44.0061,12901.0
2016-02-26 14:00:00,46.79,46.8,46.59,46.65,11066.0,44.0155,44.0249,43.8273,43.8838,11066.0
2016-02-26 14:30:00,46.64,46.77,46.59,46.63,15626.0,43.8744,43.9967,43.8273,43.865,15626.0
2016-02-26 15:00:00,46.63,46.73,46.53,46.58,21700.0,43.865,43.959,43.7709,43.8179,21700.0
2016-02-26 15:30:00,46.62,46.74,46.58,46.71,31136.0,43.8556,43.9684,43.8179,43.9402,31136.0
2016-02-29 09:30:00,46.7,47.22,46.7,47.13,14843.0,43.9308,44.42,43.9308,44.3353,14843.0
2016-02-29 10:00:00,47.12,47.2,46.94,47.04,11100.0,44.3259,44.4012,44.1566,44.2506,11100.0
2016-02-29 10:30:00,47.07,47.18,46.9,47.1,11900.0,44.2789,44.3823,44.1189,44.3071,11900.0
2016-02-29 11:00:00,47.13,47.2,47.1,47.11,11400.0,44.3353,44.4012,44.3071,44.3165,11400.0
2016-02-29 11:30:00,47.09,47.3,47.09,47.27,6977.0,44.2977,44.4952,44.2977,44.467,6977.0
2016-02-29 12:00:00,47.25,47.28,47.17,47.26,5200.0,44.4482,44.4764,44.3729,44.4576,5200.0
2016-02-29 12:30:00,47.22,47.32,47.18,47.28,5700.0,44.42,44.514,44.3823,44.4764,5700.0
2016-02-29 13:00:00,47.28,47.29,47.17,47.18,6150.0,44.4764,44.4858,44.3729,44.3823,6150.0
2016-02-29 13:30:00,47.14,47.24,47.12,47.24,3800.0,44.3447,44.4388,44.3259,44.4388,3800.0
2016-02-29 14:00:00,47.22,47.24,46.94,47.05,9375.0,44.42,44.4388,44.1566,44.2601,9375.0
2016-02-29 14:30:00,47.05,47.07,46.92,46.97,7800.0,44.2601,44.2789,44.1378,44.1848,7800.0
2016-02-29 15:00:00,46.93,47.07,46.78,47.07,18531.0,44.1472,44.2789,44.0061,44.2789,18531.0
2016-02-29 15:30:00,47.05,47.13,46.92,46.95,62174.0,44.2601,44.3353,44.1378,44.166,62174.0
2016-03-01 09:30:00,47.48,47.62,47.25,47.34,10597.0,44.6646,44.7963,44.4482,44.5329,10597.0
2016-03-01 10:00:00,47.41,47.92,47.34,47.81,10050.0,44.5987,45.0785,44.5329,44.975,10050.0
2016-03-01 10:30:00,47.77,48.15,47.7,48.14,67663.0,44.9374,45.2948,44.8715,45.2854,67663.0
2016-03-01 11:00:00,48.15,48.71,48.11,48.66,15673.0,45.2948,45.8216,45.2572,45.7746,15673.0
2016-03-01 11:30:00,48.66,48.83,48.65,48.78,7817.0,45.7746,45.9345,45.7652,45.8875,7817.0
2016-03-01 12:00:00,48.81,48.87,48.71,48.86,8600.0,45.9157,45.9721,45.8216,45.9627,8600.0
2016-03-01 12:30:00,48.86,48.92,48.77,48.91,6000.0,45.9627,46.0192,45.8781,46.0098,6000.0
2016-03-01 13:00:00,48.93,49.01,48.84,48.97,13237.0,46.0286,46.1038,45.9439,46.0662,13237.0
2016-03-01 13:30:00,48.95,48.96,48.7,48.72,4906.0,46.0474,46.0568,45.8122,45.831,4906.0
2016-03-01 14:00:00,48.67,48.68,48.47,48.53,10319.0,45.784,45.7934,45.5959,45.6523,10319.0
2016-03-01 14:30:00,48.55,48.69,48.5,48.67,8522.0,45.6711,45.8028,45.6241,45.784,8522.0
2016-03-01 15:00:00,48.68,48.88,48.67,48.79,15875.0,45.7934,45.9815,45.784,45.8969,15875.0
2016-03-01 15:30:00,48.78,48.87,48.66,48.87,41953.0,45.8875,45.9721,45.7746,45.9721,41953.0
2016-03-02 09:30:00,48.74,49.03,47.66,48.75,10550.0,45.8498,46.1226,44.8339,45.8592,10550.0
2016-03-02 10:00:00,48.76,49.09,48.76,49.07,14868.0,45.8687,46.1791,45.8687,46.1603,14868.0
2016-03-02 10:30:00,48.98,49.19,48.85,49.19,5947.0,46.0756,46.2732,45.9533,46.2732,5947.0
2016-03-02 11:00:00,49.19,49.42,49.19,49.29,12310.0,46.2732,46.4895,46.2732,46.3672,12310.0
2016-03-02 11:30:00,49.32,49.39,49.21,49.3,16615.0,46.3954,46.4613,46.292,46.3766,16615.0
2016-03-02 12:00:00,49.3,49.34,49.22,49.22,12466.0,46.3766,46.4143,46.3014,46.3014,12466.0
2016-03-02 12:30:00,49.18,49.18,49.0,49.1,27025.0,46.2637,46.2637,46.0944,46.1885,27025.0
2016-03-02 13:00:00,49.12,49.26,49.12,49.26,17804.0,46.2073,46.339,46.2073,46.339,17804.0
2016-03-02 13:30:00,49.24,49.24,49.13,49.13,9134.0,46.3202,46.3202,46.2167,46.2167,9134.0
2016-03-02 14:00:00,49.15,49.19,49.0,49.07,17567.0,46.2355,46.2732,46.0944,46.1603,17567.0
2016-03-02 14:30:00,49.05,49.19,49.03,49.15,13120.0,46.1415,46.2732,46.1226,46.2355,13120.0
2016-03-02 15:00:00,49.15,49.19,49.1,49.18,12712.0,46.2355,46.2732,46.1885,46.2637,12712.0
2016-03-02 15:30:00,49.18,49.45,49.16,49.42,45180.0,46.2637,46.5177,46.2449,46.4895,45180.0
2016-03-03 09:30:00,49.47,49.84,49.47,49.54,13002.0,46.5366,46.8846,46.5366,46.6024,13002.0
2016-03-03 10:00:00,49.52,49.78,49.52,49.78,7894.0,46.5836,46.8282,46.5836,46.8282,7894.0
2016-03-03 10:30:00,49.73,49.78,49.59,49.59,18540.0,46.7811,46.8282,46.6494,46.6494,18540.0
2016-03-03 11:00:00,49.56,49.6,49.4,49.42,11818.0,46.6212,46.6588,46.4707,46.4895,11818.0
2016-03-03 11:30:00,49.42,49.57,49.42,49.54,4800.0,46.4895,46.6306,46.4895,46.6024,4800.0
2016-03-03 12:00:00,49.54,49.54,49.3,49.35,15843.0,46.6024,46.6024,46.3766,46.4237,15843.0
2016-03-03 12:30:00,49.36,49.42,49.21,49.28,9211.0,46.4331,46.4895,46.292,46.3578,9211.0
2016-03-03 13:00:00,49.26,49.42,49.26,49.34,8113.0,46.339,46.4895,46.339,46.4143,8113.0
2016-03-03 13:30:00,49.33,49.43,49.28,49.28,9124.0,46.4049,46.4989,46.3578,46.3578,9124.0
2016-03-03 14:00:00,49.31,49.35,49.26,49.29,12291.0,46.386,46.4237,46.339,46.3672,12291.0
2016-03-03 14:30:00,49.3,49.32,49.16,49.16,12513.0,46.3766,46.3954,46.2449,46.2449,12513.0
2016-03-03 15:00:00,49.15,49.2,49.1,49.16,16200.0,46.2355,46.2826,46.1885,46.2449,16200.0
2016-03-03 15:30:00,49.17,49.39,49.09,49.39,45262.0,46.2543,46.4613,46.1791,46.4613,45262.0
2016-03-04 09:30:00,49.1,49.52,48.61,49.28,16347.0,46.1885,46.5836,45.7275,46.3578,16347.0
2016-03-04 10:00:00,49.51,49.92,49.29,49.92,12722.0,46.5742,46.9599,46.3672,46.9599,12722.0
2016-03-04 10:30:00,49.94,50.1,49.71,50.08,30371.0,46.9787,47.1292,46.7623,47.1104,30371.0
2016-03-04 11:00:00,50.08,50.23,50.08,50.17,9555.0,47.1104,47.2515,47.1104,47.195,9555.0
2016-03-04 11:30:00,50.2,50.26,50.13,50.22,5778.0,47.2233,47.2797,47.1574,47.2421,5778.0
2016-03-04 12:00:00,50.19,50.23,50.11,50.18,5639.0,47.2139,47.2515,47.1386,47.2045,5639.0
2016-03-04 12:30:00,50.19,50.27,50.09,50.21,4029.0,47.2139,47.2891,47.1198,47.2327,4029.0
2016-03-04 13:00:00,50.25,50.29,50.15,50.24,7500.0,47.2703,47.3079,47.1762,47.2609,7500.0
2016-03-04 13:30:00,50.21,50.27,50.15,50.2,5684.0,47.2327,47.2891,47.1762,47.2233,5684.0
2016-03-04 14:00:00,50.17,50.17,49.72,49.79,6328.0,47.195,47.195,46.7717,46.8376,6328.0
2016-03-04 14:30:00,49.82,49.86,49.67,49.77,7195.0,46.8658,46.9034,46.7247,46.8188,7195.0
2016-03-04 15:00:00,49.81,49.84,49.68,49.83,11527.0,46.8564,46.8846,46.7341,46.8752,11527.0
2016-03-04 15:30:00,49.86,49.98,49.81,49.98,34386.0,46.9034,47.0163,46.8564,47.0163,34386.0
2016-03-07 09:30:00,49.88,50.34,49.56,49.95,16614.0,46.9222,47.355,46.6212,46.9881,16614.0
2016-03-07 10:00:00,50.0,50.26,49.96,50.18,12217.0,47.0351,47.2797,46.9975,47.2045,12217.0
2016-03-07 10:30:00,50.19,50.27,49.96,50.13,5435.0,47.2139,47.2891,46.9975,47.1574,5435.0
2016-03-07 11:00:00,50.16,50.31,50.12,50.16,9500.0,47.1856,47.3267,47.148,47.1856,9500.0
2016-03-07 11:30:00,50.16,50.34,50.16,50.23,14143.0,47.1856,47.355,47.1856,47.2515,14143.0
2016-03-07 12:00:00,50.23,50.25,50.17,50.17,3700.0,47.2515,47.2703,47.195,47.195,3700.0
2016-03-07 12:30:00,50.2,50.25,50.14,50.24,9185.0,47.2233,47.2703,47.1668,47.2609,9185.0
2016-03-07 13:00:00,50.21,50.23,50.06,50.1,9400.0,47.2327,47.2515,47.0916,47.1292,9400.0
2016-03-07 13:30:00,50.1,50.1,49.93,49.97,14200.0,47.1292,47.1292,46.9693,47.0069,14200.0
2016-03-07 14:00:00,49.94,50.07,49.93,49.94,16094.0,46.9787,47.101,46.9693,46.9787,16094.0
2016-03-07 14:30:00,49.94,49.97,49.84,49.93,6996.0,46.9787,47.0069,46.8846,46.9693,6996.0
2016-03-07 15:00:00,49.91,50.06,49.86,50.0,21405.0,46.9505,47.0916,46.9034,47.0351,21405.0
2016-03-07 15:30:00,50.0,50.09,49.85,49.96,49992.0,47.0351,47.1198,46.894,46.9975,49992.0
2016-03-08 09:30:00,49.57,49.57,48.8,48.8,10671.0,46.6306,46.6306,45.9063,45.9063,10671.0
2016-03-08 10:00:00,48.8,48.94,48.75,48.81,10988.0,45.9063,46.038,45.8592,45.9157,10988.0
2016-03-08 10:30:00,48.83,48.89,48.65,48.67,15155.0,45.9345,45.9909,45.7652,45.784,15155.0
2016-03-08 11:00:00,48.71,48.86,48.67,48.79,12569.0,45.8216,45.9627,45.784,45.8969,12569.0
2016-03-08 11:30:00,48.85,48.87,48.73,48.81,20451.0,45.9533,45.9721,45.8404,45.9157,20451.0
2016-03-08 12:00:00,48.77,48.84,48.71,48.82,14230.0,45.8781,45.9439,45.8216,45.9251,14230.0
2016-03-08 12:30:00,48.82,48.83,48.69,48.81,18380.0,45.9251,45.9345,45.8028,45.9157,18380.0
2016-03-08 13:00:00,48.81,48.83,48.77,48.79,18197.0,45.9157,45.9345,45.8781,45.8969,18197.0
2016-03-08 13:30:00,48.79,48.84,48.78,48.79,24528.0,45.8969,45.9439,45.8875,45.8969,24528.0
2016-03-08 14:00:00,48.77,48.97,48.76,48.88,36145.0,45.8781,46.0662,45.8687,45.9815,36145.0
2016-03-08 14:30:00,48.87,48.87,48.72,48.8,14708.0,45.9721,45.9721,45.831,45.9063,14708.0
2016-03-08 15:00:00,48.8,48.85,48.72,48.74,16946.0,45.9063,45.9533,45.831,45.8498,16946.0
2016-03-08 15:30:00,48.71,48.8,48.65,48.68,35675.0,45.8216,45.9063,45.7652,45.7934,35675.0
2016-03-09 09:30:00,48.93,49.12,48.5,48.77,27668.0,46.0286,46.2073,45.6241,45.8781,27668.0
2016-03-09 10:00:00,48.79,48.79,48.55,48.55,9100.0,45.8969,45.8969,45.6711,45.6711,9100.0
2016-03-09 10:30:00,48.61,48.81,48.61,48.81,17272.0,45.7275,45.9157,45.7275,45.9157,17272.0
2016-03-09 11:00:00,48.85,49.02,48.7,48.88,36865.0,45.9533,46.1132,45.8122,45.9815,36865.0
2016-03-09 11:30:00,48.95,49.24,48.92,49.24,21082.0,46.0474,46.3202,46.0192,46.3202,21082.0
2016-03-09 12:00:00,49.23,49.41,49.22,49.41,9140.0,46.3108,46.4801,46.3014,46.4801,9140.0
2016-03-09 12:30:00,49.45,49.52,49.43,49.45,7806.0,46.5177,46.5836,46.4989,46.5177,7806.0
2016-03-09 13:00:00,49.43,49.48,49.15,49.16,10480.0,46.4989,46.546,46.2355,46.2449,10480.0
2016-03-09 13:30:00,49.17,49.2,49.0,49.1,13607.0,46.2543,46.2826,46.0944,46.1885,13607.0
2016-03-09 14:00:00,49.05,49.2,49.04,49.14,14294.0,46.1415,46.2826,46.1321,46.2261,14294.0
2016-03-09 14:30:00,49.13,49.25,49.06,49.22,25696.0,46.2167,46.3296,46.1509,46.3014,25696.0
2016-03-09 15:00:00,49.21,49.24,49.12,49.19,13737.0,46.292,46.3202,46.2073,46.2732,13737.0
2016-03-09 15:30:00,49.19,49.36,49.16,49.36,45542.0,46.2732,46.4331,46.2449,46.4331,45542.0
2016-03-10 09:30:00,49.58,49.67,49.45,49.63,3589.0,46.64,46.7247,46.5177,46.6871,3589.0
2016-03-10 10:00:00,49.63,49.63,49.27,49.34,10000.0,46.6871,46.6871,46.3484,46.4143,10000.0
2016-03-10 10:30:00,49.32,49.38,49.12,49.18,14810.0,46.3954,46.4519,46.2073,46.2637,14810.0
2016-03-10 11:00:00,49.18,49.19,48.96,49.08,18900.0,46.2637,46.2732,46.0568,46.1697,18900.0
2016-03-10 11:30:00,49.08,49.31,49.03,49.25,8349.0,46.1697,46.386,46.1226,46.3296,8349.0
2016-03-10 12:00:00,49.29,49.29,49.13,49.13,5300.0,46.3672,46.3672,46.2167,46.2167,5300.0
2016-03-10 12:30:00,49.15,49.2,49.02,49.14,10530.0,46.2355,46.2826,46.1132,46.2261,10530.0
2016-03-10 13:00:00,49.04,49.16,48.9,49.16,10695.0,46.1321,46.2449,46.0004,46.2449,10695.0
2016-03-10 13:30:00,49.17,49.23,49.11,49.2,5400.0,46.2543,46.3108,46.1979,46.2826,5400.0
2016-03-10 14:00:00,49.2,49.33,49.13,49.3,14037.0,46.2826,46.4049,46.2167,46.3766,14037.0
2016-03-10 14:30:00,49.32,49.39,49.26,49.33,8105.0,46.3954,46.4613,46.339,46.4049,8105.0
2016-03-10 15:00:00,49.37,49.39,49.28,49.36,9151.0,46.4425,46.4613,46.3578,46.4331,9151.0
2016-03-10 15:30:00,49.39,49.39,49.24,49.33,29643.0,46.4613,46.4613,46.3202,46.4049,29643.0
2016-03-11 09:30:00,49.78,49.98,49.6,49.92,5507.0,46.8282,47.0163,46.6588,46.9599,5507.0
2016-03-11 10:00:00,49.92,49.99,49.89,49.89,4200.0,46.9599,47.0257,46.9316,46.9316,4200.0
2016-03-11 10:30:00,49.88,50.17,49.87,50.08,17692.0,46.9222,47.195,46.9128,47.1104,17692.0
2016-03-11 11:00:00,50.08,50.29,50.08,50.29,5415.0,47.1104,47.3079,47.1104,47.3079,5415.0
2016-03-11 11:30:00,50.27,50.27,50.06,50.14,5675.0,47.2891,47.2891,47.0916,47.1668,5675.0
2016-03-11 12:00:00,50.16,50.24,50.07,50.24,4735.0,47.1856,47.2609,47.101,47.2609,4735.0
2016-03-11 12:30:00,50.2,50.21,50.04,50.11,8006.0,47.2233,47.2327,47.0728,47.1386,8006.0
2016-03-11 13:00:00,50.12,50.21,50.08,50.19,8000.0,47.148,47.2327,47.1104,47.2139,8000.0
2016-03-11 13:30:00,50.15,50.3,50.14,50.24,26839.0,47.1762,47.3173,47.1668,47.2609,26839.0
2016-03-11 14:00:00,50.25,50.36,50.18,50.18,12200.0,47.2703,47.3738,47.2045,47.2045,12200.0
2016-03-11 14:30:00,50.21,50.26,50.17,50.23,14477.0,47.2327,47.2797,47.195,47.2515,14477.0
2016-03-11 15:00:00,50.23,50.48,50.22,50.43,14381.0,47.2515,47.4867,47.2421,47.4396,14381.0
2016-03-11 15:30:00,50.41,50.43,50.33,50.36,25593.0,47.4208,47.4396,47.3456,47.3738,25593.0
2016-03-14 09:30:00,50.19,50.19,49.43,50.12,10273.0,47.2139,47.2139,46.4989,47.148,10273.0
2016-03-14 10:00:00,50.07,50.18,49.92,50.0,25767.0,47.101,47.2045,46.9599,47.0351,25767.0
2016-03-14 10:30:00,49.99,50.14,49.97,50.01,8700.0,47.0257,47.1668,47.0069,47.0445,8700.0
2016-03-14 11:00:00,50.03,50.12,49.91,50.04,13955.0,47.0633,47.148,46.9505,47.0728,13955.0
2016-03-14 11:30:00,50.02,50.03,49.9,49.95,22350.0,47.0539,47.0633,46.9411,46.9881,22350.0
2016-03-14 12:00:00,49.95,50.06,49.93,50.04,18300.0,46.9881,47.0916,46.9693,47.0728,18300.0
2016-03-14 12:30:00,50.09,50.16,50.07,50.13,6400.0,47.1198,47.1856,47.101,47.1574,6400.0
2016-03-14 13:00:00,50.13,50.46,50.13,50.45,7320.0,47.1574,47.4678,47.1574,47.4584,7320.0
2016-03-14 13:30:00,50.45,50.49,50.2,50.3,10710.0,47.4584,47.4961,47.2233,47.3173,10710.0
2016-03-14 14:00:00,50.29,50.36,50.26,50.34,6933.0,47.3079,47.3738,47.2797,47.355,6933.0
2016-03-14 14:30:00,50.35,50.35,50.24,50.3,10673.0,47.3644,47.3644,47.2609,47.3173,10673.0
2016-03-14 15:00:00,50.29,50.29,50.16,50.21,14069.0,47.3079,47.3079,47.1856,47.2327,14069.0
2016-03-14 15:30:00,50.22,50.27,50.08,50.12,33656.0,47.2421,47.2891,47.1104,47.148,33656.0
2016-03-15 09:30:00,49.79,50.08,49.05,49.95,12676.0,46.8376,47.1104,46.1415,46.9881,12676.0
2016-03-15 10:00:00,49.93,50.21,49.87,50.21,7910.0,46.9693,47.2327,46.9128,47.2327,7910.0
2016-03-15 10:30:00,50.21,50.23,49.98,50.05,8830.0,47.2327,47.2515,47.0163,47.0822,8830.0
2016-03-15 11:00:00,50.06,50.14,49.98,50.03,6860.0,47.0916,47.1668,47.0163,47.0633,6860.0
2016-03-15 11:30:00,50.05,50.15,50.01,50.01,7400.0,47.0822,47.1762,47.0445,47.0445,7400.0
2016-03-15 12:00:00,50.03,50.03,49.86,49.93,14500.0,47.0633,47.0633,46.9034,46.9693,14500.0
2016-03-15 12:30:00,49.91,49.93,49.84,49.89,5500.0,46.9505,46.9693,46.8846,46.9316,5500.0
2016-03-15 13:00:00,49.86,50.0,49.86,50.0,6700.0,46.9034,47.0351,46.9034,47.0351,6700.0
2016-03-15 13:30:00,50.0,50.09,49.97,50.09,5255.0,47.0351,47.1198,47.0069,47.1198,5255.0
2016-03-15 14:00:00,50.09,50.12,49.95,50.05,11928.0,47.1198,47.148,46.9881,47.0822,11928.0
2016-03-15 14:30:00,50.06,50.06,49.86,49.88,7130.0,47.0916,47.0916,46.9034,46.9222,7130.0
2016-03-15 15:00:00,49.91,50.09,49.84,50.02,16539.0,46.9505,47.1198,46.8846,47.0539,16539.0
2016-03-15 15:30:00,50.01,50.05,49.87,49.93,46026.0,47.0445,47.0822,46.9128,46.9693,46026.0
2016-03-16 09:30:00,49.69,50.64,49.69,50.57,14567.0,46.7435,47.6372,46.7435,47.5713,14567.0
2016-03-16 10:00:00,50.59,50.82,50.54,50.6,9669.0,47.5901,47.8065,47.5431,47.5995,9669.0
2016-03-16 10:30:00,50.62,50.97,50.62,50.97,14513.0,47.6184,47.9476,47.6184,47.9476,14513.0
2016-03-16 11:00:00,50.97,51.02,50.8,50.8,13508.0,47.9476,47.9946,47.7877,47.7877,13508.0
2016-03-16 11:30:00,50.78,50.8,50.56,50.56,6300.0,47.7689,47.7877,47.5619,47.5619,6300.0
2016-03-16 12:00:00,50.55,50.73,50.53,50.65,6525.0,47.5525,47.7218,47.5337,47.6466,6525.0
2016-03-16 12:30:00,50.63,50.68,50.58,50.66,5092.0,47.6278,47.6748,47.5807,47.656,5092.0
2016-03-16 13:00:00,50.66,50.66,50.45,50.51,4108.0,47.656,47.656,47.4584,47.5149,4108.0
2016-03-16 13:30:00,50.46,50.56,50.4,50.54,4200.0,47.4678,47.5619,47.4114,47.5431,4200.0
2016-03-16 14:00:00,50.57,51.07,50.57,51.07,17115.0,47.5713,48.0417,47.5713,48.0417,17115.0
2016-03-16 14:30:00,51.04,51.32,50.96,50.96,14747.0,48.0135,48.2769,47.9382,47.9382,14747.0
2016-03-16 15:00:00,50.95,51.19,50.92,51.19,19318.0,47.9288,48.1546,47.9006,48.1546,19318.0
2016-03-16 15:30:00,51.16,51.2,51.04,51.08,29496.0,48.1263,48.164,48.0135,48.0511,29496.0
2016-03-17 09:30:00,51.08,51.58,51.01,51.58,12756.0,48.0511,48.5214,47.9852,48.5214,12756.0
2016-03-17 10:00:00,51.55,51.63,51.47,51.58,7629.0,48.4932,48.5685,48.418,48.5214,7629.0
2016-03-17 10:30:00,51.6,52.07,51.6,52.07,17045.0,48.5402,48.9824,48.5402,48.9824,17045.0
2016-03-17 11:00:00,52.04,52.31,51.96,52.21,15854.0,48.9542,49.2081,48.8789,49.1141,15854.0
2016-03-17 11:30:00,52.23,52.26,52.17,52.26,6132.0,49.1329,49.1611,49.0765,49.1611,6132.0
2016-03-17 12:00:00,52.22,52.34,52.17,52.34,8086.0,49.1235,49.2364,49.0765,49.2364,8086.0
2016-03-17 12:30:00,52.35,52.38,52.12,52.21,10441.0,49.2458,49.274,49.0294,49.1141,10441.0
2016-03-17 13:00:00,52.24,52.34,52.12,52.19,7376.0,49.1423,49.2364,49.0294,49.0953,7376.0
2016-03-17 13:30:00,52.2,52.4,52.18,52.32,6449.0,49.1047,49.2928,49.0859,49.2176,6449.0
2016-03-17 14:00:00,52.33,52.36,52.21,52.34,7696.0,49.227,49.2552,49.1141,49.2364,7696.0
2016-03-17 14:30:00,52.34,52.45,52.3,52.35,8083.0,49.2364,49.3398,49.1987,49.2458,8083.0
2016-03-17 15:00:00,52.36,52.53,52.32,52.52,13040.0,49.2552,49.4151,49.2176,49.4057,13040.0
2016-03-17 15:30:00,52.5,52.63,52.35,52.41,41761.0,49.3869,49.5092,49.2458,49.3022,41761.0
2016-03-18 09:30:00,52.28,53.33,52.28,52.96,179187.0,49.1799,50.1677,49.1799,49.8196,179187.0
2016-03-18 10:00:00,52.96,53.27,52.8,52.88,37394.0,49.8196,50.1112,49.6691,49.7443,37394.0
2016-03-18 10:30:00,52.91,53.19,52.91,53.07,24428.0,49.7726,50.036,49.7726,49.9231,24428.0
2016-03-18 11:00:00,53.07,53.17,52.9,53.02,14651.0,49.9231,50.0172,49.7632,49.876,14651.0
2016-03-18 11:30:00,52.99,53.17,52.99,53.06,15933.0,49.8478,50.0172,49.8478,49.9137,15933.0
2016-03-18 12:00:00,53.03,53.27,53.03,53.16,15791.0,49.8855,50.1112,49.8855,50.0077,15791.0
2016-03-18 12:30:00,53.14,53.23,53.09,53.21,11150.0,49.9889,50.0736,49.9419,50.0548,11150.0
2016-03-18 13:00:00,53.18,53.18,53.1,53.18,3300.0,50.0266,50.0266,49.9513,50.0266,3300.0
2016-03-18 13:30:00,53.15,53.26,53.12,53.26,7592.0,49.9983,50.1018,49.9701,50.1018,7592.0
2016-03-18 14:00:00,53.27,53.34,53.23,53.25,4931.0,50.1112,50.1771,50.0736,50.0924,4931.0
2016-03-18 14:30:00,53.23,53.3,53.2,53.2,6053.0,50.0736,50.1394,50.0454,50.0454,6053.0
2016-03-18 15:00:00,53.24,53.35,53.23,53.29,10213.0,50.083,50.1865,50.0736,50.13,10213.0
2016-03-18 15:30:00,53.27,53.32,53.2,53.21,44640.0,50.1112,50.1583,50.0454,50.0548,44640.0
2016-03-21 09:30:00,53.04,53.28,52.98,53.11,9439.0,49.8949,50.1206,49.8384,49.9607,9439.0
2016-03-21 10:00:00,53.1,53.17,52.96,53.1,10100.0,49.9513,50.0172,49.8196,49.9513,10100.0
2016-03-21 10:30:00,53.0,53.21,52.97,52.97,11200.0,49.8572,50.0548,49.829,49.829,11200.0
2016-03-21 11:00:00,52.97,53.29,52.97,53.24,13748.0,49.829,50.13,49.829,50.083,13748.0
2016-03-21 11:30:00,53.25,53.28,53.16,53.16,11847.0,50.0924,50.1206,50.0077,50.0077,11847.0
2016-03-21 12:00:00,53.14,53.19,53.05,53.15,7034.0,49.9889,50.036,49.9043,49.9983,7034.0
2016-03-21 12:30:00,53.16,53.22,53.12,53.2,7846.0,50.0077,50.0642,49.9701,50.0454,7846.0
2016-03-21 13:00:00,53.21,53.25,53.2,53.21,7705.0,50.0548,50.0924,50.0454,50.0548,7705.0
2016-03-21 13:30:00,53.21,53.26,53.2,53.21,6355.0,50.0548,50.1018,50.0454,50.0548,6355.0
2016-03-21 14:00:00,53.21,53.27,53.18,53.27,2300.0,50.0548,50.1112,50.0266,50.1112,2300.0
2016-03-21 14:30:00,53.28,53.3,53.2,53.23,20492.0,50.1206,50.1394,50.0454,50.0736,20492.0
2016-03-21 15:00:00,53.24,53.25,53.16,53.17,28092.0,50.083,50.0924,50.0077,50.0172,28092.0
2016-03-21 15:30:00,53.16,53.21,53.0,53.02,45423.0,50.0077,50.0548,49.8572,49.876,45423.0
2016-03-22 09:30:00,51.9,52.7,51.9,52.7,41217.0,48.8225,49.575,48.8225,49.575,41217.0
2016-03-22 10:00:00,52.67,53.07,52.67,52.92,7406.0,49.5468,49.9231,49.5468,49.782,7406.0
2016-03-22 10:30:00,52.99,53.23,52.9,52.94,10262.0,49.8478,50.0736,49.7632,49.8008,10262.0
2016-03-22 11:00:00,52.92,52.97,52.83,52.95,24940.0,49.782,49.829,49.6973,49.8102,24940.0
2016-03-22 11:30:00,52.97,52.98,52.87,52.94,9200.0,49.829,49.8384,49.7349,49.8008,9200.0
2016-03-22 12:00:00,52.97,53.02,52.86,52.94,10601.0,49.829,49.876,49.7255,49.8008,10601.0
2016-03-22 12:30:00,52.93,53.05,52.89,52.95,6200.0,49.7914,49.9043,49.7538,49.8102,6200.0
2016-03-22 13:00:00,52.92,53.01,52.87,52.97,22660.0,49.782,49.8666,49.7349,49.829,22660.0
2016-03-22 13:30:00,52.97,52.99,52.9,52.97,3100.0,49.829,49.8478,49.7632,49.829,3100.0
2016-03-22 14:00:00,52.93,52.98,52.9,52.96,8695.0,49.7914,49.8384,49.7632,49.8196,8695.0
2016-03-22 14:30:00,52.97,53.01,52.88,52.88,7210.0,49.829,49.8666,49.7443,49.7443,7210.0
2016-03-22 15:00:00,52.85,53.0,52.83,52.97,14900.0,49.7161,49.8572,49.6973,49.829,14900.0
2016-03-22 15:30:00,52.95,53.01,52.87,52.9,38366.0,49.8102,49.8666,49.7349,49.7632,38366.0
2016-03-23 09:30:00,52.9,53.11,52.63,52.66,15098.0,49.7632,49.9607,49.5092,49.5374,15098.0
2016-03-23 10:00:00,52.7,52.7,52.34,52.35,45295.0,49.575,49.575,49.2364,49.2458,45295.0
2016-03-23 10:30:00,52.34,52.65,52.26,52.51,7010.0,49.2364,49.528,49.1611,49.3963,7010.0
2016-03-23 11:00:00,52.54,52.74,52.52,52.62,4600.0,49.4245,49.6127,49.4057,49.4998,4600.0
2016-03-23 11:30:00,52.6,52.62,52.45,52.47,12752.0,49.481,49.4998,49.3398,49.3587,12752.0
2016-03-23 12:00:00,52.47,52.59,52.47,52.56,4118.0,49.3587,49.4715,49.3587,49.4433,4118.0
2016-03-23 12:30:00,52.57,52.7,52.54,52.6,7148.0,49.4527,49.575,49.4245,49.481,7148.0
2016-03-23 13:00:00,52.62,52.63,52.47,52.52,11151.0,49.4998,49.5092,49.3587,49.4057,11151.0
2016-03-23 13:30:00,52.53,52.55,52.44,52.54,19316.0,49.4151,49.4339,49.3304,49.4245,19316.0
2016-03-23 14:00:00,52.56,52.58,52.44,52.44,9110.0,49.4433,49.4621,49.3304,49.3304,9110.0
2016-03-23 14:30:00,52.47,52.47,52.11,52.11,11344.0,49.3587,49.3587,49.02,49.02,11344.0
2016-03-23 15:00:00,52.11,52.17,52.05,52.09,10495.0,49.02,49.0765,48.9636,49.0012,10495.0
2016-03-23 15:30:00,52.08,52.17,51.87,51.89,35337.0,48.9918,49.0765,48.7942,48.8131,35337.0
2016-03-24 09:30:00,51.52,51.52,51.01,51.2,11146.0,48.465,48.465,47.9852,48.164,11146.0
2016-03-24 10:00:00,51.25,51.29,51.1,51.15,15822.0,48.211,48.2486,48.0699,48.1169,15822.0
2016-03-24 10:30:00,51.13,51.43,51.13,51.33,20989.0,48.0981,48.3803,48.0981,48.2863,20989.0
2016-03-24 11:00:00,51.36,51.43,51.11,51.21,14716.0,48.3145,48.3803,48.0793,48.1734,14716.0
2016-03-24 11:30:00,51.21,51.27,51.16,51.23,10194.0,48.1734,48.2298,48.1263,48.1922,10194.0
2016-03-24 12:00:00,51.24,51.34,51.15,51.15,15300.0,48.2016,48.2957,48.1169,48.1169,15300.0
2016-03-24 12:30:00,51.15,51.31,51.11,51.28,11350.0,48.1169,48.2674,48.0793,48.2392,11350.0
2016-03-24 13:00:00,51.27,51.32,51.24,51.28,17832.0,48.2298,48.2769,48.2016,48.2392,17832.0
2016-03-24 13:30:00,51.3,51.38,51.25,51.35,15713.0,48.258,48.3333,48.211,48.3051,15713.0
2016-03-24 14:00:00,51.37,51.38,51.25,51.27,19528.0,48.3239,48.3333,48.211,48.2298,19528.0
2016-03-24 14:30:00,51.28,51.31,51.21,51.23,19242.0,48.2392,48.2674,48.1734,48.1922,19242.0
2016-03-24 15:00:00,51.25,51.5,51.25,51.4,26950.0,48.211,48.4462,48.211,48.3521,26950.0
2016-03-24 15:30:00,51.39,51.52,51.3,51.45,59028.0,48.3427,48.465,48.258,48.3991,59028.0
2016-03-28 09:30:00,51.77,51.83,51.52,51.65,11871.0,48.7002,48.7566,48.465,48.5873,11871.0
2016-03-28 10:00:00,51.73,51.76,51.46,51.46,10700.0,48.6625,48.6908,48.4086,48.4086,10700.0
2016-03-28 10:30:00,51.44,51.44,51.2,51.2,36640.0,48.3897,48.3897,48.164,48.164,36640.0
2016-03-28 11:00:00,51.24,51.54,51.24,51.33,18150.0,48.2016,48.4838,48.2016,48.2863,18150.0
2016-03-28 11:30:00,51.36,51.46,51.19,51.38,23238.0,48.3145,48.4086,48.1546,48.3333,23238.0
2016-03-28 12:00:00,51.41,51.58,51.36,51.54,12244.0,48.3615,48.5214,48.3145,48.4838,12244.0
2016-03-28 12:30:00,51.56,51.88,51.53,51.81,21781.0,48.5026,48.8036,48.4744,48.7378,21781.0
2016-03-28 13:00:00,51.87,52.14,51.82,52.11,20920.0,48.7942,49.0482,48.7472,49.02,20920.0
2016-03-28 13:30:00,52.11,52.47,52.11,52.4,13022.0,49.02,49.3587,49.02,49.2928,13022.0
2016-03-28 14:00:00,52.37,52.37,52.07,52.12,16693.0,49.2646,49.2646,48.9824,49.0294,16693.0
2016-03-28 14:30:00,52.12,52.17,52.05,52.05,11001.0,49.0294,49.0765,48.9636,48.9636,11001.0
2016-03-28 15:00:00,52.08,52.14,52.04,52.1,16300.0,48.9918,49.0482,48.9542,49.0106,16300.0
2016-03-28 15:30:00,52.09,52.1,51.93,52.05,41616.0,49.0012,49.0106,48.8507,48.9636,41616.0
2016-03-29 09:30:00,51.82,52.75,50.95,52.18,7368.0,48.7472,49.6221,47.9288,49.0859,7368.0
2016-03-29 10:00:00,52.2,52.41,52.2,52.41,9300.0,49.1047,49.3022,49.1047,49.3022,9300.0
2016-03-29 10:30:00,52.41,52.65,52.37,52.65,13843.0,49.3022,49.528,49.2646,49.528,13843.0
2016-03-29 11:00:00,52.68,52.88,52.57,52.88,9200.0,49.5562,49.7443,49.4527,49.7443,9200.0
2016-03-29 11:30:00,52.83,52.99,52.79,52.81,15546.0,49.6973,49.8478,49.6597,49.6785,15546.0
2016-03-29 12:00:00,52.8,53.07,52.78,53.05,24080.0,49.6691,49.9231,49.6503,49.9043,24080.0
2016-03-29 12:30:00,53.05,53.1,52.84,52.9,20304.0,49.9043,49.9513,49.7067,49.7632,20304.0
2016-03-29 13:00:00,52.86,53.0,52.84,52.93,10050.0,49.7255,49.8572,49.7067,49.7914,10050.0
2016-03-29 13:30:00,52.95,52.97,52.83,52.93,11900.0,49.8102,49.829,49.6973,49.7914,11900.0
2016-03-29 14:00:00,52.91,53.04,52.88,53.01,25307.0,49.7726,49.8949,49.7443,49.8666,25307.0
2016-03-29 14:30:00,53.02,53.26,52.98,53.1,32640.0,49.876,50.1018,49.8384,49.9513,32640.0
2016-03-29 15:00:00,53.09,53.14,53.0,53.1,28080.0,49.9419,49.9889,49.8572,49.9513,28080.0
2016-03-29 15:30:00,53.09,53.1,52.95,53.05,56049.0,49.9419,49.9513,49.8102,49.9043,56049.0
2016-03-30 09:30:00,53.5,53.5,53.12,53.24,21104.0,50.3276,50.3276,49.9701,50.083,21104.0
2016-03-30 10:00:00,53.24,53.34,53.16,53.3,9876.0,50.083,50.1771,50.0077,50.1394,9876.0
2016-03-30 10:30:00,53.34,53.34,52.99,53.09,13199.0,50.1771,50.1771,49.8478,49.9419,13199.0
2016-03-30 11:00:00,53.1,53.21,52.92,52.93,11339.0,49.9513,50.0548,49.782,49.7914,11339.0
2016-03-30 11:30:00,52.93,53.12,52.9,53.09,9189.0,49.7914,49.9701,49.7632,49.9419,9189.0
2016-03-30 12:00:00,53.09,53.11,52.94,52.96,6700.0,49.9419,49.9607,49.8008,49.8196,6700.0
2016-03-30 12:30:00,52.97,53.06,52.97,53.05,3228.0,49.829,49.9137,49.829,49.9043,3228.0
2016-03-30 13:00:00,53.05,53.08,52.91,52.96,7759.0,49.9043,49.9325,49.7726,49.8196,7759.0
2016-03-30 13:30:00,52.99,53.02,52.95,52.96,8260.0,49.8478,49.876,49.8102,49.8196,8260.0
2016-03-30 14:00:00,52.92,53.01,52.91,52.98,8685.0,49.782,49.8666,49.7726,49.8384,8685.0
2016-03-30 14:30:00,53.0,53.02,52.95,52.96,13269.0,49.8572,49.876,49.8102,49.8196,13269.0
2016-03-30 15:00:00,52.93,53.02,52.92,52.96,26915.0,49.7914,49.876,49.782,49.8196,26915.0
2016-03-30 15:30:00,52.95,52.97,52.62,52.62,45717.0,49.8102,49.829,49.4998,49.4998,45717.0
2016-03-31 09:30:00,52.56,52.99,52.56,52.63,5009.0,49.4433,49.8478,49.4433,49.5092,5009.0
2016-03-31 10:00:00,52.67,52.67,52.35,52.47,6200.0,49.5468,49.5468,49.2458,49.3587,6200.0
2016-03-31 10:30:00,52.41,52.68,52.41,52.56,6222.0,49.3022,49.5562,49.3022,49.4433,6222.0
2016-03-31 11:00:00,52.56,52.69,52.56,52.63,6077.0,49.4433,49.5656,49.4433,49.5092,6077.0
2016-03-31 11:30:00,52.66,52.7,52.53,52.61,10133.0,49.5374,49.575,49.4151,49.4904,10133.0
2016-03-31 12:00:00,52.61,52.61,52.51,52.59,5600.0,49.4904,49.4904,49.3963,49.4715,5600.0
2016-03-31 12:30:00,52.55,52.55,52.43,52.51,5026.0,49.4339,49.4339,49.321,49.3963,5026.0
2016-03-31 13:00:00,52.51,52.52,52.44,52.47,6271.0,49.3963,49.4057,49.3304,49.3587,6271.0
2016-03-31 13:30:00,52.45,52.45,52.28,52.33,3800.0,49.3398,49.3398,49.1799,49.227,3800.0
2016-03-31 14:00:00,52.32,52.42,52.3,52.3,7077.0,49.2176,49.3116,49.1987,49.1987,7077.0
2016-03-31 14:30:00,52.32,52.43,52.25,52.35,10664.0,49.2176,49.321,49.1517,49.2458,10664.0
2016-03-31 15:00:00,52.34,52.38,52.32,52.33,8317.0,49.2364,49.274,49.2176,49.227,8317.0
2016-03-31 15:30:00,52.33,52.35,51.99,52.0,87059.0,49.227,49.2458,48.9071,48.9165,87059.0
2016-04-01 09:30:00,51.47,52.34,51.07,51.35,15546.0,48.418,49.2364,48.0417,48.3051,15546.0
2016-04-01 10:00:00,51.33,51.76,51.24,51.76,20758.0,48.2863,48.6908,48.2016,48.6908,20758.0
2016-04-01 10:30:00,51.74,51.93,51.72,51.82,10375.0,48.6719,48.8507,48.6531,48.7472,10375.0
2016-04-01 11:00:00,51.88,51.88,51.77,51.77,9600.0,48.8036,48.8036,48.7002,48.7002,9600.0
2016-04-01 11:30:00,51.79,52.1,51.79,52.07,8100.0,48.719,49.0106,48.719,48.9824,8100.0
2016-04-01 12:00:00,52.1,52.21,51.99,52.07,6183.0,49.0106,49.1141,48.9071,48.9824,6183.0
2016-04-01 12:30:00,52.04,52.13,52.02,52.13,4800.0,48.9542,49.0388,48.9353,49.0388,4800.0
2016-04-01 13:00:00,52.13,52.32,52.08,52.32,7529.0,49.0388,49.2176,48.9918,49.2176,7529.0
2016-04-01 13:30:00,52.31,52.41,52.28,52.41,7787.0,49.2081,49.3022,49.1799,49.3022,7787.0
2016-04-01 14:00:00,52.38,52.5,52.3,52.3,12651.0,49.274,49.3869,49.1987,49.1987,12651.0
2016-04-01 14:30:00,52.32,52.4,52.28,52.35,13380.0,49.2176,49.2928,49.1799,49.2458,13380.0
2016-04-01 15:00:00,52.35,52.42,52.34,52.41,15402.0,49.2458,49.3116,49.2364,49.3022,15402.0
2016-04-01 15:30:00,52.46,52.55,52.36,52.37,50510.0,49.3493,49.4339,49.2552,49.2646,50510.0
2016-04-04 09:30:00,52.51,52.9,51.96,52.66,8444.0,49.3963,49.7632,48.8789,49.5374,8444.0
2016-04-04 10:00:00,52.6,52.6,52.26,52.26,8200.0,49.481,49.481,49.1611,49.1611,8200.0
2016-04-04 10:30:00,52.31,52.4,51.84,51.88,11000.0,49.2081,49.2928,48.766,48.8036,11000.0
2016-04-04 11:00:00,51.91,52.08,51.84,51.98,10664.0,48.8319,48.9918,48.766,48.8977,10664.0
2016-04-04 11:30:00,51.98,52.07,51.79,51.89,6700.0,48.8977,48.9824,48.719,48.8131,6700.0
2016-04-04 12:00:00,51.92,52.12,51.92,52.09,3000.0,48.8413,49.0294,48.8413,49.0012,3000.0
2016-04-04 12:30:00,52.12,52.14,52.07,52.13,2600.0,49.0294,49.0482,48.9824,49.0388,2600.0
2016-04-04 13:00:00,52.12,52.12,51.85,51.86,4278.0,49.0294,49.0294,48.7754,48.7848,4278.0
2016-04-04 13:30:00,51.85,51.87,51.74,51.75,3850.0,48.7754,48.7942,48.6719,48.6814,3850.0
2016-04-04 14:00:00,51.7,51.74,51.62,51.74,5508.0,48.6343,48.6719,48.5591,48.6719,5508.0
2016-04-04 14:30:00,51.76,51.84,51.72,51.72,6035.0,48.6908,48.766,48.6531,48.6531,6035.0
2016-04-04 15:00:00,51.75,51.85,51.62,51.62,6005.0,48.6814,48.7754,48.5591,48.5591,6005.0
2016-04-04 15:30:00,51.66,51.69,51.52,51.53,27829.0,48.5967,48.6249,48.465,48.4744,27829.0
2016-04-05 09:30:00,51.04,51.29,50.7,51.16,15489.0,48.0135,48.2486,47.6936,48.1263,15489.0
2016-04-05 10:00:00,51.18,51.39,51.12,51.24,32199.0,48.1452,48.3427,48.0887,48.2016,32199.0
2016-04-05 10:30:00,51.22,51.3,51.17,51.25,8051.0,48.1828,48.258,48.1357,48.211,8051.0
2016-04-05 11:00:00,51.24,51.53,51.24,51.53,23116.0,48.2016,48.4744,48.2016,48.4744,23116.0
2016-04-05 11:30:00,51.5,51.61,51.46,51.61,5790.0,48.4462,48.5497,48.4086,48.5497,5790.0
2016-04-05 12:00:00,51.65,51.68,51.34,51.4,3595.0,48.5873,48.6155,48.2957,48.3521,3595.0
2016-04-05 12:30:00,51.4,51.44,51.25,51.26,6573.0,48.3521,48.3897,48.211,48.2204,6573.0
2016-04-05 13:00:00,51.25,51.26,51.05,51.17,12225.0,48.211,48.2204,48.0229,48.1357,12225.0
2016-04-05 13:30:00,51.17,51.2,51.05,51.2,7800.0,48.1357,48.164,48.0229,48.164,7800.0
2016-04-05 14:00:00,51.2,51.41,51.18,51.41,7300.0,48.164,48.3615,48.1452,48.3615,7300.0
2016-04-05 14:30:00,51.43,51.44,51.33,51.34,4700.0,48.3803,48.3897,48.2863,48.2957,4700.0
2016-04-05 15:00:00,51.38,51.38,51.22,51.37,14600.0,48.3333,48.3333,48.1828,48.3239,14600.0
2016-04-05 15:30:00,51.37,51.44,51.28,51.34,48004.0,48.3239,48.3897,48.2392,48.2957,48004.0
2016-04-06 09:30:00,51.27,51.41,50.78,50.95,8294.0,48.2298,48.3615,47.7689,47.9288,8294.0
2016-04-06 10:00:00,50.97,51.15,50.91,51.01,15103.0,47.9476,48.1169,47.8912,47.9852,15103.0
2016-04-06 10:30:00,51.1,51.23,50.89,51.23,13147.0,48.0699,48.1922,47.8724,48.1922,13147.0
2016-04-06 11:00:00,51.33,51.51,51.32,51.48,6204.0,48.2863,48.4556,48.2769,48.4274,6204.0
2016-04-06 11:30:00,51.53,51.66,51.49,51.62,4960.0,48.4744,48.5967,48.4368,48.5591,4960.0
2016-04-06 12:00:00,51.63,51.63,51.48,51.5,3585.0,48.5685,48.5685,48.4274,48.4462,3585.0
2016-04-06 12:30:00,51.52,51.56,51.49,51.52,5423.0,48.465,48.5026,48.4368,48.465,5423.0
2016-04-06 13:00:00,51.52,51.66,51.52,51.65,2000.0,48.465,48.5967,48.465,48.5873,2000.0
2016-04-06 13:30:00,51.67,51.73,51.66,51.68,2000.0,48.6061,48.6625,48.5967,48.6155,2000.0
2016-04-06 14:00:00,51.62,51.65,51.44,51.52,4322.0,48.5591,48.5873,48.3897,48.465,4322.0
2016-04-06 14:30:00,51.58,51.58,51.43,51.58,4076.0,48.5214,48.5214,48.3803,48.5214,4076.0
2016-04-06 15:00:00,51.6,51.89,51.6,51.79,9305.0,48.5402,48.8131,48.5402,48.719,9305.0
2016-04-06 15:30:00,51.83,51.86,51.65,51.67,46910.0,48.7566,48.7848,48.5873,48.6061,46910.0
2016-04-07 09:30:00,51.22,51.91,51.09,51.66,8205.0,48.1828,48.8319,48.0605,48.5967,8205.0
2016-04-07 10:00:00,51.6,51.74,51.47,51.47,6526.0,48.5402,48.6719,48.418,48.418,6526.0
2016-04-07 10:30:00,51.36,51.48,51.28,51.39,3200.0,48.3145,48.4274,48.2392,48.3427,3200.0
2016-04-07 11:00:00,51.4,51.4,51.2,51.26,5000.0,48.3521,48.3521,48.164,48.2204,5000.0
2016-04-07 11:30:00,51.28,51.71,51.24,51.6,7100.0,48.2392,48.6437,48.2016,48.5402,7100.0
2016-04-07 12:00:00,51.54,51.61,51.32,51.37,4600.0,48.4838,48.5497,48.2769,48.3239,4600.0
2016-04-07 12:30:00,51.33,51.43,51.3,51.37,12800.0,48.2863,48.3803,48.258,48.3239,12800.0
2016-04-07 13:00:00,51.38,51.48,51.31,51.38,5800.0,48.3333,48.4274,48.2674,48.3333,5800.0
2016-04-07 13:30:00,51.39,51.4,51.03,51.07,8400.0,48.3427,48.3521,48.004,48.0417,8400.0
2016-04-07 14:00:00,51.07,51.09,50.95,51.09,15942.0,48.0417,48.0605,47.9288,48.0605,15942.0
2016-04-07 14:30:00,51.09,51.09,50.76,50.77,12167.0,48.0605,48.0605,47.7501,47.7595,12167.0
2016-04-07 15:00:00,50.81,50.96,50.73,50.83,18957.0,47.7971,47.9382,47.7218,47.8159,18957.0
2016-04-07 15:30:00,50.84,51.07,50.73,51.01,48258.0,47.8253,48.0417,47.7218,47.9852,48258.0
2016-04-08 09:30:00,51.75,51.99,51.45,51.99,22317.0,48.6814,48.9071,48.3991,48.9071,22317.0
2016-04-08 10:00:00,52.01,52.27,52.01,52.04,5584.0,48.9259,49.1705,48.9259,48.9542,5584.0
2016-04-08 10:30:00,52.02,52.12,51.97,51.99,6300.0,48.9353,49.0294,48.8883,48.9071,6300.0
2016-04-08 11:00:00,51.89,51.96,51.67,51.67,3900.0,48.8131,48.8789,48.6061,48.6061,3900.0
2016-04-08 11:30:00,51.72,51.75,51.38,51.58,5745.0,48.6531,48.6814,48.3333,48.5214,5745.0
2016-04-08 12:00:00,51.61,51.74,51.48,51.53,3100.0,48.5497,48.6719,48.4274,48.4744,3100.0
2016-04-08 12:30:00,51.46,51.56,51.39,51.48,4975.0,48.4086,48.5026,48.3427,48.4274,4975.0
2016-04-08 13:00:00,51.49,51.55,51.41,51.41,4300.0,48.4368,48.4932,48.3615,48.3615,4300.0
2016-04-08 13:30:00,51.41,51.59,51.4,51.57,4916.0,48.3615,48.5308,48.3521,48.512,4916.0
2016-04-08 14:00:00,51.6,51.6,51.5,51.6,3566.0,48.5402,48.5402,48.4462,48.5402,3566.0
2016-04-08 14:30:00,51.62,51.65,51.36,51.38,6500.0,48.5591,48.5873,48.3145,48.3333,6500.0
2016-04-08 15:00:00,51.39,51.4,51.11,51.28,15186.0,48.3427,48.3521,48.0793,48.2392,15186.0
2016-04-08 15:30:00,51.28,51.38,51.11,51.31,18005.0,48.2392,48.3333,48.0793,48.2674,18005.0
2016-04-11 09:30:00,51.63,52.28,51.63,52.2,19194.0,48.5685,49.1799,48.5685,49.1047,19194.0
2016-04-11 10:00:00,52.19,52.4,52.08,52.18,15592.0,49.0953,49.2928,48.9918,49.0859,15592.0
2016-04-11 10:30:00,52.21,52.34,52.14,52.15,11408.0,49.1141,49.2364,49.0482,49.0576,11408.0
2016-04-11 11:00:00,52.11,52.18,51.93,52.03,15354.0,49.02,49.0859,48.8507,48.9448,15354.0
2016-04-11 11:30:00,51.92,51.92,51.71,51.9,11568.0,48.8413,48.8413,48.6437,48.8225,11568.0
2016-04-11 12:00:00,51.97,52.09,51.86,51.93,2600.0,48.8883,49.0012,48.7848,48.8507,2600.0
2016-04-11 12:30:00,51.9,52.0,51.82,51.95,4500.0,48.8225,48.9165,48.7472,48.8695,4500.0
2016-04-11 13:00:00,51.93,52.22,51.93,52.04,2432.0,48.8507,49.1235,48.8507,48.9542,2432.0
2016-04-11 13:30:00,52.0,52.09,51.93,51.98,5534.0,48.9165,49.0012,48.8507,48.8977,5534.0
2016-04-11 14:00:00,52.0,52.07,51.9,51.97,4200.0,48.9165,48.9824,48.8225,48.8883,4200.0
2016-04-11 14:30:00,51.95,52.05,51.91,52.02,6626.0,48.8695,48.9636,48.8319,48.9353,6626.0
2016-04-11 15:00:00,52.01,52.02,51.75,51.77,7000.0,48.9259,48.9353,48.6814,48.7002,7000.0
2016-04-11 15:30:00,51.77,51.78,51.58,51.6,24431.0,48.7002,48.7096,48.5214,48.5402,24431.0
2016-04-12 09:30:00,51.77,52.17,51.64,52.09,4161.0,48.7002,49.0765,48.5779,49.0012,4161.0
2016-04-12 10:00:00,52.1,52.11,51.72,51.82,5553.0,49.0106,49.02,48.6531,48.7472,5553.0
2016-04-12 10:30:00,51.75,52.43,51.72,52.39,10740.0,48.6814,49.321,48.6531,49.2834,10740.0
2016-04-12 11:00:00,52.48,52.49,52.3,52.49,4832.0,49.3681,49.3775,49.1987,49.3775,4832.0
2016-04-12 11:30:00,52.49,52.68,52.43,52.45,7142.0,49.3775,49.5562,49.321,49.3398,7142.0
2016-04-12 12:00:00,52.45,52.45,52.21,52.3,5328.0,49.3398,49.3398,49.1141,49.1987,5328.0
2016-04-12 12:30:00,52.31,52.37,52.21,52.26,4452.0,49.2081,49.2646,49.1141,49.1611,4452.0
2016-04-12 13:00:00,52.22,52.23,52.11,52.18,5800.0,49.1235,49.1329,49.02,49.0859,5800.0
2016-04-12 13:30:00,52.27,52.27,52.01,52.12,7716.0,49.1705,49.1705,48.9259,49.0294,7716.0
2016-04-12 14:00:00,52.1,52.14,51.84,52.01,10294.0,49.0106,49.0482,48.766,48.9259,10294.0
2016-04-12 14:30:00,52.1,52.25,52.1,52.14,2279.0,49.0106,49.1517,49.0106,49.0482,2279.0
2016-04-12 15:00:00,52.11,52.25,52.09,52.1,7325.0,49.02,49.1517,49.0012,49.0106,7325.0
2016-04-12 15:30:00,52.15,52.24,52.07,52.18,15409.0,49.0576,49.1423,48.9824,49.0859,15409.0
2016-04-13 09:30:00,52.97,52.98,52.56,52.77,13951.0,49.829,49.8384,49.4433,49.6409,13951.0
2016-04-13 10:00:00,52.67,52.78,52.5,52.59,6800.0,49.5468,49.6503,49.3869,49.4715,6800.0
2016-04-13 10:30:00,52.64,52.85,52.63,52.78,4911.0,49.5186,49.7161,49.5092,49.6503,4911.0
2016-04-13 11:00:00,52.78,52.99,52.77,52.86,9019.0,49.6503,49.8478,49.6409,49.7255,9019.0
2016-04-13 11:30:00,52.97,53.02,52.71,52.85,15530.0,49.829,49.876,49.5844,49.7161,15530.0
2016-04-13 12:00:00,52.8,52.85,52.5,52.57,7849.0,49.6691,49.7161,49.3869,49.4527,7849.0
2016-04-13 12:30:00,52.57,52.6,52.39,52.39,7694.0,49.4527,49.481,49.2834,49.2834,7694.0
2016-04-13 13:00:00,52.52,52.65,52.4,52.65,11000.0,49.4057,49.528,49.2928,49.528,11000.0
2016-04-13 13:30:00,52.61,52.73,52.58,52.73,5245.0,49.4904,49.6032,49.4621,49.6032,5245.0
2016-04-13 14:00:00,52.68,52.83,52.68,52.76,10293.0,49.5562,49.6973,49.5562,49.6315,10293.0
2016-04-13 14:30:00,52.77,52.97,52.7,52.85,41148.0,49.6409,49.829,49.575,49.7161,41148.0
2016-04-13 15:00:00,52.85,52.97,52.8,52.91,15826.0,49.7161,49.829,49.6691,49.7726,15826.0
2016-04-13 15:30:00,52.95,53.01,52.59,52.62,113485.0,49.8102,49.8666,49.4715,49.4998,113485.0
2016-04-14 09:30:00,52.74,52.89,52.29,52.46,5919.0,49.6127,49.7538,49.1893,49.3493,5919.0
2016-04-14 10:00:00,52.38,52.76,52.38,52.75,7008.0,49.274,49.6315,49.274,49.6221,7008.0
2016-04-14 10:30:00,52.73,52.82,52.6,52.68,6557.0,49.6032,49.6879,49.481,49.5562,6557.0
2016-04-14 11:00:00,52.7,52.79,52.64,52.75,7300.0,49.575,49.6597,49.5186,49.6221,7300.0
2016-04-14 11:30:00,52.75,52.82,52.55,52.65,11789.0,49.6221,49.6879,49.4339,49.528,11789.0
2016-04-14 12:00:00,52.66,52.78,52.64,52.73,4230.0,49.5374,49.6503,49.5186,49.6032,4230.0
2016-04-14 12:30:00,52.66,52.81,52.65,52.78,4300.0,49.5374,49.6785,49.528,49.6503,4300.0
2016-04-14 13:00:00,52.82,52.89,52.77,52.85,4900.0,49.6879,49.7538,49.6409,49.7161,4900.0
2016-04-14 13:30:00,52.85,52.85,52.49,52.58,9734.0,49.7161,49.7161,49.3775,49.4621,9734.0
2016-04-14 14:00:00,52.58,52.69,52.57,52.62,9311.0,49.4621,49.5656,49.4527,49.4998,9311.0
2016-04-14 14:30:00,52.63,52.63,52.41,52.52,12994.0,49.5092,49.5092,49.3022,49.4057,12994.0
2016-04-14 15:00:00,52.53,52.56,52.43,52.45,13038.0,49.4151,49.4433,49.321,49.3398,13038.0
2016-04-14 15:30:00,52.45,52.58,52.34,52.35,78819.0,49.3398,49.4621,49.2364,49.2458,78819.0
2016-04-15 09:30:00,52.22,53.0,52.22,52.67,14908.0,49.1235,49.8572,49.1235,49.5468,14908.0
2016-04-15 10:00:00,52.68,52.97,52.65,52.97,14050.0,49.5562,49.829,49.528,49.829,14050.0
2016-04-15 10:30:00,52.97,53.0,52.77,52.79,14589.0,49.829,49.8572,49.6409,49.6597,14589.0
2016-04-15 11:00:00,52.84,52.93,52.81,52.88,9350.0,49.7067,49.7914,49.6785,49.7443,9350.0
2016-04-15 11:30:00,52.9,53.0,52.85,52.9,6300.0,49.7632,49.8572,49.7161,49.7632,6300.0
2016-04-15 12:00:00,52.91,53.0,52.85,52.95,7888.0,49.7726,49.8572,49.7161,49.8102,7888.0
2016-04-15 12:30:00,52.95,52.95,52.64,52.64,14100.0,49.8102,49.8102,49.5186,49.5186,14100.0
2016-04-15 13:00:00,52.7,52.71,52.53,52.63,6273.0,49.575,49.5844,49.4151,49.5092,6273.0
2016-04-15 13:30:00,52.64,52.67,52.52,52.59,11537.0,49.5186,49.5468,49.4057,49.4715,11537.0
2016-04-15 14:00:00,52.6,52.66,52.48,52.61,7630.0,49.481,49.5374,49.3681,49.4904,7630.0
2016-04-15 14:30:00,52.64,52.66,52.53,52.61,9773.0,49.5186,49.5374,49.4151,49.4904,9773.0
2016-04-15 15:00:00,52.6,52.66,52.47,52.58,26425.0,49.481,49.5374,49.3587,49.4621,26425.0
2016-04-15 15:30:00,52.59,52.72,52.45,52.59,83693.0,49.4715,49.5938,49.3398,49.4715,83693.0
2016-04-18 09:30:00,52.2,52.82,52.2,52.82,10763.0,49.1047,49.6879,49.1047,49.6879,10763.0
2016-04-18 10:00:00,52.78,53.0,52.68,52.91,9265.0,49.6503,49.8572,49.5562,49.7726,9265.0
2016-04-18 10:30:00,52.87,53.0,52.86,52.9,16723.0,49.7349,49.8572,49.7255,49.7632,16723.0
2016-04-18 11:00:00,52.9,53.0,52.87,52.87,13010.0,49.7632,49.8572,49.7349,49.7349,13010.0
2016-04-18 11:30:00,52.91,53.0,52.89,52.96,14400.0,49.7726,49.8572,49.7538,49.8196,14400.0
2016-04-18 12:00:00,52.97,53.0,52.9,52.94,10474.0,49.829,49.8572,49.7632,49.8008,10474.0
2016-04-18 12:30:00,52.96,53.0,52.9,52.92,9411.0,49.8196,49.8572,49.7632,49.782,9411.0
2016-04-18 13:00:00,52.95,52.96,52.89,52.92,4584.0,49.8102,49.8196,49.7538,49.782,4584.0
2016-04-18 13:30:00,52.96,52.98,52.9,52.91,5180.0,49.8196,49.8384,49.7632,49.7726,5180.0
2016-04-18 14:00:00,52.93,52.98,52.89,52.95,10661.0,49.7914,49.8384,49.7538,49.8102,10661.0
2016-04-18 14:30:00,52.98,53.0,52.89,52.9,20181.0,49.8384,49.8572,49.7538,49.7632,20181.0
2016-04-18 15:00:00,52.9,52.92,52.74,52.76,12417.0,49.7632,49.782,49.6127,49.6315,12417.0
2016-04-18 15:30:00,52.76,52.89,52.76,52.83,25068.0,49.6315,49.7538,49.6315,49.6973,25068.0
2016-04-19 09:30:00,53.43,53.43,52.89,53.0,35412.0,50.2617,50.2617,49.7538,49.8572,35412.0
2016-04-19 10:00:00,53.05,53.05,52.93,52.93,26569.0,49.9043,49.9043,49.7914,49.7914,26569.0
2016-04-19 10:30:00,52.91,52.95,52.76,52.78,6987.0,49.7726,49.8102,49.6315,49.6503,6987.0
2016-04-19 11:00:00,52.86,52.99,52.69,52.75,9200.0,49.7255,49.8478,49.5656,49.6221,9200.0
2016-04-19 11:30:00,52.75,52.94,52.74,52.86,11185.0,49.6221,49.8008,49.6127,49.7255,11185.0
2016-04-19 12:00:00,52.83,52.85,52.74,52.79,6125.0,49.6973,49.7161,49.6127,49.6597,6125.0
2016-04-19 12:30:00,52.76,52.8,52.59,52.64,10424.0,49.6315,49.6691,49.4715,49.5186,10424.0
2016-04-19 13:00:00,52.59,52.67,52.55,52.62,5184.0,49.4715,49.5468,49.4339,49.4998,5184.0
2016-04-19 13:30:00,52.66,52.68,52.61,52.62,9341.0,49.5374,49.5562,49.4904,49.4998,9341.0
2016-04-19 14:00:00,52.61,52.7,52.54,52.69,15349.0,49.4904,49.575,49.4245,49.5656,15349.0
2016-04-19 14:30:00,52.65,52.7,52.4,52.5,15761.0,49.528,49.575,49.2928,49.3869,15761.0
2016-04-19 15:00:00,52.49,52.67,52.42,52.65,42280.0,49.3775,49.5468,49.3116,49.528,42280.0
2016-04-19 15:30:00,52.66,52.92,52.65,52.84,45831.0,49.5374,49.782,49.528,49.7067,45831.0
2016-04-20 09:30:00,52.3,55.66,51.9,55.3,191058.0,49.1987,52.3595,48.8225,52.0208,191058.0
2016-04-20 10:00:00,55.21,56.7,55.04,56.7,221884.0,51.9362,53.3378,51.7763,53.3378,221884.0
2016-04-20 10:30:00,56.7,56.83,55.85,56.17,153302.0,53.3378,53.4601,52.5382,52.8393,153302.0
2016-04-20 11:00:00,56.19,56.21,55.77,55.82,150802.0,52.8581,52.8769,52.463,52.51,150802.0
2016-04-20 11:30:00,55.89,56.15,55.37,55.77,89395.0,52.5759,52.8204,52.0867,52.463,89395.0
2016-04-20 12:00:00,55.77,55.8,55.13,55.67,68957.0,52.463,52.4912,51.8609,52.3689,68957.0
2016-04-20 12:30:00,55.63,55.68,55.2,55.64,73217.0,52.3313,52.3783,51.9268,52.3407,73217.0
2016-04-20 13:00:00,55.69,55.69,55.45,55.48,47791.0,52.3877,52.3877,52.162,52.1902,47791.0
2016-04-20 13:30:00,55.46,55.67,55.36,55.63,32268.0,52.1714,52.3689,52.0773,52.3313,32268.0
2016-04-20 14:00:00,55.62,55.67,55.5,55.57,25901.0,52.3219,52.3689,52.209,52.2748,25901.0
2016-04-20 14:30:00,55.55,55.61,55.43,55.47,27921.0,52.256,52.3125,52.1431,52.1808,27921.0
2016-04-20 15:00:00,55.47,55.52,55.33,55.4,51105.0,52.1808,52.2278,52.0491,52.1149,51105.0
2016-04-20 15:30:00,55.4,55.48,55.25,55.32,126370.0,52.1149,52.1902,51.9738,52.0397,126370.0
2016-04-21 09:30:00,55.0,55.79,54.53,54.66,48170.0,51.7386,52.4818,51.2965,51.4188,48170.0
2016-04-21 10:00:00,54.7,54.76,54.46,54.58,39946.0,51.4564,51.5129,51.2307,51.3435,39946.0
2016-04-21 10:30:00,54.59,54.68,54.57,54.62,28606.0,51.353,51.4376,51.3341,51.3812,28606.0
2016-04-21 11:00:00,54.58,54.76,54.55,54.64,31721.0,51.3435,51.5129,51.3153,51.4,31721.0
2016-04-21 11:30:00,54.62,54.72,54.33,54.38,51678.0,51.3812,51.4752,51.1084,51.1554,51678.0
2016-04-21 12:00:00,54.38,54.42,53.83,53.89,61478.0,51.1554,51.193,50.638,50.6945,61478.0
2016-04-21 12:30:00,53.92,54.14,53.83,54.0,60359.0,50.7227,50.9296,50.638,50.7979,60359.0
2016-04-21 13:00:00,54.03,54.33,54.0,54.28,42070.0,50.8262,51.1084,50.7979,51.0613,42070.0
2016-04-21 13:30:00,54.27,54.44,54.13,54.42,42458.0,51.0519,51.2118,50.9202,51.193,42458.0
2016-04-21 14:00:00,54.43,54.72,54.38,54.72,71315.0,51.2024,51.4752,51.1554,51.4752,71315.0
2016-04-21 14:30:00,54.73,54.77,54.6,54.71,46752.0,51.4846,51.5223,51.3624,51.4658,46752.0
2016-04-21 15:00:00,54.71,54.75,54.61,54.64,35519.0,51.4658,51.5035,51.3718,51.4,35519.0
2016-04-21 15:30:00,54.64,54.9,54.62,54.83,100657.0,51.4,51.6446,51.3812,51.5787,100657.0
2016-04-22 09:30:00,54.09,55.21,54.09,54.77,59328.0,50.8826,51.9362,50.8826,51.5223,59328.0
2016-04-22 10:00:00,54.75,55.0,54.41,54.87,50806.0,51.5035,51.7386,51.1836,51.6163,50806.0
2016-04-22 10:30:00,54.83,55.0,54.57,54.79,45025.0,51.5787,51.7386,51.3341,51.5411,45025.0
2016-04-22 11:00:00,54.79,55.41,54.78,55.4,35850.0,51.5411,52.1243,51.5317,52.1149,35850.0
2016-04-22 11:30:00,55.4,55.4,54.76,54.93,31416.0,52.1149,52.1149,51.5129,51.6728,31416.0
2016-04-22 12:00:00,54.93,54.93,54.63,54.64,14621.0,51.6728,51.6728,51.3906,51.4,14621.0
2016-04-22 12:30:00,54.62,54.79,54.61,54.65,24150.0,51.3812,51.5411,51.3718,51.4094,24150.0
2016-04-22 13:00:00,54.65,54.68,54.46,54.59,27900.0,51.4094,51.4376,51.2307,51.353,27900.0
2016-04-22 13:30:00,54.58,54.87,54.58,54.72,30612.0,51.3435,51.6163,51.3435,51.4752,30612.0
2016-04-22 14:00:00,54.72,54.89,54.72,54.75,37525.0,51.4752,51.6352,51.4752,51.5035,37525.0
2016-04-22 14:30:00,54.75,54.75,54.55,54.7,30949.0,51.5035,51.5035,51.3153,51.4564,30949.0
2016-04-22 15:00:00,54.7,54.9,54.61,54.87,38813.0,51.4564,51.6446,51.3718,51.6163,38813.0
2016-04-22 15:30:00,54.82,54.92,54.79,54.91,117657.0,51.5693,51.6634,51.5411,51.654,117657.0
2016-04-25 09:30:00,55.16,55.38,54.63,54.85,33666.0,51.8892,52.0961,51.3906,51.5975,33666.0
2016-04-25 10:00:00,54.87,54.87,54.43,54.65,9230.0,51.6163,51.6163,51.2024,51.4094,9230.0
2016-04-25 10:30:00,54.63,54.88,54.55,54.78,13950.0,51.3906,51.6258,51.3153,51.5317,13950.0
2016-04-25 11:00:00,54.77,54.87,54.65,54.86,15904.0,51.5223,51.6163,51.4094,51.6069,15904.0
2016-04-25 11:30:00,54.85,54.92,54.73,54.73,60213.0,51.5975,51.6634,51.4846,51.4846,60213.0
2016-04-25 12:00:00,54.75,54.85,54.71,54.72,10000.0,51.5035,51.5975,51.4658,51.4752,10000.0
2016-04-25 12:30:00,54.71,54.82,54.56,54.78,8331.0,51.4658,51.5693,51.3247,51.5317,8331.0
2016-04-25 13:00:00,54.82,54.88,54.7,54.77,6604.0,51.5693,51.6258,51.4564,51.5223,6604.0
2016-04-25 13:30:00,54.77,54.82,54.72,54.74,8290.0,51.5223,51.5693,51.4752,51.4941,8290.0
2016-04-25 14:00:00,54.73,54.81,54.59,54.66,10061.0,51.4846,51.5599,51.353,51.4188,10061.0
2016-04-25 14:30:00,54.71,54.71,54.6,54.68,9314.0,51.4658,51.4658,51.3624,51.4376,9314.0
2016-04-25 15:00:00,54.66,54.72,54.54,54.63,19238.0,51.4188,51.4752,51.3059,51.3906,19238.0
2016-04-25 15:30:00,54.64,54.75,54.57,54.71,42001.0,51.4,51.5035,51.3341,51.4658,42001.0
2016-04-26 09:30:00,54.67,55.05,54.5,54.74,16448.0,51.4282,51.7857,51.2683,51.4941,16448.0
2016-04-26 10:00:00,54.86,55.01,54.47,54.54,15321.0,51.6069,51.748,51.2401,51.3059,15321.0
2016-04-26 10:30:00,54.48,54.96,54.48,54.82,7372.0,51.2495,51.701,51.2495,51.5693,7372.0
2016-04-26 11:00:00,54.79,54.95,54.75,54.87,21243.0,51.5411,51.6916,51.5035,51.6163,21243.0
2016-04-26 11:30:00,54.88,54.9,54.77,54.83,21011.0,51.6258,51.6446,51.5223,51.5787,21011.0
2016-04-26 12:00:00,54.85,54.92,54.8,54.85,13524.0,51.5975,51.6634,51.5505,51.5975,13524.0
2016-04-26 12:30:00,54.82,54.91,54.77,54.8,8305.0,51.5693,51.654,51.5223,51.5505,8305.0
2016-04-26 13:00:00,54.83,54.86,54.71,54.72,8825.0,51.5787,51.6069,51.4658,51.4752,8825.0
2016-04-26 13:30:00,54.79,54.86,54.72,54.84,6100.0,51.5411,51.6069,51.4752,51.5881,6100.0
2016-04-26 14:00:00,54.85,54.95,54.8,54.9,15107.0,51.5975,51.6916,51.5505,51.6446,15107.0
2016-04-26 14:30:00,54.88,54.9,54.81,54.85,12113.0,51.6258,51.6446,51.5599,51.5975,12113.0
2016-04-26 15:00:00,54.85,54.92,54.81,54.81,34913.0,51.5975,51.6634,51.5599,51.5599,34913.0
2016-04-26 15:30:00,54.86,54.94,54.8,54.89,80877.0,51.6069,51.6822,51.5505,51.6352,80877.0
2016-04-27 09:30:00,55.0,55.54,54.81,55.5,133379.0,51.7386,52.2466,51.5599,52.209,133379.0
2016-04-27 10:00:00,55.57,55.6,55.15,55.15,75658.0,52.2748,52.3031,51.8797,51.8797,75658.0
2016-04-27 10:30:00,55.16,55.25,54.81,55.04,29665.0,51.8892,51.9738,51.5599,51.7763,29665.0
2016-04-27 11:00:00,55.1,55.37,55.08,55.37,16550.0,51.8327,52.0867,51.8139,52.0867,16550.0
2016-04-27 11:30:00,55.42,55.54,55.39,55.48,6400.0,52.1337,52.2466,52.1055,52.1902,6400.0
2016-04-27 12:00:00,55.43,55.44,55.13,55.22,7978.0,52.1431,52.1525,51.8609,51.9456,7978.0
2016-04-27 12:30:00,55.22,55.22,55.0,55.05,9100.0,51.9456,51.9456,51.7386,51.7857,9100.0
2016-04-27 13:00:00,55.03,55.05,54.96,54.97,7317.0,51.7669,51.7857,51.701,51.7104,7317.0
2016-04-27 13:30:00,54.97,55.09,54.91,54.91,12900.0,51.7104,51.8233,51.654,51.654,12900.0
2016-04-27 14:00:00,54.9,55.17,54.83,54.93,23281.0,51.6446,51.8986,51.5787,51.6728,23281.0
2016-04-27 14:30:00,54.94,55.06,54.84,55.0,16030.0,51.6822,51.7951,51.5881,51.7386,16030.0
2016-04-27 15:00:00,55.03,55.2,54.98,55.02,28892.0,51.7669,51.9268,51.7198,51.7575,28892.0
2016-04-27 15:30:00,55.02,55.25,55.0,55.19,62006.0,51.7575,51.9738,51.7386,51.9174,62006.0
2016-04-28 09:30:00,55.03,55.34,53.94,54.64,16409.0,51.7669,52.0585,50.7415,51.4,16409.0
2016-04-28 10:00:00,54.58,54.93,54.57,54.93,12179.0,51.3435,51.6728,51.3341,51.6728,12179.0
2016-04-28 10:30:00,54.92,55.01,54.76,54.93,8200.0,51.6634,51.748,51.5129,51.6728,8200.0
2016-04-28 11:00:00,54.93,55.0,54.82,54.85,13610.0,51.6728,51.7386,51.5693,51.5975,13610.0
2016-04-28 11:30:00,54.81,54.84,54.75,54.81,5046.0,51.5599,51.5881,51.5035,51.5599,5046.0
2016-04-28 12:00:00,54.84,54.88,54.73,54.79,12000.0,51.5881,51.6258,51.4846,51.5411,12000.0
2016-04-28 12:30:00,54.79,54.92,54.73,54.85,12688.0,51.5411,51.6634,51.4846,51.5975,12688.0
2016-04-28 13:00:00,54.78,54.91,54.78,54.81,7100.0,51.5317,51.654,51.5317,51.5599,7100.0
2016-04-28 13:30:00,54.86,54.93,54.79,54.89,16880.0,51.6069,51.6728,51.5411,51.6352,16880.0
2016-04-28 14:00:00,54.91,55.14,54.91,55.14,29920.0,51.654,51.8703,51.654,51.8703,29920.0
2016-04-28 14:30:00,55.13,55.13,55.0,55.04,20077.0,51.8609,51.8609,51.7386,51.7763,20077.0
2016-04-28 15:00:00,55.05,55.07,54.87,54.91,57978.0,51.7857,51.8045,51.6163,51.654,57978.0
2016-04-28 15:30:00,54.91,55.2,54.9,55.16,131642.0,51.654,51.9268,51.6446,51.8892,131642.0
2016-04-29 09:30:00,55.1,55.44,54.87,54.9,7843.0,51.8327,52.1525,51.6163,51.6446,7843.0
2016-04-29 10:00:00,54.85,55.25,54.81,55.16,16230.0,51.5975,51.9738,51.5599,51.8892,16230.0
2016-04-29 10:30:00,55.12,55.35,54.99,55.24,17137.0,51.8515,52.0679,51.7292,51.9644,17137.0
2016-04-29 11:00:00,55.29,55.49,55.14,55.14,16970.0,52.0114,52.1996,51.8703,51.8703,16970.0
2016-04-29 11:30:00,55.06,55.1,54.91,55.04,45164.0,51.7951,51.8327,51.654,51.7763,45164.0
2016-04-29 12:00:00,55.01,55.01,54.8,54.84,11895.0,51.748,51.748,51.5505,51.5881,11895.0
2016-04-29 12:30:00,54.75,54.78,54.47,54.48,22967.0,51.5035,51.5317,51.2401,51.2495,22967.0
2016-04-29 13:00:00,54.48,54.54,54.4,54.51,13874.0,51.2495,51.3059,51.1742,51.2777,13874.0
2016-04-29 13:30:00,54.53,54.53,54.15,54.15,11344.0,51.2965,51.2965,50.939,50.939,11344.0
2016-04-29 14:00:00,54.15,54.24,53.9,54.12,29972.0,50.939,51.0237,50.7039,50.9108,29972.0
2016-04-29 14:30:00,54.12,54.15,54.04,54.05,9765.0,50.9108,50.939,50.8356,50.845,9765.0
2016-04-29 15:00:00,54.06,54.39,54.06,54.14,22883.0,50.8544,51.1648,50.8544,50.9296,22883.0
2016-04-29 15:30:00,54.17,54.34,54.14,54.2,77168.0,50.9579,51.1178,50.9296,50.9861,77168.0
2016-05-02 09:30:00,54.27,54.27,53.81,53.9,22205.0,51.0519,51.0519,50.6192,50.7039,22205.0
2016-05-02 10:00:00,53.85,54.79,53.82,54.74,65546.0,50.6568,51.5411,50.6286,51.4941,65546.0
2016-05-02 10:30:00,54.74,54.85,54.42,54.42,13014.0,51.4941,51.5975,51.193,51.193,13014.0
2016-05-02 11:00:00,54.43,54.85,54.41,54.73,8582.0,51.2024,51.5975,51.1836,51.4846,8582.0
2016-05-02 11:30:00,54.79,54.95,54.56,54.59,21276.0,51.5411,51.6916,51.3247,51.353,21276.0
2016-05-02 12:00:00,54.64,54.68,54.49,54.62,7700.0,51.4,51.4376,51.2589,51.3812,7700.0
2016-05-02 12:30:00,54.65,54.75,54.54,54.59,10794.0,51.4094,51.5035,51.3059,51.353,10794.0
2016-05-02 13:00:00,54.56,54.85,54.54,54.83,9071.0,51.3247,51.5975,51.3059,51.5787,9071.0
2016-05-02 13:30:00,54.82,54.91,54.78,54.85,9827.0,51.5693,51.654,51.5317,51.5975,9827.0
2016-05-02 14:00:00,54.84,54.96,54.79,54.89,8655.0,51.5881,51.701,51.5411,51.6352,8655.0
2016-05-02 14:30:00,54.89,54.95,54.85,54.88,17650.0,51.6352,51.6916,51.5975,51.6258,17650.0
2016-05-02 15:00:00,54.89,54.91,54.82,54.87,16415.0,51.6352,51.654,51.5693,51.6163,16415.0
2016-05-02 15:30:00,54.88,54.99,54.87,54.97,42534.0,51.6258,51.7292,51.6163,51.7104,42534.0
2016-05-03 09:30:00,54.6,54.6,53.6,53.93,29485.0,51.3624,51.3624,50.4217,50.7321,29485.0
2016-05-03 10:00:00,53.93,54.04,53.7,53.88,13950.0,50.7321,50.8356,50.5157,50.6851,13950.0
2016-05-03 10:30:00,53.73,53.8,53.6,53.75,13917.0,50.5439,50.6098,50.4217,50.5628,13917.0
2016-05-03 11:00:00,53.76,53.83,53.68,53.81,24742.0,50.5722,50.638,50.4969,50.6192,24742.0
2016-05-03 11:30:00,53.75,54.02,53.68,53.9,13015.0,50.5628,50.8167,50.4969,50.7039,13015.0
2016-05-03 12:00:00,53.89,53.89,53.57,53.6,8048.0,50.6945,50.6945,50.3934,50.4217,8048.0
2016-05-03 12:30:00,53.57,53.68,53.57,53.66,5913.0,50.3934,50.4969,50.3934,50.4781,5913.0
2016-05-03 13:00:00,53.6,53.65,53.57,53.63,4967.0,50.4217,50.4687,50.3934,50.4499,4967.0
2016-05-03 13:30:00,53.65,53.67,53.5,53.5,27333.0,50.4687,50.4875,50.3276,50.3276,27333.0
2016-05-03 14:00:00,53.51,53.57,53.41,53.5,15293.0,50.337,50.3934,50.2429,50.3276,15293.0
2016-05-03 14:30:00,53.51,53.69,53.49,53.61,13487.0,50.337,50.5063,50.3182,50.4311,13487.0
2016-05-03 15:00:00,53.56,53.73,53.54,53.72,16800.0,50.384,50.5439,50.3652,50.5345,16800.0
2016-05-03 15:30:00,53.71,53.75,53.6,53.67,38141.0,50.5251,50.5628,50.4217,50.4875,38141.0
2016-05-04 09:30:00,53.38,53.9,53.07,53.9,38616.0,50.2147,50.7039,49.9231,50.7039,38616.0
2016-05-04 10:00:00,53.85,53.89,53.57,53.59,8944.0,50.6568,50.6945,50.3934,50.4122,8944.0
2016-05-04 10:30:00,53.59,53.69,53.34,53.35,5028.0,50.4122,50.5063,50.1771,50.1865,5028.0
2016-05-04 11:00:00,53.37,53.42,53.08,53.26,32604.0,50.2053,50.2523,49.9325,50.1018,32604.0
2016-05-04 11:30:00,53.26,53.39,53.17,53.23,13625.0,50.1018,50.2241,50.0172,50.0736,13625.0
2016-05-04 12:00:00,53.31,53.39,53.29,53.29,7787.0,50.1489,50.2241,50.13,50.13,7787.0
2016-05-04 12:30:00,53.34,53.42,53.26,53.3,7400.0,50.1771,50.2523,50.1018,50.1394,7400.0
2016-05-04 13:00:00,53.3,53.41,53.22,53.41,6300.0,50.1394,50.2429,50.0642,50.2429,6300.0
2016-05-04 13:30:00,53.37,53.43,53.24,53.25,23577.0,50.2053,50.2617,50.083,50.0924,23577.0
2016-05-04 14:00:00,53.27,53.3,53.12,53.23,18173.0,50.1112,50.1394,49.9701,50.0736,18173.0
2016-05-04 14:30:00,53.25,53.33,53.24,53.29,7052.0,50.0924,50.1677,50.083,50.13,7052.0
2016-05-04 15:00:00,53.27,53.3,53.23,53.24,22503.0,50.1112,50.1394,50.0736,50.083,22503.0
2016-05-04 15:30:00,53.23,53.4,53.17,53.22,51297.0,50.0736,50.2335,50.0172,50.0642,51297.0
2016-05-05 09:30:00,53.36,53.71,53.25,53.71,6920.0,50.1959,50.5251,50.0924,50.5251,6920.0
2016-05-05 10:00:00,53.58,53.64,53.37,53.39,11357.0,50.4028,50.4593,50.2053,50.2241,11357.0
2016-05-05 10:30:00,53.4,53.53,53.34,53.35,8096.0,50.2335,50.3558,50.1771,50.1865,8096.0
2016-05-05 11:00:00,53.39,53.39,53.28,53.34,9511.0,50.2241,50.2241,50.1206,50.1771,9511.0
2016-05-05 11:30:00,53.37,53.48,53.32,53.35,13400.0,50.2053,50.3088,50.1583,50.1865,13400.0
2016-05-05 12:00:00,53.37,53.37,53.26,53.32,22497.0,50.2053,50.2053,50.1018,50.1583,22497.0
2016-05-05 12:30:00,53.31,53.38,53.27,53.36,3100.0,50.1489,50.2147,50.1112,50.1959,3100.0
2016-05-05 13:00:00,53.38,53.38,53.07,53.14,12400.0,50.2147,50.2147,49.9231,49.9889,12400.0
2016-05-05 13:30:00,53.16,53.33,53.11,53.33,6800.0,50.0077,50.1677,49.9607,50.1677,6800.0
2016-05-05 14:00:00,53.3,53.38,53.21,53.31,25615.0,50.1394,50.2147,50.0548,50.1489,25615.0
2016-05-05 14:30:00,53.28,53.37,53.28,53.3,14200.0,50.1206,50.2053,50.1206,50.1394,14200.0
2016-05-05 15:00:00,53.29,53.51,53.26,53.43,22219.0,50.13,50.337,50.1018,50.2617,22219.0
2016-05-05 15:30:00,53.44,53.45,53.23,53.25,58719.0,50.2711,50.2805,50.0736,50.0924,58719.0
2016-05-06 09:30:00,53.09,53.59,53.04,53.24,17623.0,49.9419,50.4122,49.8949,50.083,17623.0
2016-05-06 10:00:00,53.31,53.68,53.26,53.59,11596.0,50.1489,50.4969,50.1018,50.4122,11596.0
2016-05-06 10:30:00,53.52,53.6,53.42,53.44,17189.0,50.3464,50.4217,50.2523,50.2711,17189.0
2016-05-06 11:00:00,53.53,53.79,53.53,53.77,5510.0,50.3558,50.6004,50.3558,50.5816,5510.0
2016-05-06 11:30:00,53.78,53.87,53.72,53.77,24694.0,50.591,50.6756,50.5345,50.5816,24694.0
2016-05-06 12:00:00,53.8,53.92,53.8,53.9,6224.0,50.6098,50.7227,50.6098,50.7039,6224.0
2016-05-06 12:30:00,53.9,53.95,53.85,53.91,11315.0,50.7039,50.7509,50.6568,50.7133,11315.0
2016-05-06 13:00:00,53.93,54.11,53.92,54.01,10059.0,50.7321,50.9014,50.7227,50.8073,10059.0
2016-05-06 13:30:00,53.98,54.19,53.93,54.19,17870.0,50.7791,50.9767,50.7321,50.9767,17870.0
2016-05-06 14:00:00,54.23,54.28,54.16,54.18,8397.0,51.0143,51.0613,50.9484,50.9673,8397.0
2016-05-06 14:30:00,54.18,54.27,54.09,54.19,13553.0,50.9673,51.0519,50.8826,50.9767,13553.0
2016-05-06 15:00:00,54.16,54.24,54.11,54.12,15683.0,50.9484,51.0237,50.9014,50.9108,15683.0
2016-05-06 15:30:00,54.15,54.34,54.11,54.34,56024.0,50.939,51.1178,50.9014,51.1178,56024.0
2016-05-09 09:30:00,54.21,54.45,53.81,54.24,14842.0,50.9955,51.2213,50.6192,51.0237,14842.0
2016-05-09 10:00:00,54.24,54.34,54.0,54.1,17772.0,51.0237,51.1178,50.7979,50.892,17772.0
2016-05-09 10:30:00,54.1,54.24,54.04,54.07,11049.0,50.892,51.0237,50.8356,50.8638,11049.0
2016-05-09 11:00:00,54.08,54.09,53.76,53.85,22441.0,50.8732,50.8826,50.5722,50.6568,22441.0
2016-05-09 11:30:00,53.85,54.04,53.81,53.91,9100.0,50.6568,50.8356,50.6192,50.7133,9100.0
2016-05-09 12:00:00,53.93,54.06,53.83,53.98,7900.0,50.7321,50.8544,50.638,50.7791,7900.0
2016-05-09 12:30:00,53.95,54.04,53.94,54.01,4805.0,50.7509,50.8356,50.7415,50.8073,4805.0
2016-05-09 13:00:00,54.0,54.2,54.0,54.07,5757.0,50.7979,50.9861,50.7979,50.8638,5757.0
2016-05-09 13:30:00,54.07,54.16,54.0,54.06,7202.0,50.8638,50.9484,50.7979,50.8544,7202.0
2016-05-09 14:00:00,54.06,54.1,53.9,54.04,14400.0,50.8544,50.892,50.7039,50.8356,14400.0
2016-05-09 14:30:00,54.06,54.21,54.01,54.21,9230.0,50.8544,50.9955,50.8073,50.9955,9230.0
2016-05-09 15:00:00,54.19,54.19,53.99,53.99,14465.0,50.9767,50.9767,50.7885,50.7885,14465.0
2016-05-09 15:30:00,53.97,54.04,53.91,53.99,61639.0,50.7697,50.8356,50.7133,50.7885,61639.0
2016-05-10 09:30:00,54.45,54.9,53.04,54.66,21191.0,51.2213,51.6446,49.8949,51.4188,21191.0
2016-05-10 10:00:00,54.67,54.87,54.35,54.78,18482.0,51.4282,51.6163,51.1272,51.5317,18482.0
2016-05-10 10:30:00,54.8,54.94,54.68,54.89,7613.0,51.5505,51.6822,51.4376,51.6352,7613.0
2016-05-10 11:00:00,54.88,54.9,54.5,54.5,10310.0,51.6258,51.6446,51.2683,51.2683,10310.0
2016-05-10 11:30:00,54.53,54.8,54.5,54.78,12000.0,51.2965,51.5505,51.2683,51.5317,12000.0
2016-05-10 12:00:00,54.71,55.31,54.67,55.14,16087.0,51.4658,52.0303,51.4282,51.8703,16087.0
2016-05-10 12:30:00,55.22,55.22,55.02,55.06,5633.0,51.9456,51.9456,51.7575,51.7951,5633.0
2016-05-10 13:00:00,55.07,55.13,54.94,55.02,6965.0,51.8045,51.8609,51.6822,51.7575,6965.0
2016-05-10 13:30:00,55.04,55.05,54.9,55.0,7795.0,51.7763,51.7857,51.6446,51.7386,7795.0
2016-05-10 14:00:00,55.01,55.17,55.01,55.1,7355.0,51.748,51.8986,51.748,51.8327,7355.0
2016-05-10 14:30:00,55.1,55.18,55.1,55.16,5000.0,51.8327,51.908,51.8327,51.8892,5000.0
2016-05-10 15:00:00,55.16,55.28,55.14,55.27,13414.0,51.8892,52.002,51.8703,51.9926,13414.0
2016-05-10 15:30:00,55.26,55.3,55.15,55.24,33607.0,51.9832,52.0208,51.8797,51.9644,33607.0
2016-05-11 09:30:00,55.09,55.34,54.11,54.88,17494.0,51.8233,52.0585,50.9014,51.6258,17494.0
2016-05-11 10:00:00,54.85,55.35,54.76,55.35,16664.0,51.5975,52.0679,51.5129,52.0679,16664.0
2016-05-11 10:30:00,55.35,55.65,55.29,55.61,23769.0,52.0679,52.3501,52.0114,52.3125,23769.0
2016-05-11 11:00:00,55.58,55.58,55.21,55.44,9067.0,52.2842,52.2842,51.9362,52.1525,9067.0
2016-05-11 11:30:00,55.44,55.62,55.34,55.58,6997.0,52.1525,52.3219,52.0585,52.2842,6997.0
2016-05-11 12:00:00,55.61,55.64,55.57,55.63,4852.0,52.3125,52.3407,52.2748,52.3313,4852.0
2016-05-11 12:30:00,55.57,55.59,55.39,55.41,8404.0,52.2748,52.2937,52.1055,52.1243,8404.0
2016-05-11 13:00:00,55.43,55.47,55.32,55.36,4259.0,52.1431,52.1808,52.0397,52.0773,4259.0
2016-05-11 13:30:00,55.36,55.46,55.34,55.37,6100.0,52.0773,52.1714,52.0585,52.0867,6100.0
2016-05-11 14:00:00,55.37,55.37,55.16,55.32,13311.0,52.0867,52.0867,51.8892,52.0397,13311.0
2016-05-11 14:30:00,55.32,55.33,55.11,55.16,9603.0,52.0397,52.0491,51.8421,51.8892,9603.0
2016-05-11 15:00:00,55.17,55.27,55.16,55.24,12594.0,51.8986,51.9926,51.8892,51.9644,12594.0
2016-05-11 15:30:00,55.23,55.26,55.11,55.14,49121.0,51.955,51.9832,51.8421,51.8703,49121.0
2016-05-12 09:30:00,55.38,55.65,54.83,55.36,3980.0,52.0961,52.3501,51.5787,52.0773,3980.0
2016-05-12 10:00:00,55.29,55.41,55.11,55.25,12108.0,52.0114,52.1243,51.8421,51.9738,12108.0
2016-05-12 10:30:00,55.2,55.22,54.9,55.04,10126.0,51.9268,51.9456,51.6446,51.7763,10126.0
2016-05-12 11:00:00,54.96,54.97,54.57,54.89,41191.0,51.701,51.7104,51.3341,51.6352,41191.0
2016-05-12 11:30:00,54.86,55.17,54.84,54.89,29460.0,51.6069,51.8986,51.5881,51.6352,29460.0
2016-05-12 12:00:00,54.89,54.96,54.89,54.9,8500.0,51.6352,51.701,51.6352,51.6446,8500.0
2016-05-12 12:30:00,54.9,54.92,54.79,54.88,37231.0,51.6446,51.6634,51.5411,51.6258,37231.0
2016-05-12 13:00:00,54.91,54.91,54.84,54.89,13669.0,51.654,51.654,51.5881,51.6352,13669.0
2016-05-12 13:30:00,54.87,55.04,54.84,55.0,15739.0,51.6163,51.7763,51.5881,51.7386,15739.0
2016-05-12 14:00:00,55.01,55.27,55.0,55.04,21570.0,51.748,51.9926,51.7386,51.7763,21570.0
2016-05-12 14:30:00,55.1,55.28,55.03,55.16,12730.0,51.8327,52.002,51.7669,51.8892,12730.0
2016-05-12 15:00:00,55.15,55.41,55.15,55.41,11008.0,51.8797,52.1243,51.8797,52.1243,11008.0
2016-05-12 15:30:00,55.42,55.43,55.27,55.43,47744.0,52.1337,52.1431,51.9926,52.1431,47744.0
2016-05-13 09:30:00,55.15,55.25,54.72,54.83,13844.0,51.8797,51.9738,51.4752,51.5787,13844.0
2016-05-13 10:00:00,54.83,55.28,54.76,54.92,24286.0,51.5787,52.002,51.5129,51.6634,24286.0
2016-05-13 10:30:00,54.89,54.98,54.74,54.96,22399.0,51.6352,51.7198,51.4941,51.701,22399.0
2016-05-13 11:00:00,55.01,55.05,54.88,54.97,20880.0,51.748,51.7857,51.6258,51.7104,20880.0
2016-05-13 11:30:00,54.97,55.01,54.81,54.88,13537.0,51.7104,51.748,51.5599,51.6258,13537.0
2016-05-13 12:00:00,54.85,54.97,54.81,54.88,16749.0,51.5975,51.7104,51.5599,51.6258,16749.0
2016-05-13 12:30:00,54.91,54.93,54.79,54.82,32022.0,51.654,51.6728,51.5411,51.5693,32022.0
2016-05-13 13:00:00,54.79,54.89,54.77,54.78,47250.0,51.5411,51.6352,51.5223,51.5317,47250.0
2016-05-13 13:30:00,54.7,54.88,54.6,54.76,20480.0,51.4564,51.6258,51.3624,51.5129,20480.0
2016-05-13 14:00:00,54.74,54.75,54.32,54.32,18649.0,51.4941,51.5035,51.099,51.099,18649.0
2016-05-13 14:30:00,54.32,54.79,54.32,54.69,60723.0,51.099,51.5411,51.099,51.447,60723.0
2016-05-13 15:00:00,54.7,54.74,54.47,54.49,85186.0,51.4564,51.4941,51.2401,51.2589,85186.0
2016-05-13 15:30:00,54.48,54.63,54.44,54.47,165729.0,51.2495,51.3906,51.2118,51.2401,165729.0
2016-05-16 09:30:00,54.62,55.06,54.62,54.94,20915.0,51.3812,51.7951,51.3812,51.6822,20915.0
2016-05-16 10:00:00,54.98,55.2,54.96,54.96,9916.0,51.7198,51.9268,51.701,51.701,9916.0
2016-05-16 10:30:00,54.98,55.21,54.95,55.04,10724.0,51.7198,51.9362,51.6916,51.7763,10724.0
2016-05-16 11:00:00,55.07,55.44,55.07,55.33,21371.0,51.8045,52.1525,51.8045,52.0491,21371.0
2016-05-16 11:30:00,55.4,55.46,55.3,55.36,5500.0,52.1149,52.1714,52.0208,52.0773,5500.0
2016-05-16 12:00:00,55.37,55.37,55.19,55.2,2800.0,52.0867,52.0867,51.9174,51.9268,2800.0
2016-05-16 12:30:00,55.11,55.22,55.1,55.2,2970.0,51.8421,51.9456,51.8327,51.9268,2970.0
2016-05-16 13:00:00,55.22,55.25,55.02,55.06,7000.0,51.9456,51.9738,51.7575,51.7951,7000.0
2016-05-16 13:30:00,55.09,55.17,55.0,55.07,8221.0,51.8233,51.8986,51.7386,51.8045,8221.0
2016-05-16 14:00:00,55.09,55.32,55.09,55.19,30057.0,51.8233,52.0397,51.8233,51.9174,30057.0
2016-05-16 14:30:00,55.2,55.2,55.07,55.14,20490.0,51.9268,51.9268,51.8045,51.8703,20490.0
2016-05-16 15:00:00,55.15,55.3,55.14,55.3,19274.0,51.8797,52.0208,51.8703,52.0208,19274.0
2016-05-16 15:30:00,55.28,55.28,54.95,55.02,40135.0,52.002,52.002,51.6916,51.7575,40135.0
2016-05-17 09:30:00,55.0,55.32,54.94,55.21,9296.0,51.7386,52.0397,51.6822,51.9362,9296.0
2016-05-17 10:00:00,55.12,55.31,54.9,55.25,11995.0,51.8515,52.0303,51.6446,51.9738,11995.0
2016-05-17 10:30:00,55.15,55.38,55.12,55.15,7854.0,51.8797,52.0961,51.8515,51.8797,7854.0
2016-05-17 11:00:00,55.17,55.17,55.03,55.04,10039.0,51.8986,51.8986,51.7669,51.7763,10039.0
2016-05-17 11:30:00,55.08,55.19,55.07,55.08,5150.0,51.8139,51.9174,51.8045,51.8139,5150.0
2016-05-17 12:00:00,55.13,55.13,54.99,55.03,4200.0,51.8609,51.8609,51.7292,51.7669,4200.0
2016-05-17 12:30:00,55.01,55.07,54.91,54.95,9100.0,51.748,51.8045,51.654,51.6916,9100.0
2016-05-17 13:00:00,54.94,55.01,54.9,54.98,7113.0,51.6822,51.748,51.6446,51.7198,7113.0
2016-05-17 13:30:00,54.98,55.0,54.85,54.89,53132.0,51.7198,51.7386,51.5975,51.6352,53132.0
2016-05-17 14:00:00,54.89,55.0,54.79,54.96,55143.0,51.6352,51.7386,51.5411,51.701,55143.0
2016-05-17 14:30:00,54.93,55.06,54.9,55.05,24362.0,51.6728,51.7951,51.6446,51.7857,24362.0
2016-05-17 15:00:00,55.01,55.07,54.89,54.96,25967.0,51.748,51.8045,51.6352,51.701,25967.0
2016-05-17 15:30:00,54.94,55.15,54.92,55.01,55238.0,51.6822,51.8797,51.6634,51.748,55238.0
2016-05-18 09:30:00,54.9,55.0,54.7,54.93,11171.0,51.6446,51.7386,51.4564,51.6728,11171.0
2016-05-18 10:00:00,55.0,55.41,54.99,55.4,3845.0,51.7386,52.1243,51.7292,52.1149,3845.0
2016-05-18 10:30:00,55.4,55.4,55.13,55.16,12126.0,52.1149,52.1149,51.8609,51.8892,12126.0
2016-05-18 11:00:00,55.15,55.29,55.14,55.29,7387.0,51.8797,52.0114,51.8703,52.0114,7387.0
2016-05-18 11:30:00,55.3,55.43,55.2,55.2,8271.0,52.0208,52.1431,51.9268,51.9268,8271.0
2016-05-18 12:00:00,55.17,55.27,55.17,55.25,3900.0,51.8986,51.9926,51.8986,51.9738,3900.0
2016-05-18 12:30:00,55.23,55.56,55.22,55.53,8577.0,51.955,52.2654,51.9456,52.2372,8577.0
2016-05-18 13:00:00,55.52,55.61,55.43,55.47,14304.0,52.2278,52.3125,52.1431,52.1808,14304.0
2016-05-18 13:30:00,55.48,55.55,55.41,55.44,10550.0,52.1902,52.256,52.1243,52.1525,10550.0
2016-05-18 14:00:00,55.45,55.45,54.86,54.87,27731.0,52.162,52.162,51.6069,51.6163,27731.0
2016-05-18 14:30:00,54.87,55.06,54.75,54.96,14917.0,51.6163,51.7951,51.5035,51.701,14917.0
2016-05-18 15:00:00,54.98,55.1,54.87,54.91,30106.0,51.7198,51.8327,51.6163,51.654,30106.0
2016-05-18 15:30:00,54.93,55.08,54.88,55.04,56025.0,51.6728,51.8139,51.6258,51.7763,56025.0
2016-05-19 09:30:00,54.9,55.02,54.42,54.43,42805.0,51.7487,51.8618,51.2963,51.3057,42805.0
2016-05-19 10:00:00,54.38,54.45,54.2,54.44,14161.0,51.2586,51.3246,51.0889,51.3151,14161.0
2016-05-19 10:30:00,54.44,54.86,54.42,54.66,125767.0,51.3151,51.711,51.2963,51.5225,125767.0
2016-05-19 11:00:00,54.66,54.67,54.27,54.39,33448.0,51.5225,51.5319,51.1549,51.268,33448.0
2016-05-19 11:30:00,54.34,54.63,54.3,54.61,30979.0,51.2209,51.4942,51.1832,51.4754,30979.0
2016-05-19 12:00:00,54.58,54.9,54.58,54.73,18626.0,51.4471,51.7487,51.4471,51.5885,18626.0
2016-05-19 12:30:00,54.72,54.75,54.27,54.31,15369.0,51.5791,51.6073,51.1549,51.1926,15369.0
2016-05-19 13:00:00,54.31,54.42,54.24,54.25,14243.0,51.1926,51.2963,51.1266,51.136,14243.0
2016-05-19 13:30:00,54.25,54.44,54.23,54.26,13700.0,51.136,51.3151,51.1172,51.1455,13700.0
2016-05-19 14:00:00,54.25,54.49,54.25,54.48,15500.0,51.136,51.3623,51.136,51.3528,15500.0
2016-05-19 14:30:00,54.5,54.53,54.34,54.36,14100.0,51.3717,51.4,51.2209,51.2397,14100.0
2016-05-19 15:00:00,54.36,54.66,54.35,54.54,18766.0,51.2397,51.5225,51.2303,51.4094,18766.0
2016-05-19 15:30:00,54.52,54.67,54.46,54.56,38890.0,51.3905,51.5319,51.334,51.4282,38890.0
2016-05-20 09:30:00,54.92,55.24,54.32,55.0,24140.0,51.7676,52.0692,51.202,51.843,24140.0
2016-05-20 10:00:00,55.15,55.49,55.02,55.3,17700.0,51.9844,52.3049,51.8618,52.1258,17700.0
2016-05-20 10:30:00,55.31,55.36,55.1,55.15,7698.0,52.1352,52.1823,51.9372,51.9844,7698.0
2016-05-20 11:00:00,55.15,55.45,55.13,55.45,12500.0,51.9844,52.2672,51.9655,52.2672,12500.0
2016-05-20 11:30:00,55.45,55.56,55.39,55.47,9850.0,52.2672,52.3708,52.2106,52.286,9850.0
2016-05-20 12:00:00,55.48,55.49,55.39,55.43,8100.0,52.2954,52.3049,52.2106,52.2483,8100.0
2016-05-20 12:30:00,55.42,55.48,55.38,55.48,5605.0,52.2389,52.2954,52.2012,52.2954,5605.0
2016-05-20 13:00:00,55.44,55.44,55.35,55.39,4441.0,52.2577,52.2577,52.1729,52.2106,4441.0
2016-05-20 13:30:00,55.37,55.37,55.1,55.23,7192.0,52.1918,52.1918,51.9372,52.0598,7192.0
2016-05-20 14:00:00,55.24,55.34,55.08,55.28,9748.0,52.0692,52.1635,51.9184,52.1069,9748.0
2016-05-20 14:30:00,55.3,55.31,55.21,55.21,7838.0,52.1258,52.1352,52.0409,52.0409,7838.0
2016-05-20 15:00:00,55.2,55.2,55.0,55.11,14694.0,52.0315,52.0315,51.843,51.9467,14694.0
2016-05-20 15:30:00,55.12,55.25,55.0,55.23,38366.0,51.9561,52.0786,51.843,52.0598,38366.0
2016-05-23 09:30:00,55.26,55.51,54.95,55.15,25358.0,52.0881,52.3237,51.7959,51.9844,25358.0
2016-05-23 10:00:00,55.1,55.38,55.1,55.37,8942.0,51.9372,52.2012,51.9372,52.1918,8942.0
2016-05-23 10:30:00,55.3,55.39,55.14,55.35,4835.0,52.1258,52.2106,51.975,52.1729,4835.0
2016-05-23 11:00:00,55.34,55.49,55.26,55.28,5219.0,52.1635,52.3049,52.0881,52.1069,5219.0
2016-05-23 11:30:00,55.3,55.33,54.97,54.97,10454.0,52.1258,52.154,51.8147,51.8147,10454.0
2016-05-23 12:00:00,55.0,55.14,54.99,55.11,9754.0,51.843,51.975,51.8336,51.9467,9754.0
2016-05-23 12:30:00,55.11,55.31,55.1,55.24,5773.0,51.9467,52.1352,51.9372,52.0692,5773.0
2016-05-23 13:00:00,55.24,55.43,55.24,55.38,7620.0,52.0692,52.2483,52.0692,52.2012,7620.0
2016-05-23 13:30:00,55.34,55.35,55.22,55.28,10221.0,52.1635,52.1729,52.0504,52.1069,10221.0
2016-05-23 14:00:00,55.28,55.4,55.24,55.4,8546.0,52.1069,52.22,52.0692,52.22,8546.0
2016-05-23 14:30:00,55.37,55.4,55.22,55.25,9804.0,52.1918,52.22,52.0504,52.0786,9804.0
2016-05-23 15:00:00,55.27,55.27,55.18,55.23,13007.0,52.0975,52.0975,52.0127,52.0598,13007.0
2016-05-23 15:30:00,55.23,55.28,55.1,55.15,33795.0,52.0598,52.1069,51.9372,51.9844,33795.0
2016-05-24 09:30:00,55.4,56.25,55.34,55.75,39643.0,52.22,53.0212,52.1635,52.5499,39643.0
2016-05-24 10:00:00,55.77,56.16,55.76,56.16,9837.0,52.5688,52.9364,52.5594,52.9364,9837.0
2016-05-24 10:30:00,56.16,56.16,55.86,56.09,31364.0,52.9364,52.9364,52.6536,52.8704,31364.0
2016-05-24 11:00:00,56.11,56.16,56.03,56.06,16316.0,52.8893,52.9364,52.8139,52.8421,16316.0
2016-05-24 11:30:00,56.12,56.28,56.09,56.28,7829.0,52.8987,53.0495,52.8704,53.0495,7829.0
2016-05-24 12:00:00,56.25,56.35,56.25,56.25,4200.0,53.0212,53.1155,53.0212,53.0212,4200.0
2016-05-24 12:30:00,56.28,56.48,56.25,56.43,9325.0,53.0495,53.238,53.0212,53.1909,9325.0
2016-05-24 13:00:00,56.42,56.55,56.42,56.47,6434.0,53.1815,53.304,53.1815,53.2286,6434.0
2016-05-24 13:30:00,56.47,56.49,56.3,56.39,9829.0,53.2286,53.2475,53.0684,53.1532,9829.0
2016-05-24 14:00:00,56.36,56.49,56.35,56.49,15801.0,53.1249,53.2475,53.1155,53.2475,15801.0
2016-05-24 14:30:00,56.48,56.51,56.42,56.48,7134.0,53.238,53.2663,53.1815,53.238,7134.0
2016-05-24 15:00:00,56.51,56.82,56.5,56.79,25470.0,53.2663,53.5585,53.2569,53.5302,25470.0
2016-05-24 15:30:00,56.8,56.8,56.68,56.71,38591.0,53.5397,53.5397,53.4266,53.4548,38591.0
2016-05-25 09:30:00,56.99,57.24,55.93,56.69,24903.0,53.7188,53.9544,52.7196,53.436,24903.0
2016-05-25 10:00:00,56.72,56.88,56.71,56.73,18479.0,53.4643,53.6151,53.4548,53.4737,18479.0
2016-05-25 10:30:00,56.72,57.0,56.68,56.84,11461.0,53.4643,53.7282,53.4266,53.5774,11461.0
2016-05-25 11:00:00,56.81,56.86,56.59,56.74,74615.0,53.5491,53.5962,53.3417,53.4831,74615.0
2016-05-25 11:30:00,56.68,56.84,56.56,56.84,13249.0,53.4266,53.5774,53.3134,53.5774,13249.0
2016-05-25 12:00:00,56.84,56.98,56.82,56.93,11338.0,53.5774,53.7093,53.5585,53.6622,11338.0
2016-05-25 12:30:00,56.93,56.97,56.84,56.87,18228.0,53.6622,53.6999,53.5774,53.6057,18228.0
2016-05-25 13:00:00,56.85,57.07,56.85,56.97,9471.0,53.5868,53.7942,53.5868,53.6999,9471.0
2016-05-25 13:30:00,57.01,57.14,56.88,57.03,21816.0,53.7376,53.8602,53.6151,53.7565,21816.0
2016-05-25 14:00:00,57.03,57.13,56.94,57.11,8991.0,53.7565,53.8507,53.6716,53.8319,8991.0
2016-05-25 14:30:00,57.08,57.12,56.91,56.92,12200.0,53.8036,53.8413,53.6434,53.6528,12200.0
2016-05-25 15:00:00,56.94,57.27,56.9,57.22,13598.0,53.6716,53.9827,53.6339,53.9356,13598.0
2016-05-25 15:30:00,57.22,57.33,57.16,57.17,50795.0,53.9356,54.0392,53.879,53.8884,50795.0
2016-05-26 09:30:00,57.38,58.0,57.28,57.42,30901.0,54.0864,54.6708,53.9921,54.1241,30901.0
2016-05-26 10:00:00,57.44,57.62,57.33,57.45,10501.0,54.1429,54.3126,54.0392,54.1524,10501.0
2016-05-26 10:30:00,57.51,57.56,57.2,57.26,11490.0,54.2089,54.256,53.9167,53.9733,11490.0
2016-05-26 11:00:00,57.31,57.31,57.07,57.1,16000.0,54.0204,54.0204,53.7942,53.8224,16000.0
2016-05-26 11:30:00,57.11,57.25,57.07,57.21,26248.0,53.8319,53.9638,53.7942,53.9261,26248.0
2016-05-26 12:00:00,57.2,57.22,57.1,57.18,8718.0,53.9167,53.9356,53.8224,53.8979,8718.0
2016-05-26 12:30:00,57.19,57.21,57.11,57.15,8800.0,53.9073,53.9261,53.8319,53.8696,8800.0
2016-05-26 13:00:00,57.2,57.2,57.04,57.15,8090.0,53.9167,53.9167,53.7659,53.8696,8090.0
2016-05-26 13:30:00,57.17,57.23,57.1,57.15,6943.0,53.8884,53.945,53.8224,53.8696,6943.0
2016-05-26 14:00:00,57.12,57.23,57.1,57.17,10459.0,53.8413,53.945,53.8224,53.8884,10459.0
2016-05-26 14:30:00,57.2,57.3,57.12,57.27,13058.0,53.9167,54.011,53.8413,53.9827,13058.0
2016-05-26 15:00:00,57.24,57.39,57.16,57.31,17708.0,53.9544,54.0958,53.879,54.0204,17708.0
2016-05-26 15:30:00,57.31,57.37,56.95,57.13,133334.0,54.0204,54.0769,53.6811,53.8507,133334.0
2016-05-27 09:30:00,57.15,57.3,56.84,56.86,11081.0,53.8696,54.011,53.5774,53.5962,11081.0
2016-05-27 10:00:00,56.86,57.21,56.82,56.92,10600.0,53.5962,53.9261,53.5585,53.6528,10600.0
2016-05-27 10:30:00,57.0,57.13,56.76,56.76,17285.0,53.7282,53.8507,53.502,53.502,17285.0
2016-05-27 11:00:00,56.76,57.04,56.76,57.04,5010.0,53.502,53.7659,53.502,53.7659,5010.0
2016-05-27 11:30:00,57.08,57.21,57.08,57.14,4871.0,53.8036,53.9261,53.8036,53.8602,4871.0
2016-05-27 12:00:00,57.17,57.24,57.15,57.17,4360.0,53.8884,53.9544,53.8696,53.8884,4360.0
2016-05-27 12:30:00,57.17,57.18,57.09,57.1,8085.0,53.8884,53.8979,53.813,53.8224,8085.0
2016-05-27 13:00:00,57.09,57.09,56.76,56.81,8900.0,53.813,53.813,53.502,53.5491,8900.0
2016-05-27 13:30:00,56.76,56.79,56.66,56.7,5868.0,53.502,53.5302,53.4077,53.4454,5868.0
2016-05-27 14:00:00,56.71,56.9,56.71,56.87,6400.0,53.4548,53.6339,53.4548,53.6057,6400.0
2016-05-27 14:30:00,56.86,56.95,56.83,56.88,10252.0,53.5962,53.6811,53.5679,53.6151,10252.0
2016-05-27 15:00:00,56.88,56.89,56.82,56.82,12445.0,53.6151,53.6245,53.5585,53.5585,12445.0
2016-05-27 15:30:00,56.83,56.88,56.8,56.87,53540.0,53.5679,53.6151,53.5397,53.6057,53540.0
2016-05-31 09:30:00,56.76,57.29,56.76,57.01,27650.0,53.502,54.0015,53.502,53.7376,27650.0
2016-05-31 10:00:00,56.94,57.16,56.94,57.05,9325.0,53.6716,53.879,53.6716,53.7753,9325.0
2016-05-31 10:30:00,57.09,57.1,56.9,57.1,8830.0,53.813,53.8224,53.6339,53.8224,8830.0
2016-05-31 11:00:00,57.06,57.11,56.95,57.01,9279.0,53.7847,53.8319,53.6811,53.7376,9279.0
2016-05-31 11:30:00,57.01,57.01,56.73,56.85,11091.0,53.7376,53.7376,53.4737,53.5868,11091.0
2016-05-31 12:00:00,56.83,56.85,56.72,56.85,3100.0,53.5679,53.5868,53.4643,53.5868,3100.0
2016-05-31 12:30:00,56.89,56.92,56.79,56.89,45932.0,53.6245,53.6528,53.5302,53.6245,45932.0
2016-05-31 13:00:00,56.9,57.02,56.9,56.98,14997.0,53.6339,53.747,53.6339,53.7093,14997.0
2016-05-31 13:30:00,57.0,57.03,56.93,56.96,6517.0,53.7282,53.7565,53.6622,53.6905,6517.0
2016-05-31 14:00:00,56.96,56.96,56.72,56.76,3972.0,53.6905,53.6905,53.4643,53.502,3972.0
2016-05-31 14:30:00,56.78,56.84,56.67,56.69,5637.0,53.5208,53.5774,53.4171,53.436,5637.0
2016-05-31 15:00:00,56.65,56.9,56.65,56.9,9100.0,53.3983,53.6339,53.3983,53.6339,9100.0
2016-05-31 15:30:00,56.93,57.04,56.91,56.93,57994.0,53.6622,53.7659,53.6434,53.6622,57994.0
2016-06-01 09:30:00,56.75,57.46,56.2,56.48,9566.0,53.4925,54.1618,52.9741,53.238,9566.0
2016-06-01 10:00:00,56.53,56.58,56.25,56.36,6869.0,53.2852,53.3323,53.0212,53.1249,6869.0
2016-06-01 10:30:00,56.3,56.58,56.3,56.56,6028.0,53.0684,53.3323,53.0684,53.3134,6028.0
2016-06-01 11:00:00,56.62,56.74,56.57,56.73,7600.0,53.37,53.4831,53.3229,53.4737,7600.0
2016-06-01 11:30:00,56.72,56.83,56.69,56.82,10661.0,53.4643,53.5679,53.436,53.5585,10661.0
2016-06-01 12:00:00,56.8,56.91,56.77,56.91,9656.0,53.5397,53.6434,53.5114,53.6434,9656.0
2016-06-01 12:30:00,56.91,57.01,56.9,56.99,17040.0,53.6434,53.7376,53.6339,53.7188,17040.0
2016-06-01 13:00:00,56.99,57.01,56.85,56.97,11129.0,53.7188,53.7376,53.5868,53.6999,11129.0
2016-06-01 13:30:00,56.97,57.04,56.93,57.04,13546.0,53.6999,53.7659,53.6622,53.7659,13546.0
2016-06-01 14:00:00,57.03,57.06,56.96,56.97,18672.0,53.7565,53.7847,53.6905,53.6999,18672.0
2016-06-01 14:30:00,56.99,57.12,56.97,57.12,11115.0,53.7188,53.8413,53.6999,53.8413,11115.0
2016-06-01 15:00:00,57.11,57.3,57.05,57.28,7801.0,53.8319,54.011,53.7753,53.9921,7801.0
2016-06-01 15:30:00,57.29,57.53,57.27,57.49,84886.0,54.0015,54.2278,53.9827,54.1901,84886.0
2016-06-02 09:30:00,57.3,57.47,57.18,57.26,9904.0,54.011,54.1712,53.8979,53.9733,9904.0
2016-06-02 10:00:00,57.31,57.56,57.3,57.35,5577.0,54.0204,54.256,54.011,54.0581,5577.0
2016-06-02 10:30:00,57.38,57.52,57.37,57.49,21195.0,54.0864,54.2183,54.0769,54.1901,21195.0
2016-06-02 11:00:00,57.52,57.8,57.52,57.79,5541.0,54.2183,54.4823,54.2183,54.4728,5541.0
2016-06-02 11:30:00,57.77,57.9,57.74,57.86,9975.0,54.454,54.5765,54.4257,54.5388,9975.0
2016-06-02 12:00:00,57.84,57.86,57.65,57.69,5300.0,54.52,54.5388,54.3409,54.3786,5300.0
2016-06-02 12:30:00,57.7,57.75,57.59,57.66,19232.0,54.388,54.4351,54.2843,54.3503,19232.0
2016-06-02 13:00:00,57.68,57.68,57.55,57.57,2100.0,54.3692,54.3692,54.2466,54.2655,2100.0
2016-06-02 13:30:00,57.54,57.66,57.54,57.63,9122.0,54.2372,54.3503,54.2372,54.322,9122.0
2016-06-02 14:00:00,57.64,57.66,57.54,57.62,12607.0,54.3315,54.3503,54.2372,54.3126,12607.0
2016-06-02 14:30:00,57.55,57.57,57.48,57.51,4847.0,54.2466,54.2655,54.1806,54.2089,4847.0
2016-06-02 15:00:00,57.54,57.64,57.54,57.63,5200.0,54.2372,54.3315,54.2372,54.322,5200.0
2016-06-02 15:30:00,57.65,57.88,57.65,57.86,25425.0,54.3409,54.5577,54.3409,54.5388,25425.0
2016-06-03 09:30:00,57.92,57.92,57.37,57.41,12989.0,54.5954,54.5954,54.0769,54.1147,12989.0
2016-06-03 10:00:00,57.29,57.32,57.2,57.3,6750.0,54.0015,54.0298,53.9167,54.011,6750.0
2016-06-03 10:30:00,57.29,57.5,57.29,57.44,6082.0,54.0015,54.1995,54.0015,54.1429,6082.0
2016-06-03 11:00:00,57.43,57.45,57.24,57.4,6200.0,54.1335,54.1524,53.9544,54.1052,6200.0
2016-06-03 11:30:00,57.4,57.61,57.4,57.6,3496.0,54.1052,54.3032,54.1052,54.2937,3496.0
2016-06-03 12:00:00,57.6,57.6,57.45,57.57,3648.0,54.2937,54.2937,54.1524,54.2655,3648.0
2016-06-03 12:30:00,57.57,57.6,57.4,57.4,2900.0,54.2655,54.2937,54.1052,54.1052,2900.0
2016-06-03 13:00:00,57.37,57.49,57.37,57.43,3803.0,54.0769,54.1901,54.0769,54.1335,3803.0
2016-06-03 13:30:00,57.43,57.57,57.41,57.54,5268.0,54.1335,54.2655,54.1147,54.2372,5268.0
2016-06-03 14:00:00,57.57,57.63,57.5,57.62,23344.0,54.2655,54.322,54.1995,54.3126,23344.0
2016-06-03 14:30:00,57.62,57.75,57.61,57.72,3900.0,54.3126,54.4351,54.3032,54.4069,3900.0
2016-06-03 15:00:00,57.7,57.76,57.65,57.72,7187.0,54.388,54.4446,54.3409,54.4069,7187.0
2016-06-03 15:30:00,57.71,57.79,57.67,57.74,23262.0,54.3974,54.4728,54.3597,54.4257,23262.0
2016-06-06 09:30:00,59.37,59.37,57.65,58.16,21472.0,55.9621,55.9621,54.3409,54.8216,21472.0
2016-06-06 10:00:00,58.16,58.3,58.05,58.21,11250.0,54.8216,54.9536,54.7179,54.8687,11250.0
2016-06-06 10:30:00,58.23,58.6,58.23,58.58,27822.0,54.8876,55.2363,54.8876,55.2175,27822.0
2016-06-06 11:00:00,58.57,58.59,58.32,58.43,14200.0,55.2081,55.2269,54.9724,55.0761,14200.0
2016-06-06 11:30:00,58.43,58.51,58.35,58.41,13807.0,55.0761,55.1515,55.0007,55.0573,13807.0
2016-06-06 12:00:00,58.45,58.56,58.4,58.48,7900.0,55.095,55.1986,55.0478,55.1232,7900.0
2016-06-06 12:30:00,58.48,58.6,58.35,58.44,9724.0,55.1232,55.2363,55.0007,55.0855,9724.0
2016-06-06 13:00:00,58.51,58.66,58.47,58.61,6273.0,55.1515,55.2929,55.1138,55.2458,6273.0
2016-06-06 13:30:00,58.61,58.67,58.5,58.66,4300.0,55.2458,55.3023,55.1421,55.2929,4300.0
2016-06-06 14:00:00,58.66,58.69,58.6,58.64,9570.0,55.2929,55.3212,55.2363,55.2741,9570.0
2016-06-06 14:30:00,58.63,58.83,58.59,58.76,11911.0,55.2646,55.4531,55.2269,55.3872,11911.0
2016-06-06 15:00:00,58.76,58.79,58.66,58.71,14595.0,55.3872,55.4154,55.2929,55.34,14595.0
2016-06-06 15:30:00,58.7,58.81,58.56,58.63,116010.0,55.3306,55.4343,55.1986,55.2646,116010.0
2016-06-07 09:30:00,58.57,58.97,58.48,58.82,13346.0,55.2081,55.5851,55.1232,55.4437,13346.0
2016-06-07 10:00:00,58.82,58.83,58.58,58.67,17378.0,55.4437,55.4531,55.2175,55.3023,17378.0
2016-06-07 10:30:00,58.69,58.74,58.57,58.62,13511.0,55.3212,55.3683,55.2081,55.2552,13511.0
2016-06-07 11:00:00,58.6,58.64,58.55,58.6,8262.0,55.2363,55.2741,55.1892,55.2363,8262.0
2016-06-07 11:30:00,58.62,58.71,58.62,58.66,5000.0,55.2552,55.34,55.2552,55.2929,5000.0
2016-06-07 12:00:00,58.65,58.72,58.63,58.69,8500.0,55.2835,55.3495,55.2646,55.3212,8500.0
2016-06-07 12:30:00,58.69,58.75,58.68,58.74,3500.0,55.3212,55.3777,55.3118,55.3683,3500.0
2016-06-07 13:00:00,58.74,58.85,58.74,58.85,5238.0,55.3683,55.472,55.3683,55.472,5238.0
2016-06-07 13:30:00,58.85,58.85,58.76,58.8,7477.0,55.472,55.472,55.3872,55.4249,7477.0
2016-06-07 14:00:00,58.8,58.89,58.8,58.89,5400.0,55.4249,55.5097,55.4249,55.5097,5400.0
2016-06-07 14:30:00,58.89,58.91,58.85,58.87,2400.0,55.5097,55.5286,55.472,55.4908,2400.0
2016-06-07 15:00:00,58.86,58.87,58.68,58.79,20552.0,55.4814,55.4908,55.3118,55.4154,20552.0
2016-06-07 15:30:00,58.8,58.84,58.76,58.84,41744.0,55.4249,55.4626,55.3872,55.4626,41744.0
2016-06-08 09:30:00,58.89,59.39,58.84,59.17,8878.0,55.5097,55.981,55.4626,55.7736,8878.0
2016-06-08 10:00:00,59.2,59.32,59.09,59.32,70163.0,55.8019,55.915,55.6982,55.915,70163.0
2016-06-08 10:30:00,59.32,59.59,59.25,59.49,35012.0,55.915,56.1695,55.849,56.0753,35012.0
2016-06-08 11:00:00,59.48,59.49,59.13,59.18,26602.0,56.0658,56.0753,55.7359,55.7831,26602.0
2016-06-08 11:30:00,59.2,59.57,59.17,59.47,20672.0,55.8019,56.1507,55.7736,56.0564,20672.0
2016-06-08 12:00:00,59.47,59.6,59.41,59.48,31656.0,56.0564,56.1789,55.9999,56.0658,31656.0
2016-06-08 12:30:00,59.49,59.57,59.36,59.5,16788.0,56.0753,56.1507,55.9527,56.0847,16788.0
2016-06-08 13:00:00,59.54,59.54,59.35,59.38,8000.0,56.1224,56.1224,55.9433,55.9716,8000.0
2016-06-08 13:30:00,59.32,59.37,59.26,59.37,20300.0,55.915,55.9621,55.8585,55.9621,20300.0
2016-06-08 14:00:00,59.35,59.4,59.25,59.4,6185.0,55.9433,55.9904,55.849,55.9904,6185.0
2016-06-08 14:30:00,59.35,59.51,59.35,59.51,4000.0,55.9433,56.0941,55.9433,56.0941,4000.0
2016-06-08 15:00:00,59.42,59.49,59.39,59.44,16373.0,56.0093,56.0753,55.981,56.0281,16373.0
2016-06-08 15:30:00,59.43,59.5,59.33,59.39,41945.0,56.0187,56.0847,55.9244,55.981,41945.0
2016-06-09 09:30:00,58.99,59.15,58.58,58.87,19911.0,55.604,55.7548,55.2175,55.4908,19911.0
2016-06-09 10:00:00,58.84,58.85,58.67,58.72,12159.0,55.4626,55.472,55.3023,55.3495,12159.0
2016-06-09 10:30:00,58.75,58.87,58.72,58.72,29555.0,55.3777,55.4908,55.3495,55.3495,29555.0
2016-06-09 11:00:00,58.71,58.9,58.7,58.88,5863.0,55.34,55.5191,55.3306,55.5003,5863.0
2016-06-09 11:30:00,58.79,58.86,58.76,58.77,5606.0,55.4154,55.4814,55.3872,55.3966,5606.0
2016-06-09 12:00:00,58.76,58.89,58.75,58.8,3411.0,55.3872,55.5097,55.3777,55.4249,3411.0
2016-06-09 12:30:00,58.85,58.92,58.83,58.85,8300.0,55.472,55.538,55.4531,55.472,8300.0
2016-06-09 13:00:00,58.85,58.93,58.83,58.89,9601.0,55.472,55.5474,55.4531,55.5097,9601.0
2016-06-09 13:30:00,58.9,58.95,58.8,58.86,4800.0,55.5191,55.5663,55.4249,55.4814,4800.0
2016-06-09 14:00:00,58.84,58.95,58.82,58.95,8953.0,55.4626,55.5663,55.4437,55.5663,8953.0
2016-06-09 14:30:00,58.95,59.06,58.94,59.05,5705.0,55.5663,55.6699,55.5568,55.6605,5705.0
2016-06-09 15:00:00,59.04,59.11,59.0,59.01,4334.0,55.6511,55.7171,55.6134,55.6228,4334.0
2016-06-09 15:30:00,59.02,59.18,58.98,59.13,24557.0,55.6322,55.7831,55.5945,55.7359,24557.0
2016-06-10 09:30:00,58.26,58.3,58.01,58.19,11145.0,54.9159,54.9536,54.6802,54.8499,11145.0
2016-06-10 10:00:00,58.21,58.31,58.12,58.31,7534.0,54.8687,54.963,54.7839,54.963,7534.0
2016-06-10 10:30:00,58.31,58.38,58.21,58.32,5020.0,54.963,55.029,54.8687,54.9724,5020.0
2016-06-10 11:00:00,58.3,58.49,58.3,58.32,6200.0,54.9536,55.1327,54.9536,54.9724,6200.0
2016-06-10 11:30:00,58.3,58.33,58.16,58.18,25389.0,54.9536,54.9818,54.8216,54.8405,25389.0
2016-06-10 12:00:00,58.19,58.25,58.06,58.06,4300.0,54.8499,54.9064,54.7273,54.7273,4300.0
2016-06-10 12:30:00,58.08,58.16,58.04,58.05,4819.0,54.7462,54.8216,54.7085,54.7179,4819.0
2016-06-10 13:00:00,58.02,58.06,58.0,58.06,4900.0,54.6896,54.7273,54.6708,54.7273,4900.0
2016-06-10 13:30:00,58.05,58.05,57.75,57.75,5510.0,54.7179,54.7179,54.4351,54.4351,5510.0
2016-06-10 14:00:00,57.79,57.79,57.56,57.71,9490.0,54.4728,54.4728,54.256,54.3974,9490.0
2016-06-10 14:30:00,57.71,57.85,57.64,57.76,8500.0,54.3974,54.5294,54.3315,54.4446,8500.0
2016-06-10 15:00:00,57.75,57.99,57.74,57.93,12254.0,54.4351,54.6614,54.4257,54.6048,12254.0
2016-06-10 15:30:00,57.93,58.07,57.92,57.95,42204.0,54.6048,54.7368,54.5954,54.6237,42204.0
2016-06-13 09:30:00,57.85,58.99,57.0,57.64,16242.0,54.5294,55.604,53.7282,54.3315,16242.0
2016-06-13 10:00:00,57.64,57.77,57.53,57.65,12400.0,54.3315,54.454,54.2278,54.3409,12400.0
2016-06-13 10:30:00,57.73,57.82,57.52,57.52,6947.0,54.4163,54.5011,54.2183,54.2183,6947.0
2016-06-13 11:00:00,57.55,57.56,57.38,57.48,8380.0,54.2466,54.256,54.0864,54.1806,8380.0
2016-06-13 11:30:00,57.54,57.54,57.28,57.32,8842.0,54.2372,54.2372,53.9921,54.0298,8842.0
2016-06-13 12:00:00,57.29,57.62,57.28,57.62,12005.0,54.0015,54.3126,53.9921,54.3126,12005.0
2016-06-13 12:30:00,57.61,57.61,57.49,57.57,7289.0,54.3032,54.3032,54.1901,54.2655,7289.0
2016-06-13 13:00:00,57.59,57.59,57.42,57.43,7200.0,54.2843,54.2843,54.1241,54.1335,7200.0
2016-06-13 13:30:00,57.41,57.41,57.19,57.19,9323.0,54.1147,54.1147,53.9073,53.9073,9323.0
2016-06-13 14:00:00,57.22,57.25,57.03,57.04,8489.0,53.9356,53.9638,53.7565,53.7659,8489.0
2016-06-13 14:30:00,57.01,57.18,56.93,56.93,11300.0,53.7376,53.8979,53.6622,53.6622,11300.0
2016-06-13 15:00:00,56.95,56.98,56.8,56.83,25581.0,53.6811,53.7093,53.5397,53.5679,25581.0
2016-06-13 15:30:00,56.83,56.88,56.7,56.77,50190.0,53.5679,53.6151,53.4454,53.5114,50190.0
2016-06-14 09:30:00,56.51,57.08,56.5,57.07,9471.0,53.2663,53.8036,53.2569,53.7942,9471.0
2016-06-14 10:00:00,57.07,57.14,56.58,56.7,5966.0,53.7942,53.8602,53.3323,53.4454,5966.0
2016-06-14 10:30:00,56.76,56.84,56.38,56.51,8413.0,53.502,53.5774,53.1438,53.2663,8413.0
2016-06-14 11:00:00,56.54,56.8,56.5,56.7,6205.0,53.2946,53.5397,53.2569,53.4454,6205.0
2016-06-14 11:30:00,56.65,56.72,56.56,56.63,10218.0,53.3983,53.4643,53.3134,53.3794,10218.0
2016-06-14 12:00:00,56.58,56.8,56.57,56.78,10515.0,53.3323,53.5397,53.3229,53.5208,10515.0
2016-06-14 12:30:00,56.75,56.75,56.53,56.58,4111.0,53.4925,53.4925,53.2852,53.3323,4111.0
2016-06-14 13:00:00,56.58,56.69,56.44,56.48,8660.0,53.3323,53.436,53.2003,53.238,8660.0
2016-06-14 13:30:00,56.44,56.65,56.42,56.48,8605.0,53.2003,53.3983,53.1815,53.238,8605.0
2016-06-14 14:00:00,56.46,56.68,56.42,56.67,11627.0,53.2192,53.4266,53.1815,53.4171,11627.0
2016-06-14 14:30:00,56.67,56.74,56.55,56.55,9587.0,53.4171,53.4831,53.304,53.304,9587.0
2016-06-14 15:00:00,56.55,56.86,56.52,56.86,12538.0,53.304,53.5962,53.2757,53.5962,12538.0
2016-06-14 15:30:00,56.86,56.9,56.74,56.85,30873.0,53.5962,53.6339,53.4831,53.5868,30873.0
2016-06-15 09:30:00,56.92,57.03,56.66,56.85,5971.0,53.6528,53.7565,53.4077,53.5868,5971.0
2016-06-15 10:00:00,56.87,57.05,56.87,57.03,5400.0,53.6057,53.7753,53.6057,53.7565,5400.0
2016-06-15 10:30:00,57.05,57.15,56.96,57.07,6834.0,53.7753,53.8696,53.6905,53.7942,6834.0
2016-06-15 11:00:00,57.2,57.61,57.15,57.56,15400.0,53.9167,54.3032,53.8696,54.256,15400.0
2016-06-15 11:30:00,57.51,57.54,57.27,57.47,12100.0,54.2089,54.2372,53.9827,54.1712,12100.0
2016-06-15 12:00:00,57.49,57.51,57.38,57.51,49215.0,54.1901,54.2089,54.0864,54.2089,49215.0
2016-06-15 12:30:00,57.49,57.56,57.49,57.55,18958.0,54.1901,54.256,54.1901,54.2466,18958.0
2016-06-15 13:00:00,57.53,57.63,57.53,57.63,8739.0,54.2278,54.322,54.2278,54.322,8739.0
2016-06-15 13:30:00,57.6,57.65,57.57,57.63,7872.0,54.2937,54.3409,54.2655,54.322,7872.0
2016-06-15 14:00:00,57.64,57.81,57.5,57.55,11421.0,54.3315,54.4917,54.1995,54.2466,11421.0
2016-06-15 14:30:00,57.49,57.67,57.47,57.66,10620.0,54.1901,54.3597,54.1712,54.3503,10620.0
2016-06-15 15:00:00,57.67,57.8,57.67,57.76,28810.0,54.3597,54.4823,54.3597,54.4446,28810.0
2016-06-15 15:30:00,57.75,57.77,57.24,57.31,67482.0,54.4351,54.454,53.9544,54.0204,67482.0
2016-06-16 09:30:00,56.94,58.0,56.68,56.81,7199.0,53.6716,54.6708,53.4266,53.5491,7199.0
2016-06-16 10:00:00,56.78,56.86,56.61,56.82,19003.0,53.5208,53.5962,53.3606,53.5585,19003.0
2016-06-16 10:30:00,56.78,57.13,56.72,57.1,23050.0,53.5208,53.8507,53.4643,53.8224,23050.0
2016-06-16 11:00:00,57.05,57.18,56.94,57.11,17017.0,53.7753,53.8979,53.6716,53.8319,17017.0
2016-06-16 11:30:00,57.13,57.14,56.88,56.93,8587.0,53.8507,53.8602,53.6151,53.6622,8587.0
2016-06-16 12:00:00,56.91,57.27,56.88,57.23,5900.0,53.6434,53.9827,53.6151,53.945,5900.0
2016-06-16 12:30:00,57.23,57.39,57.17,57.26,7800.0,53.945,54.0958,53.8884,53.9733,7800.0
2016-06-16 13:00:00,57.25,57.39,57.25,57.31,8949.0,53.9638,54.0958,53.9638,54.0204,8949.0
2016-06-16 13:30:00,57.3,57.31,57.11,57.14,7400.0,54.011,54.0204,53.8319,53.8602,7400.0
2016-06-16 14:00:00,57.14,57.53,57.14,57.36,9953.0,53.8602,54.2278,53.8602,54.0675,9953.0
2016-06-16 14:30:00,57.4,57.61,57.37,57.56,9022.0,54.1052,54.3032,54.0769,54.256,9022.0
2016-06-16 15:00:00,57.55,57.71,57.44,57.71,13500.0,54.2466,54.3974,54.1429,54.3974,13500.0
2016-06-16 15:30:00,57.71,57.87,57.64,57.81,65650.0,54.3974,54.5482,54.3315,54.4917,65650.0
2016-06-17 09:30:00,57.96,58.3,57.88,58.04,193240.0,54.6331,54.9536,54.5577,54.7085,193240.0
2016-06-17 10:00:00,57.91,58.11,57.83,57.87,14709.0,54.586,54.7745,54.5105,54.5482,14709.0
2016-06-17 10:30:00,57.82,58.03,57.74,57.86,10410.0,54.5011,54.6991,54.4257,54.5388,10410.0
2016-06-17 11:00:00,57.85,57.87,57.5,57.53,14436.0,54.5294,54.5482,54.1995,54.2278,14436.0
2016-06-17 11:30:00,57.53,57.7,57.5,57.67,7522.0,54.2278,54.388,54.1995,54.3597,7522.0
2016-06-17 12:00:00,57.73,57.85,57.66,57.76,5052.0,54.4163,54.5294,54.3503,54.4446,5052.0
2016-06-17 12:30:00,57.73,57.86,57.72,57.8,8388.0,54.4163,54.5388,54.4069,54.4823,8388.0
2016-06-17 13:00:00,57.83,57.96,57.74,57.94,10652.0,54.5105,54.6331,54.4257,54.6142,10652.0
2016-06-17 13:30:00,57.95,58.07,57.94,58.0,14000.0,54.6237,54.7368,54.6142,54.6708,14000.0
2016-06-17 14:00:00,57.99,58.05,57.86,58.05,13071.0,54.6614,54.7179,54.5388,54.7179,13071.0
2016-06-17 14:30:00,58.03,58.1,57.95,57.95,12500.0,54.6991,54.765,54.6237,54.6237,12500.0
2016-06-17 15:00:00,57.93,57.98,57.74,57.76,12496.0,54.6048,54.6519,54.4257,54.4446,12496.0
2016-06-17 15:30:00,57.79,57.88,57.71,57.87,47387.0,54.4728,54.5577,54.3974,54.5482,47387.0
2016-06-20 09:30:00,58.66,58.94,57.96,58.66,10117.0,55.2929,55.5568,54.6331,55.2929,10117.0
2016-06-20 10:00:00,58.65,58.86,58.58,58.8,10410.0,55.2835,55.4814,55.2175,55.4249,10410.0
2016-06-20 10:30:00,58.86,58.86,58.59,58.7,10500.0,55.4814,55.4814,55.2269,55.3306,10500.0
2016-06-20 11:00:00,58.66,58.78,58.61,58.71,13150.0,55.2929,55.406,55.2458,55.34,13150.0
2016-06-20 11:30:00,58.71,58.71,58.49,58.65,4600.0,55.34,55.34,55.1327,55.2835,4600.0
2016-06-20 12:00:00,58.68,58.75,58.6,58.6,4500.0,55.3118,55.3777,55.2363,55.2363,4500.0
2016-06-20 12:30:00,58.71,58.76,58.67,58.69,4900.0,55.34,55.3872,55.3023,55.3212,4900.0
2016-06-20 13:00:00,58.66,58.71,58.51,58.62,6150.0,55.2929,55.34,55.1515,55.2552,6150.0
2016-06-20 13:30:00,58.62,58.67,58.6,58.66,3284.0,55.2552,55.3023,55.2363,55.2929,3284.0
2016-06-20 14:00:00,58.64,58.79,58.6,58.75,14470.0,55.2741,55.4154,55.2363,55.3777,14470.0
2016-06-20 14:30:00,58.73,58.81,58.71,58.81,8780.0,55.3589,55.4343,55.34,55.4343,8780.0
2016-06-20 15:00:00,58.84,58.84,58.58,58.59,10955.0,55.4626,55.4626,55.2175,55.2269,10955.0
2016-06-20 15:30:00,58.58,58.61,58.44,58.5,37734.0,55.2175,55.2458,55.0855,55.1421,37734.0
2016-06-21 09:30:00,58.72,58.72,58.49,58.59,29301.0,55.3495,55.3495,55.1327,55.2269,29301.0
2016-06-21 10:00:00,58.61,58.73,58.43,58.57,19343.0,55.2458,55.3589,55.0761,55.2081,19343.0
2016-06-21 10:30:00,58.4,58.45,58.27,58.3,16806.0,55.0478,55.095,54.9253,54.9536,16806.0
2016-06-21 11:00:00,58.3,58.58,58.29,58.58,4430.0,54.9536,55.2175,54.9441,55.2175,4430.0
2016-06-21 11:30:00,58.56,58.57,58.25,58.32,4230.0,55.1986,55.2081,54.9064,54.9724,4230.0
2016-06-21 12:00:00,58.33,58.43,58.33,58.38,5529.0,54.9818,55.0761,54.9818,55.029,5529.0
2016-06-21 12:30:00,58.37,58.42,58.33,58.35,3572.0,55.0195,55.0667,54.9818,55.0007,3572.0
2016-06-21 13:00:00,58.41,58.42,58.36,58.42,2800.0,55.0573,55.0667,55.0101,55.0667,2800.0
2016-06-21 13:30:00,58.4,58.4,58.3,58.39,13800.0,55.0478,55.0478,54.9536,55.0384,13800.0
2016-06-21 14:00:00,58.36,58.54,58.34,58.54,5217.0,55.0101,55.1798,54.9913,55.1798,5217.0
2016-06-21 14:30:00,58.58,58.79,58.57,58.58,8161.0,55.2175,55.4154,55.2081,55.2175,8161.0
2016-06-21 15:00:00,58.5,58.64,58.49,58.64,7610.0,55.1421,55.2741,55.1327,55.2741,7610.0
2016-06-21 15:30:00,58.6,58.64,58.44,58.47,49925.0,55.2363,55.2741,55.0855,55.1138,49925.0
2016-06-22 09:30:00,58.67,58.86,58.39,58.6,62411.0,55.3023,55.4814,55.0384,55.2363,62411.0
2016-06-22 10:00:00,58.61,58.69,58.35,58.69,11111.0,55.2458,55.3212,55.0007,55.3212,11111.0
2016-06-22 10:30:00,58.65,58.82,58.55,58.8,3200.0,55.2835,55.4437,55.1892,55.4249,3200.0
2016-06-22 11:00:00,58.8,58.88,58.7,58.86,5657.0,55.4249,55.5003,55.3306,55.4814,5657.0
2016-06-22 11:30:00,58.83,58.86,58.67,58.73,9952.0,55.4531,55.4814,55.3023,55.3589,9952.0
2016-06-22 12:00:00,58.76,58.83,58.53,58.55,8743.0,55.3872,55.4531,55.1704,55.1892,8743.0
2016-06-22 12:30:00,58.6,58.69,58.49,58.57,7347.0,55.2363,55.3212,55.1327,55.2081,7347.0
2016-06-22 13:00:00,58.51,58.58,58.33,58.43,10216.0,55.1515,55.2175,54.9818,55.0761,10216.0
2016-06-22 13:30:00,58.43,58.52,58.36,58.51,5400.0,55.0761,55.1609,55.0101,55.1515,5400.0
2016-06-22 14:00:00,58.46,58.52,58.35,58.46,8035.0,55.1044,55.1609,55.0007,55.1044,8035.0
2016-06-22 14:30:00,58.45,58.52,58.33,58.4,10195.0,55.095,55.1609,54.9818,55.0478,10195.0
2016-06-22 15:00:00,58.45,58.57,58.27,58.39,28831.0,55.095,55.2081,54.9253,55.0384,28831.0
2016-06-22 15:30:00,58.39,58.43,58.18,58.2,29756.0,55.0384,55.0761,54.8405,54.8593,29756.0
2016-06-23 09:30:00,58.88,58.97,58.09,58.73,16665.0,55.5003,55.5851,54.7556,55.3589,16665.0
2016-06-23 10:00:00,58.73,58.81,58.46,58.48,12100.0,55.3589,55.4343,55.1044,55.1232,12100.0
2016-06-23 10:30:00,58.48,58.53,58.4,58.43,11690.0,55.1232,55.1704,55.0478,55.0761,11690.0
2016-06-23 11:00:00,58.47,58.7,58.43,58.65,17648.0,55.1138,55.3306,55.0761,55.2835,17648.0
2016-06-23 11:30:00,58.72,58.98,58.71,58.94,6784.0,55.3495,55.5945,55.34,55.5568,6784.0
2016-06-23 12:00:00,58.95,59.05,58.89,58.97,6310.0,55.5663,55.6605,55.5097,55.5851,6310.0
2016-06-23 12:30:00,58.99,58.99,58.77,58.78,7265.0,55.604,55.604,55.3966,55.406,7265.0
2016-06-23 13:00:00,58.8,58.84,58.75,58.8,7825.0,55.4249,55.4626,55.3777,55.4249,7825.0
2016-06-23 13:30:00,58.83,58.86,58.62,58.74,9764.0,55.4531,55.4814,55.2552,55.3683,9764.0
2016-06-23 14:00:00,58.72,59.01,58.68,58.98,14037.0,55.3495,55.6228,55.3118,55.5945,14037.0
2016-06-23 14:30:00,58.99,59.08,58.92,58.97,15480.0,55.604,55.6888,55.538,55.5851,15480.0
2016-06-23 15:00:00,58.95,59.06,58.9,58.99,15113.0,55.5663,55.6699,55.5191,55.604,15113.0
2016-06-23 15:30:00,58.98,59.25,58.98,59.2,44373.0,55.5945,55.849,55.5945,55.8019,44373.0
2016-06-24 09:30:00,56.39,56.93,56.06,56.75,26679.0,53.1532,53.6622,52.8421,53.4925,26679.0
2016-06-24 10:00:00,56.72,57.25,56.68,57.03,33138.0,53.4643,53.9638,53.4266,53.7565,33138.0
2016-06-24 10:30:00,57.0,57.1,56.63,56.65,16503.0,53.7282,53.8224,53.3794,53.3983,16503.0
2016-06-24 11:00:00,56.64,56.72,56.4,56.49,16718.0,53.3889,53.4643,53.1626,53.2475,16718.0
2016-06-24 11:30:00,56.5,56.61,56.32,56.39,19289.0,53.2569,53.3606,53.0872,53.1532,19289.0
2016-06-24 12:00:00,56.39,56.42,56.2,56.28,20933.0,53.1532,53.1815,52.9741,53.0495,20933.0
2016-06-24 12:30:00,56.3,56.36,55.98,56.05,13945.0,53.0684,53.1249,52.7667,52.8327,13945.0
2016-06-24 13:00:00,56.09,56.14,55.88,55.92,9161.0,52.8704,52.9176,52.6725,52.7102,9161.0
2016-06-24 13:30:00,55.92,56.06,55.77,55.95,10053.0,52.7102,52.8421,52.5688,52.7385,10053.0
2016-06-24 14:00:00,55.96,56.07,55.62,55.62,14132.0,52.7479,52.8516,52.4274,52.4274,14132.0
2016-06-24 14:30:00,55.6,55.81,55.38,55.7,20938.0,52.4085,52.6065,52.2012,52.5028,20938.0
2016-06-24 15:00:00,55.66,55.72,55.29,55.35,22580.0,52.4651,52.5217,52.1163,52.1729,22580.0
2016-06-24 15:30:00,55.34,55.83,55.28,55.65,167378.0,52.1635,52.6253,52.1069,52.4557,167378.0
2016-06-27 09:30:00,54.91,54.95,54.46,54.61,16364.0,51.7582,51.7959,51.334,51.4754,16364.0
2016-06-27 10:00:00,54.47,54.7,54.16,54.16,10716.0,51.3434,51.5602,51.0512,51.0512,10716.0
2016-06-27 10:30:00,54.2,54.25,53.58,53.58,15497.0,51.0889,51.136,50.5045,50.5045,15497.0
2016-06-27 11:00:00,53.53,53.97,53.53,53.97,14500.0,50.4574,50.8721,50.4574,50.8721,14500.0
2016-06-27 11:30:00,53.91,54.15,53.9,54.13,21600.0,50.8156,51.0418,50.8061,51.0229,21600.0
2016-06-27 12:00:00,54.12,54.12,53.88,54.08,10520.0,51.0135,51.0135,50.7873,50.9758,10520.0
2016-06-27 12:30:00,54.04,54.04,53.76,53.84,16028.0,50.9381,50.9381,50.6742,50.7496,16028.0
2016-06-27 13:00:00,53.85,53.94,53.8,53.86,10125.0,50.759,50.8438,50.7119,50.7684,10125.0
2016-06-27 13:30:00,53.84,53.84,53.5,53.58,11080.0,50.7496,50.7496,50.4291,50.5045,11080.0
2016-06-27 14:00:00,53.54,53.58,53.36,53.4,18254.0,50.4668,50.5045,50.2971,50.3348,18254.0
2016-06-27 14:30:00,53.43,53.48,53.18,53.34,26501.0,50.3631,50.4102,50.1275,50.2783,26501.0
2016-06-27 15:00:00,53.39,53.59,53.33,53.39,20969.0,50.3254,50.5139,50.2688,50.3254,20969.0
2016-06-27 15:30:00,53.42,53.67,53.37,53.52,63639.0,50.3537,50.5893,50.3066,50.4479,63639.0
2016-06-28 09:30:00,54.19,54.43,53.71,54.43,13516.0,51.0795,51.3057,50.627,51.3057,13516.0
2016-06-28 10:00:00,54.44,54.45,54.06,54.32,15820.0,51.3151,51.3246,50.9569,51.202,15820.0
2016-06-28 10:30:00,54.36,54.39,54.08,54.12,8101.0,51.2397,51.268,50.9758,51.0135,8101.0
2016-06-28 11:00:00,54.1,54.22,54.06,54.12,17513.0,50.9946,51.1078,50.9569,51.0135,17513.0
2016-06-28 11:30:00,54.13,54.44,54.08,54.4,11781.0,51.0229,51.3151,50.9758,51.2774,11781.0
2016-06-28 12:00:00,54.43,54.45,54.29,54.29,6310.0,51.3057,51.3246,51.1737,51.1737,6310.0
2016-06-28 12:30:00,54.25,54.36,54.12,54.14,3901.0,51.136,51.2397,51.0135,51.0324,3901.0
2016-06-28 13:00:00,54.13,54.32,54.07,54.15,8747.0,51.0229,51.202,50.9664,51.0418,8747.0
2016-06-28 13:30:00,54.14,54.28,54.13,54.15,8345.0,51.0324,51.1643,51.0229,51.0418,8345.0
2016-06-28 14:00:00,54.16,54.22,54.09,54.2,6181.0,51.0512,51.1078,50.9852,51.0889,6181.0
2016-06-28 14:30:00,54.22,54.54,54.21,54.42,13992.0,51.1078,51.4094,51.0983,51.2963,13992.0
2016-06-28 15:00:00,54.44,54.6,54.25,54.28,13519.0,51.3151,51.4659,51.136,51.1643,13519.0
2016-06-28 15:30:00,54.3,54.56,54.3,54.52,43824.0,51.1832,51.4282,51.1832,51.3905,43824.0
2016-06-29 09:30:00,55.36,55.98,55.11,55.49,16140.0,52.1823,52.7667,51.9467,52.3049,16140.0
2016-06-29 10:00:00,55.49,55.49,55.32,55.35,10375.0,52.3049,52.3049,52.1446,52.1729,10375.0
2016-06-29 10:30:00,55.32,55.57,55.32,55.54,11918.0,52.1446,52.3803,52.1446,52.352,11918.0
2016-06-29 11:00:00,55.55,55.67,55.53,55.61,50698.0,52.3614,52.4745,52.3426,52.418,50698.0
2016-06-29 11:30:00,55.63,55.98,55.6,55.89,38527.0,52.4368,52.7667,52.4085,52.6819,38527.0
2016-06-29 12:00:00,55.85,56.06,55.85,56.06,6598.0,52.6442,52.8421,52.6442,52.8421,6598.0
2016-06-29 12:30:00,56.04,56.05,55.86,55.88,12244.0,52.8233,52.8327,52.6536,52.6725,12244.0
2016-06-29 13:00:00,55.87,55.89,55.75,55.75,32148.0,52.6631,52.6819,52.5499,52.5499,32148.0
2016-06-29 13:30:00,55.78,55.89,55.78,55.84,15040.0,52.5782,52.6819,52.5782,52.6348,15040.0
2016-06-29 14:00:00,55.84,56.04,55.8,56.0,8592.0,52.6348,52.8233,52.5971,52.7856,8592.0
2016-06-29 14:30:00,56.07,56.07,55.91,56.04,6644.0,52.8516,52.8516,52.7008,52.8233,6644.0
2016-06-29 15:00:00,56.03,56.14,56.0,56.0,10825.0,52.8139,52.9176,52.7856,52.7856,10825.0
2016-06-29 15:30:00,56.01,56.08,55.93,56.06,51939.0,52.795,52.861,52.7196,52.8421,51939.0
2016-06-30 09:30:00,56.31,56.7,55.67,56.3,12836.0,53.0778,53.4454,52.4745,53.0684,12836.0
2016-06-30 10:00:00,56.4,56.57,56.21,56.5,12840.0,53.1626,53.3229,52.9835,53.2569,12840.0
2016-06-30 10:30:00,56.48,56.93,56.38,56.88,10519.0,53.238,53.6622,53.1438,53.6151,10519.0
2016-06-30 11:00:00,56.91,56.97,56.74,56.94,11790.0,53.6434,53.6999,53.4831,53.6716,11790.0
2016-06-30 11:30:00,57.02,57.05,56.81,56.82,8800.0,53.747,53.7753,53.5491,53.5585,8800.0
2016-06-30 12:00:00,56.84,57.08,56.75,57.08,7729.0,53.5774,53.8036,53.4925,53.8036,7729.0
2016-06-30 12:30:00,57.09,57.28,57.07,57.28,4958.0,53.813,53.9921,53.7942,53.9921,4958.0
2016-06-30 13:00:00,57.24,57.37,57.05,57.14,5400.0,53.9544,54.0769,53.7753,53.8602,5400.0
2016-06-30 13:30:00,57.19,57.27,57.13,57.2,7752.0,53.9073,53.9827,53.8507,53.9167,7752.0
2016-06-30 14:00:00,57.25,57.4,57.2,57.29,6346.0,53.9638,54.1052,53.9167,54.0015,6346.0
2016-06-30 14:30:00,57.3,57.53,57.26,57.48,7000.0,54.011,54.2278,53.9733,54.1806,7000.0
2016-06-30 15:00:00,57.49,57.55,57.32,57.46,10617.0,54.1901,54.2466,54.0298,54.1618,10617.0
2016-06-30 15:30:00,57.46,57.67,57.33,57.67,44377.0,54.1618,54.3597,54.0392,54.3597,44377.0
2016-07-01 09:30:00,57.87,58.57,57.46,58.18,20913.0,54.5482,55.2081,54.1618,54.8405,20913.0
2016-07-01 10:00:00,58.2,58.5,58.2,58.38,8383.0,54.8593,55.1421,54.8593,55.029,8383.0
2016-07-01 10:30:00,58.3,58.45,58.22,58.37,56250.0,54.9536,55.095,54.8782,55.0195,56250.0
2016-07-01 11:00:00,58.33,58.44,57.85,57.94,28650.0,54.9818,55.0855,54.5294,54.6142,28650.0
2016-07-01 11:30:00,57.92,58.04,57.84,58.04,4720.0,54.5954,54.7085,54.52,54.7085,4720.0
2016-07-01 12:00:00,58.04,58.04,57.82,57.84,5117.0,54.7085,54.7085,54.5011,54.52,5117.0
2016-07-01 12:30:00,57.77,57.83,57.69,57.8,5500.0,54.454,54.5105,54.3786,54.4823,5500.0
2016-07-01 13:00:00,57.84,57.84,57.56,57.56,7830.0,54.52,54.52,54.256,54.256,7830.0
2016-07-01 13:30:00,57.57,57.74,57.57,57.74,4101.0,54.2655,54.4257,54.2655,54.4257,4101.0
2016-07-01 14:00:00,57.76,57.76,57.62,57.68,6000.0,54.4446,54.4446,54.3126,54.3692,6000.0
2016-07-01 14:30:00,57.68,57.69,57.63,57.67,5369.0,54.3692,54.3786,54.322,54.3597,5369.0
2016-07-01 15:00:00,57.7,57.82,57.69,57.78,7780.0,54.388,54.5011,54.3786,54.4634,7780.0
2016-07-01 15:30:00,57.78,57.96,57.7,57.91,49380.0,54.4634,54.6331,54.388,54.586,49380.0
2016-07-05 09:30:00,57.33,57.77,56.72,56.92,15527.0,54.0392,54.454,53.4643,53.6528,15527.0
2016-07-05 10:00:00,56.85,56.98,56.56,56.72,14347.0,53.5868,53.7093,53.3134,53.4643,14347.0
2016-07-05 10:30:00,56.75,56.82,56.47,56.49,13219.0,53.4925,53.5585,53.2286,53.2475,13219.0
2016-07-05 11:00:00,56.44,56.48,56.33,56.41,5832.0,53.2003,53.238,53.0966,53.1721,5832.0
2016-07-05 11:30:00,56.35,56.38,56.13,56.38,7400.0,53.1155,53.1438,52.9081,53.1438,7400.0
2016-07-05 12:00:00,56.28,56.39,56.24,56.39,5504.0,53.0495,53.1532,53.0118,53.1532,5504.0
2016-07-05 12:30:00,56.4,56.4,56.21,56.24,2300.0,53.1626,53.1626,52.9835,53.0118,2300.0
2016-07-05 13:00:00,56.25,56.31,56.18,56.28,6500.0,53.0212,53.0778,52.9553,53.0495,6500.0
2016-07-05 13:30:00,56.21,56.31,56.16,56.28,19191.0,52.9835,53.0778,52.9364,53.0495,19191.0
2016-07-05 14:00:00,56.29,56.6,56.29,56.37,13187.0,53.0589,53.3511,53.0589,53.1344,13187.0
2016-07-05 14:30:00,56.31,56.37,56.27,56.33,5626.0,53.0778,53.1344,53.0401,53.0966,5626.0
2016-07-05 15:00:00,56.32,56.43,56.32,56.43,6712.0,53.0872,53.1909,53.0872,53.1909,6712.0
2016-07-05 15:30:00,56.42,56.65,56.41,56.49,23373.0,53.1815,53.3983,53.1721,53.2475,23373.0
2016-07-06 09:30:00,56.09,57.36,56.0,56.51,35302.0,52.8704,54.0675,52.7856,53.2663,35302.0
2016-07-06 10:00:00,56.65,56.65,56.14,56.14,11683.0,53.3983,53.3983,52.9176,52.9176,11683.0
2016-07-06 10:30:00,56.09,56.39,56.09,56.39,3150.0,52.8704,53.1532,52.8704,53.1532,3150.0
2016-07-06 11:00:00,56.42,56.68,56.4,56.55,12760.0,53.1815,53.4266,53.1626,53.304,12760.0
2016-07-06 11:30:00,56.53,56.58,56.44,56.53,3395.0,53.2852,53.3323,53.2003,53.2852,3395.0
2016-07-06 12:00:00,56.53,56.77,56.53,56.7,4700.0,53.2852,53.5114,53.2852,53.4454,4700.0
2016-07-06 12:30:00,56.68,56.79,56.56,56.65,5122.0,53.4266,53.5302,53.3134,53.3983,5122.0
2016-07-06 13:00:00,56.77,56.87,56.76,56.79,2968.0,53.5114,53.6057,53.502,53.5302,2968.0
2016-07-06 13:30:00,56.84,56.85,56.74,56.75,2101.0,53.5774,53.5868,53.4831,53.4925,2101.0
2016-07-06 14:00:00,56.73,56.84,56.68,56.68,5500.0,53.4737,53.5774,53.4266,53.4266,5500.0
2016-07-06 14:30:00,56.67,56.86,56.67,56.86,5500.0,53.4171,53.5962,53.4171,53.5962,5500.0
2016-07-06 15:00:00,56.88,56.91,56.72,56.73,8229.0,53.6151,53.6434,53.4643,53.4737,8229.0
2016-07-06 15:30:00,56.72,56.88,56.69,56.79,40957.0,53.4643,53.6151,53.436,53.5302,40957.0
2016-07-07 09:30:00,57.05,57.5,56.55,57.5,6899.0,53.7753,54.1995,53.304,54.1995,6899.0
2016-07-07 10:00:00,57.44,57.7,57.34,57.7,8700.0,54.1429,54.388,54.0487,54.388,8700.0
2016-07-07 10:30:00,57.71,57.77,57.41,57.48,8098.0,54.3974,54.454,54.1147,54.1806,8098.0
2016-07-07 11:00:00,57.44,57.44,57.21,57.29,5200.0,54.1429,54.1429,53.9261,54.0015,5200.0
2016-07-07 11:30:00,57.24,57.33,57.07,57.21,3800.0,53.9544,54.0392,53.7942,53.9261,3800.0
2016-07-07 12:00:00,57.23,57.26,57.01,57.17,2969.0,53.945,53.9733,53.7376,53.8884,2969.0
2016-07-07 12:30:00,57.17,57.19,56.88,56.88,8100.0,53.8884,53.9073,53.6151,53.6151,8100.0
2016-07-07 13:00:00,56.91,56.97,56.78,56.92,5286.0,53.6434,53.6999,53.5208,53.6528,5286.0
2016-07-07 13:30:00,56.91,56.96,56.77,56.95,6489.0,53.6434,53.6905,53.5114,53.6811,6489.0
2016-07-07 14:00:00,56.91,56.95,56.74,56.77,7190.0,53.6434,53.6811,53.4831,53.5114,7190.0
2016-07-07 14:30:00,56.8,56.86,56.74,56.77,6200.0,53.5397,53.5962,53.4831,53.5114,6200.0
2016-07-07 15:00:00,56.78,57.15,56.78,57.03,8094.0,53.5208,53.8696,53.5208,53.7565,8094.0
2016-07-07 15:30:00,57.04,57.19,57.01,57.18,28378.0,53.7659,53.9073,53.7376,53.8979,28378.0
2016-07-08 09:30:00,57.68,58.24,57.42,58.23,6576.0,54.3692,54.897,54.1241,54.8876,6576.0
2016-07-08 10:00:00,58.28,58.44,58.12,58.37,11650.0,54.9347,55.0855,54.7839,55.0195,11650.0
2016-07-08 10:30:00,58.38,58.5,58.23,58.33,9600.0,55.029,55.1421,54.8876,54.9818,9600.0
2016-07-08 11:00:00,58.32,58.64,58.32,58.59,8301.0,54.9724,55.2741,54.9724,55.2269,8301.0
2016-07-08 11:30:00,58.6,58.83,58.52,58.83,9033.0,55.2363,55.4531,55.1609,55.4531,9033.0
2016-07-08 12:00:00,58.73,58.85,58.58,58.59,12883.0,55.3589,55.472,55.2175,55.2269,12883.0
2016-07-08 12:30:00,58.58,58.71,58.54,58.66,22329.0,55.2175,55.34,55.1798,55.2929,22329.0
2016-07-08 13:00:00,58.61,58.63,58.46,58.51,3900.0,55.2458,55.2646,55.1044,55.1515,3900.0
2016-07-08 13:30:00,58.5,58.55,58.42,58.54,5986.0,55.1421,55.1892,55.0667,55.1798,5986.0
2016-07-08 14:00:00,58.55,58.55,58.46,58.53,6175.0,55.1892,55.1892,55.1044,55.1704,6175.0
2016-07-08 14:30:00,58.52,58.6,58.47,58.51,7092.0,55.1609,55.2363,55.1138,55.1515,7092.0
2016-07-08 15:00:00,58.47,58.61,58.45,58.57,7460.0,55.1138,55.2458,55.095,55.2081,7460.0
2016-07-08 15:30:00,58.57,58.78,58.56,58.75,43743.0,55.2081,55.406,55.1986,55.3777,43743.0
2016-07-11 09:30:00,59.02,59.64,58.53,59.21,8703.0,55.6322,56.2167,55.1704,55.8113,8703.0
2016-07-11 10:00:00,59.13,59.37,59.07,59.09,35595.0,55.7359,55.9621,55.6794,55.6982,35595.0
2016-07-11 10:30:00,59.11,59.39,59.05,59.39,4100.0,55.7171,55.981,55.6605,55.981,4100.0
2016-07-11 11:00:00,59.38,59.61,59.38,59.61,8067.0,55.9716,56.1884,55.9716,56.1884,8067.0
2016-07-11 11:30:00,59.56,59.75,59.48,59.58,19826.0,56.1412,56.3203,56.0658,56.1601,19826.0
2016-07-11 12:00:00,59.55,59.57,59.45,59.5,8530.0,56.1318,56.1507,56.0376,56.0847,8530.0
2016-07-11 12:30:00,59.49,59.54,59.42,59.48,4533.0,56.0753,56.1224,56.0093,56.0658,4533.0
2016-07-11 13:00:00,59.49,59.56,59.45,59.46,4768.0,56.0753,56.1412,56.0376,56.047,4768.0
2016-07-11 13:30:00,59.45,59.45,59.37,59.37,6140.0,56.0376,56.0376,55.9621,55.9621,6140.0
2016-07-11 14:00:00,59.34,59.42,59.25,59.42,5191.0,55.9339,56.0093,55.849,56.0093,5191.0
2016-07-11 14:30:00,59.4,59.52,59.38,59.46,6900.0,55.9904,56.1035,55.9716,56.047,6900.0
2016-07-11 15:00:00,59.44,59.52,59.44,59.44,5810.0,56.0281,56.1035,56.0281,56.0281,5810.0
2016-07-11 15:30:00,59.46,59.47,59.29,59.32,23416.0,56.047,56.0564,55.8867,55.915,23416.0
2016-07-12 09:30:00,59.75,59.97,58.01,59.82,13795.0,56.3203,56.5277,54.6802,56.3863,13795.0
2016-07-12 10:00:00,59.82,59.94,59.55,59.71,13324.0,56.3863,56.4994,56.1318,56.2826,13324.0
2016-07-12 10:30:00,59.75,60.04,59.75,59.99,19918.0,56.3203,56.5937,56.3203,56.5466,19918.0
2016-07-12 11:00:00,60.04,60.34,59.86,59.89,37729.0,56.5937,56.8765,56.424,56.4523,37729.0
2016-07-12 11:30:00,59.91,59.93,59.81,59.87,34271.0,56.4712,56.49,56.3769,56.4334,34271.0
2016-07-12 12:00:00,59.88,59.98,59.86,59.9,31143.0,56.4429,56.5371,56.424,56.4617,31143.0
2016-07-12 12:30:00,59.9,59.96,59.83,59.9,13911.0,56.4617,56.5183,56.3957,56.4617,13911.0
2016-07-12 13:00:00,59.89,59.91,59.84,59.87,11900.0,56.4523,56.4712,56.4052,56.4334,11900.0
2016-07-12 13:30:00,59.87,59.92,59.76,59.79,42398.0,56.4334,56.4806,56.3298,56.358,42398.0
2016-07-12 14:00:00,59.79,59.94,59.79,59.89,33325.0,56.358,56.4994,56.358,56.4523,33325.0
2016-07-12 14:30:00,59.89,60.11,59.89,59.9,27568.0,56.4523,56.6597,56.4523,56.4617,27568.0
2016-07-12 15:00:00,59.93,59.95,59.74,59.9,25171.0,56.49,56.5089,56.3109,56.4617,25171.0
2016-07-12 15:30:00,59.9,59.97,59.81,59.86,27294.0,56.4617,56.5277,56.3769,56.424,27294.0
2016-07-13 09:30:00,60.26,60.26,59.71,59.9,21207.0,56.8011,56.8011,56.2826,56.4617,21207.0
2016-07-13 10:00:00,59.91,60.43,59.86,60.28,15662.0,56.4712,56.9613,56.424,56.8199,15662.0
2016-07-13 10:30:00,60.32,60.4,60.22,60.27,8591.0,56.8576,56.933,56.7634,56.8105,8591.0
2016-07-13 11:00:00,60.22,60.22,59.76,59.76,8405.0,56.7634,56.7634,56.3298,56.3298,8405.0
2016-07-13 11:30:00,59.73,59.93,59.68,59.88,9918.0,56.3015,56.49,56.2544,56.4429,9918.0
2016-07-13 12:00:00,59.91,60.03,59.84,59.87,5306.0,56.4712,56.5843,56.4052,56.4334,5306.0
2016-07-13 12:30:00,59.87,59.97,59.81,59.92,3300.0,56.4334,56.5277,56.3769,56.4806,3300.0
2016-07-13 13:00:00,60.02,60.1,59.95,59.95,2500.0,56.5748,56.6502,56.5089,56.5089,2500.0
2016-07-13 13:30:00,59.9,60.01,59.83,59.88,5971.0,56.4617,56.5654,56.3957,56.4429,5971.0
2016-07-13 14:00:00,59.85,59.97,59.85,59.86,1500.0,56.4146,56.5277,56.4146,56.424,1500.0
2016-07-13 14:30:00,59.91,59.93,59.84,59.85,3310.0,56.4712,56.49,56.4052,56.4146,3310.0
2016-07-13 15:00:00,59.85,59.89,59.71,59.84,11343.0,56.4146,56.4523,56.2826,56.4052,11343.0
2016-07-13 15:30:00,59.82,59.94,59.82,59.89,30172.0,56.3863,56.4994,56.3863,56.4523,30172.0
2016-07-14 09:30:00,60.26,60.71,59.81,60.21,9677.0,56.8011,57.2252,56.3769,56.7539,9677.0
2016-07-14 10:00:00,60.13,60.33,60.13,60.26,9364.0,56.6785,56.867,56.6785,56.8011,9364.0
2016-07-14 10:30:00,60.36,60.48,60.33,60.33,6200.0,56.8953,57.0084,56.867,56.867,6200.0
2016-07-14 11:00:00,60.38,60.51,60.11,60.18,7600.0,56.9142,57.0367,56.6597,56.7257,7600.0
2016-07-14 11:30:00,60.19,60.21,60.0,60.12,5166.0,56.7351,56.7539,56.556,56.6691,5166.0
2016-07-14 12:00:00,60.12,60.3,59.98,59.98,8075.0,56.6691,56.8388,56.5371,56.5371,8075.0
2016-07-14 12:30:00,60.01,60.19,59.99,60.0,8202.0,56.5654,56.7351,56.5466,56.556,8202.0
2016-07-14 13:00:00,59.99,60.06,59.73,59.73,26181.0,56.5466,56.6125,56.3015,56.3015,26181.0
2016-07-14 13:30:00,59.68,59.93,59.58,59.93,17613.0,56.2544,56.49,56.1601,56.49,17613.0
2016-07-14 14:00:00,59.93,60.04,59.81,60.04,11184.0,56.49,56.5937,56.3769,56.5937,11184.0
2016-07-14 14:30:00,60.01,60.02,59.88,59.88,8102.0,56.5654,56.5748,56.4429,56.4429,8102.0
2016-07-14 15:00:00,59.92,59.98,59.89,59.95,12366.0,56.4806,56.5371,56.4523,56.5089,12366.0
2016-07-14 15:30:00,59.93,59.98,59.65,59.68,28982.0,56.49,56.5371,56.2261,56.2544,28982.0
2016-07-15 09:30:00,60.33,60.5,59.7,60.25,28565.0,56.867,57.0273,56.2732,56.7916,28565.0
2016-07-15 10:00:00,60.39,60.44,60.2,60.28,21599.0,56.9236,56.9707,56.7445,56.8199,21599.0
2016-07-15 10:30:00,60.37,60.49,60.3,60.43,17531.0,56.9047,57.0179,56.8388,56.9613,17531.0
2016-07-15 11:00:00,60.41,60.41,60.12,60.14,18025.0,56.9425,56.9425,56.6691,56.688,18025.0
2016-07-15 11:30:00,60.14,60.15,59.9,59.99,12671.0,56.688,56.6974,56.4617,56.5466,12671.0
2016-07-15 12:00:00,59.97,60.04,59.97,60.01,12631.0,56.5277,56.5937,56.5277,56.5654,12631.0
2016-07-15 12:30:00,59.99,59.99,59.85,59.9,8590.0,56.5466,56.5466,56.4146,56.4617,8590.0
2016-07-15 13:00:00,59.92,59.95,59.8,59.86,15790.0,56.4806,56.5089,56.3675,56.424,15790.0
2016-07-15 13:30:00,59.85,59.88,59.82,59.86,18690.0,56.4146,56.4429,56.3863,56.424,18690.0
2016-07-15 14:00:00,59.88,60.0,59.85,59.95,16456.0,56.4429,56.556,56.4146,56.5089,16456.0
2016-07-15 14:30:00,59.96,59.98,59.82,59.83,15206.0,56.5183,56.5371,56.3863,56.3957,15206.0
2016-07-15 15:00:00,59.85,59.95,59.83,59.91,26085.0,56.4146,56.5089,56.3957,56.4712,26085.0
2016-07-15 15:30:00,59.93,59.94,59.73,59.79,89806.0,56.49,56.4994,56.3015,56.358,89806.0
2016-07-18 09:30:00,59.77,60.25,59.44,59.61,8020.0,56.3392,56.7916,56.0281,56.1884,8020.0
2016-07-18 10:00:00,59.61,59.95,59.37,59.78,45000.0,56.1884,56.5089,55.9621,56.3486,45000.0
2016-07-18 10:30:00,59.8,60.02,59.66,59.93,18900.0,56.3675,56.5748,56.2355,56.49,18900.0
2016-07-18 11:00:00,59.97,59.97,59.68,59.74,10633.0,56.5277,56.5277,56.2544,56.3109,10633.0
2016-07-18 11:30:00,59.79,59.79,59.58,59.67,7468.0,56.358,56.358,56.1601,56.2449,7468.0
2016-07-18 12:00:00,59.66,59.67,59.56,59.61,6625.0,56.2355,56.2449,56.1412,56.1884,6625.0
2016-07-18 12:30:00,59.6,59.66,59.42,59.56,9786.0,56.1789,56.2355,56.0093,56.1412,9786.0
2016-07-18 13:00:00,59.57,59.69,59.5,59.54,10651.0,56.1507,56.2638,56.0847,56.1224,10651.0
2016-07-18 13:30:00,59.51,59.58,59.4,59.49,17677.0,56.0941,56.1601,55.9904,56.0753,17677.0
2016-07-18 14:00:00,59.52,59.64,59.46,59.54,13328.0,56.1035,56.2167,56.047,56.1224,13328.0
2016-07-18 14:30:00,59.56,59.61,59.48,59.56,19645.0,56.1412,56.1884,56.0658,56.1412,19645.0
2016-07-18 15:00:00,59.59,59.61,59.48,59.5,14058.0,56.1695,56.1884,56.0658,56.0847,14058.0
2016-07-18 15:30:00,59.5,59.56,59.36,59.37,72314.0,56.0847,56.1412,55.9527,55.9621,72314.0
2016-07-19 09:30:00,59.44,59.67,59.15,59.45,21792.0,56.0281,56.2449,55.7548,56.0376,21792.0
2016-07-19 10:00:00,59.53,59.96,59.22,59.93,24110.0,56.113,56.5183,55.8208,56.49,24110.0
2016-07-19 10:30:00,59.87,59.87,59.6,59.61,9414.0,56.4334,56.4334,56.1789,56.1884,9414.0
2016-07-19 11:00:00,59.68,59.87,59.61,59.62,7900.0,56.2544,56.4334,56.1884,56.1978,7900.0
2016-07-19 11:30:00,59.65,59.65,59.35,59.36,5500.0,56.2261,56.2261,55.9433,55.9527,5500.0
2016-07-19 12:00:00,59.35,59.44,59.25,59.44,8853.0,55.9433,56.0281,55.849,56.0281,8853.0
2016-07-19 12:30:00,59.42,59.48,59.35,59.39,5000.0,56.0093,56.0658,55.9433,55.981,5000.0
2016-07-19 13:00:00,59.42,59.46,59.25,59.25,5864.0,56.0093,56.047,55.849,55.849,5864.0
2016-07-19 13:30:00,59.19,59.44,59.19,59.39,14168.0,55.7925,56.0281,55.7925,55.981,14168.0
2016-07-19 14:00:00,59.35,59.52,59.35,59.44,10936.0,55.9433,56.1035,55.9433,56.0281,10936.0
2016-07-19 14:30:00,59.43,59.57,59.42,59.5,8100.0,56.0187,56.1507,56.0093,56.0847,8100.0
2016-07-19 15:00:00,59.49,59.57,59.43,59.43,16292.0,56.0753,56.1507,56.0187,56.0187,16292.0
2016-07-19 15:30:00,59.47,59.51,59.27,59.28,75200.0,56.0564,56.0941,55.8679,55.8773,75200.0
2016-07-20 09:30:00,59.75,59.75,58.9,59.01,22707.0,56.3203,56.3203,55.5191,55.6228,22707.0
2016-07-20 10:00:00,59.01,59.31,58.99,59.16,36336.0,55.6228,55.9056,55.604,55.7642,36336.0
2016-07-20 10:30:00,59.21,59.51,59.17,59.46,24060.0,55.8113,56.0941,55.7736,56.047,24060.0
2016-07-20 11:00:00,59.49,59.5,59.26,59.3,29102.0,56.0753,56.0847,55.8585,55.8962,29102.0
2016-07-20 11:30:00,59.28,59.41,59.21,59.31,25900.0,55.8773,55.9999,55.8113,55.9056,25900.0
2016-07-20 12:00:00,59.31,59.41,59.22,59.23,31252.0,55.9056,55.9999,55.8208,55.8302,31252.0
2016-07-20 12:30:00,59.23,59.39,59.13,59.35,20231.0,55.8302,55.981,55.7359,55.9433,20231.0
2016-07-20 13:00:00,59.34,59.42,59.3,59.4,16675.0,55.9339,56.0093,55.8962,55.9904,16675.0
2016-07-20 13:30:00,59.39,59.42,59.32,59.4,23250.0,55.981,56.0093,55.915,55.9904,23250.0
2016-07-20 14:00:00,59.4,59.7,59.34,59.53,24041.0,55.9904,56.2732,55.9339,56.113,24041.0
2016-07-20 14:30:00,59.57,59.66,59.43,59.47,23787.0,56.1507,56.2355,56.0187,56.0564,23787.0
2016-07-20 15:00:00,59.44,59.49,59.34,59.41,26900.0,56.0281,56.0753,55.9339,55.9999,26900.0
2016-07-20 15:30:00,59.39,59.58,59.32,59.36,103575.0,55.981,56.1601,55.915,55.9527,103575.0
2016-07-21 09:30:00,58.9,59.85,58.15,58.98,52837.0,55.5191,56.4146,54.8122,55.5945,52837.0
2016-07-21 10:00:00,58.95,59.05,58.64,58.66,20286.0,55.5663,55.6605,55.2741,55.2929,20286.0
2016-07-21 10:30:00,58.71,58.84,58.52,58.55,31300.0,55.34,55.4626,55.1609,55.1892,31300.0
2016-07-21 11:00:00,58.56,58.63,58.34,58.5,19103.0,55.1986,55.2646,54.9913,55.1421,19103.0
2016-07-21 11:30:00,58.46,58.46,57.7,58.09,21912.0,55.1044,55.1044,54.388,54.7556,21912.0
2016-07-21 12:00:00,58.18,58.22,57.98,58.07,15105.0,54.8405,54.8782,54.6519,54.7368,15105.0
2016-07-21 12:30:00,58.09,58.12,57.79,57.9,13538.0,54.7556,54.7839,54.4728,54.5765,13538.0
2016-07-21 13:00:00,57.91,57.96,57.84,57.92,12032.0,54.586,54.6331,54.52,54.5954,12032.0
2016-07-21 13:30:00,57.88,57.92,57.52,57.58,19902.0,54.5577,54.5954,54.2183,54.2749,19902.0
2016-07-21 14:00:00,57.55,57.57,57.28,57.51,29653.0,54.2466,54.2655,53.9921,54.2089,29653.0
2016-07-21 14:30:00,57.5,57.66,57.43,57.65,17538.0,54.1995,54.3503,54.1335,54.3409,17538.0
2016-07-21 15:00:00,57.62,57.68,57.57,57.66,21127.0,54.3126,54.3692,54.2655,54.3503,21127.0
2016-07-21 15:30:00,57.67,57.79,57.53,57.65,59671.0,54.3597,54.4728,54.2278,54.3409,59671.0
2016-07-22 09:30:00,57.57,57.57,57.25,57.28,18644.0,54.2655,54.2655,53.9638,53.9921,18644.0
2016-07-22 10:00:00,57.29,57.53,57.25,57.44,19819.0,54.0015,54.2278,53.9638,54.1429,19819.0
2016-07-22 10:30:00,57.44,57.54,57.38,57.47,15790.0,54.1429,54.2372,54.0864,54.1712,15790.0
2016-07-22 11:00:00,57.49,57.54,57.22,57.25,14508.0,54.1901,54.2372,53.9356,53.9638,14508.0
2016-07-22 11:30:00,57.29,57.54,57.14,57.38,18433.0,54.0015,54.2372,53.8602,54.0864,18433.0
2016-07-22 12:00:00,57.33,57.78,57.32,57.78,25435.0,54.0392,54.4634,54.0298,54.4634,25435.0
2016-07-22 12:30:00,57.78,57.97,57.73,57.92,12807.0,54.4634,54.6425,54.4163,54.5954,12807.0
2016-07-22 13:00:00,57.92,58.0,57.9,58.0,24181.0,54.5954,54.6708,54.5765,54.6708,24181.0
2016-07-22 13:30:00,57.99,58.0,57.97,57.99,14007.0,54.6614,54.6708,54.6425,54.6614,14007.0
2016-07-22 14:00:00,57.99,58.0,57.86,57.88,35056.0,54.6614,54.6708,54.5388,54.5577,35056.0
2016-07-22 14:30:00,57.87,57.95,57.87,57.9,7753.0,54.5482,54.6237,54.5482,54.5765,7753.0
2016-07-22 15:00:00,57.92,57.95,57.85,57.93,17277.0,54.5954,54.6237,54.5294,54.6048,17277.0
2016-07-22 15:30:00,57.93,57.95,57.82,57.84,43828.0,54.6048,54.6237,54.5011,54.52,43828.0
2016-07-25 09:30:00,57.9,58.07,57.68,57.94,30844.0,54.5765,54.7368,54.3692,54.6142,30844.0
2016-07-25 10:00:00,57.97,57.97,57.67,57.86,14845.0,54.6425,54.6425,54.3597,54.5388,14845.0
2016-07-25 10:30:00,57.8,57.86,57.58,57.79,14766.0,54.4823,54.5388,54.2749,54.4728,14766.0
2016-07-25 11:00:00,57.76,57.85,57.64,57.83,17273.0,54.4446,54.5294,54.3315,54.5105,17273.0
2016-07-25 11:30:00,57.8,57.98,57.77,57.9,9255.0,54.4823,54.6519,54.454,54.5765,9255.0
2016-07-25 12:00:00,57.85,57.89,57.75,57.86,5970.0,54.5294,54.5671,54.4351,54.5388,5970.0
2016-07-25 12:30:00,57.83,57.95,57.8,57.92,6630.0,54.5105,54.6237,54.4823,54.5954,6630.0
2016-07-25 13:00:00,57.92,57.98,57.88,57.98,4943.0,54.5954,54.6519,54.5577,54.6519,4943.0
2016-07-25 13:30:00,57.95,57.95,57.9,57.94,4733.0,54.6237,54.6237,54.5765,54.6142,4733.0
2016-07-25 14:00:00,57.94,57.98,57.91,57.91,5650.0,54.6142,54.6519,54.586,54.586,5650.0
2016-07-25 14:30:00,57.91,57.93,57.85,57.86,5958.0,54.586,54.6048,54.5294,54.5388,5958.0
2016-07-25 15:00:00,57.85,57.86,57.66,57.72,9651.0,54.5294,54.5388,54.3503,54.4069,9651.0
2016-07-25 15:30:00,57.71,57.75,57.59,57.69,44656.0,54.3974,54.4351,54.2843,54.3786,44656.0
2016-07-26 09:30:00,57.58,58.32,57.58,58.12,19198.0,54.2749,54.9724,54.2749,54.7839,19198.0
2016-07-26 10:00:00,58.13,58.32,58.07,58.2,9612.0,54.7933,54.9724,54.7368,54.8593,9612.0
2016-07-26 10:30:00,58.26,58.27,57.77,57.77,8300.0,54.9159,54.9253,54.454,54.454,8300.0
2016-07-26 11:00:00,57.78,58.07,57.77,58.06,4440.0,54.4634,54.7368,54.454,54.7273,4440.0
2016-07-26 11:30:00,58.03,58.1,57.91,58.1,18325.0,54.6991,54.765,54.586,54.765,18325.0
2016-07-26 12:00:00,58.09,58.34,58.03,58.27,7150.0,54.7556,54.9913,54.6991,54.9253,7150.0
2016-07-26 12:30:00,58.29,58.31,58.19,58.2,9540.0,54.9441,54.963,54.8499,54.8593,9540.0
2016-07-26 13:00:00,58.22,58.25,58.07,58.14,9516.0,54.8782,54.9064,54.7368,54.8028,9516.0
2016-07-26 13:30:00,58.14,58.26,58.13,58.26,7410.0,54.8028,54.9159,54.7933,54.9159,7410.0
2016-07-26 14:00:00,58.25,58.28,58.06,58.06,18422.0,54.9064,54.9347,54.7273,54.7273,18422.0
2016-07-26 14:30:00,58.04,58.2,58.03,58.13,25794.0,54.7085,54.8593,54.6991,54.7933,25794.0
2016-07-26 15:00:00,58.11,58.36,58.06,58.35,16867.0,54.7745,55.0101,54.7273,55.0007,16867.0
2016-07-26 15:30:00,58.36,58.42,58.3,58.32,36358.0,55.0101,55.0667,54.9536,54.9724,36358.0
2016-07-27 09:30:00,58.46,58.83,58.38,58.76,5810.0,55.1044,55.4531,55.029,55.3872,5810.0
2016-07-27 10:00:00,58.76,58.84,58.65,58.72,17114.0,55.3872,55.4626,55.2835,55.3495,17114.0
2016-07-27 10:30:00,58.69,58.71,58.38,58.58,12214.0,55.3212,55.34,55.029,55.2175,12214.0
2016-07-27 11:00:00,58.57,58.66,58.46,58.51,8641.0,55.2081,55.2929,55.1044,55.1515,8641.0
2016-07-27 11:30:00,58.52,58.55,58.37,58.4,16800.0,55.1609,55.1892,55.0195,55.0478,16800.0
2016-07-27 12:00:00,58.43,58.47,58.26,58.33,45354.0,55.0761,55.1138,54.9159,54.9818,45354.0
2016-07-27 12:30:00,58.33,58.48,58.31,58.38,12785.0,54.9818,55.1232,54.963,55.029,12785.0
2016-07-27 13:00:00,58.4,58.5,58.4,58.47,3330.0,55.0478,55.1421,55.0478,55.1138,3330.0
2016-07-27 13:30:00,58.45,58.53,58.43,58.49,13306.0,55.095,55.1704,55.0761,55.1327,13306.0
2016-07-27 14:00:00,58.47,58.5,58.2,58.35,16707.0,55.1138,55.1421,54.8593,55.0007,16707.0
2016-07-27 14:30:00,58.39,58.42,58.31,58.41,11994.0,55.0384,55.0667,54.963,55.0573,11994.0
2016-07-27 15:00:00,58.45,58.49,58.39,58.43,14539.0,55.095,55.1327,55.0384,55.0761,14539.0
2016-07-27 15:30:00,58.42,58.53,58.39,58.53,29718.0,55.0667,55.1704,55.0384,55.1704,29718.0
2016-07-28 09:30:00,58.53,58.87,58.45,58.74,13172.0,55.1704,55.4908,55.095,55.3683,13172.0
2016-07-28 10:00:00,58.67,58.74,58.4,58.43,7050.0,55.3023,55.3683,55.0478,55.0761,7050.0
2016-07-28 10:30:00,58.47,58.6,58.39,58.39,3302.0,55.1138,55.2363,55.0384,55.0384,3302.0
2016-07-28 11:00:00,58.33,58.37,58.18,58.36,3300.0,54.9818,55.0195,54.8405,55.0101,3300.0
2016-07-28 11:30:00,58.33,58.5,58.27,58.48,4000.0,54.9818,55.1421,54.9253,55.1232,4000.0
2016-07-28 12:00:00,58.47,58.51,58.42,58.42,5147.0,55.1138,55.1515,55.0667,55.0667,5147.0
2016-07-28 12:30:00,58.44,58.44,58.36,58.38,1300.0,55.0855,55.0855,55.0101,55.029,1300.0
2016-07-28 13:00:00,58.37,58.53,58.36,58.53,4401.0,55.0195,55.1704,55.0101,55.1704,4401.0
2016-07-28 13:30:00,58.52,58.55,58.43,58.55,7287.0,55.1609,55.1892,55.0761,55.1892,7287.0
2016-07-28 14:00:00,58.55,58.64,58.5,58.61,7718.0,55.1892,55.2741,55.1421,55.2458,7718.0
2016-07-28 14:30:00,58.59,58.71,58.58,58.62,6200.0,55.2269,55.34,55.2175,55.2552,6200.0
2016-07-28 15:00:00,58.63,58.64,58.57,58.63,6500.0,55.2646,55.2741,55.2081,55.2646,6500.0
2016-07-28 15:30:00,58.63,58.64,58.35,58.36,39220.0,55.2646,55.2741,55.0007,55.0101,39220.0
2016-07-29 09:30:00,58.37,58.98,57.97,58.15,3903.0,55.0195,55.5945,54.6425,54.8122,3903.0
2016-07-29 10:00:00,58.03,58.23,57.94,58.15,9114.0,54.6991,54.8876,54.6142,54.8122,9114.0
2016-07-29 10:30:00,58.21,58.44,58.21,58.39,5885.0,54.8687,55.0855,54.8687,55.0384,5885.0
2016-07-29 11:00:00,58.42,58.81,58.42,58.77,5200.0,55.0667,55.4343,55.0667,55.3966,5200.0
2016-07-29 11:30:00,58.71,58.89,58.7,58.8,5600.0,55.34,55.5097,55.3306,55.4249,5600.0
2016-07-29 12:00:00,58.83,58.96,58.76,58.76,8200.0,55.4531,55.5757,55.3872,55.3872,8200.0
2016-07-29 12:30:00,58.78,58.85,58.42,58.49,5900.0,55.406,55.472,55.0667,55.1327,5900.0
2016-07-29 13:00:00,58.39,58.63,58.38,58.61,4966.0,55.0384,55.2646,55.029,55.2458,4966.0
2016-07-29 13:30:00,58.59,58.85,58.58,58.76,8800.0,55.2269,55.472,55.2175,55.3872,8800.0
2016-07-29 14:00:00,58.75,58.75,58.69,58.73,8026.0,55.3777,55.3777,55.3212,55.3589,8026.0
2016-07-29 14:30:00,58.7,58.7,58.55,58.63,9196.0,55.3306,55.3306,55.1892,55.2646,9196.0
2016-07-29 15:00:00,58.63,58.89,58.6,58.85,11004.0,55.2646,55.5097,55.2363,55.472,11004.0
2016-07-29 15:30:00,58.85,58.88,58.53,58.54,57600.0,55.472,55.5003,55.1704,55.1798,57600.0
2016-08-01 09:30:00,58.48,58.98,57.92,58.22,8616.0,55.1232,55.5945,54.5954,54.8782,8616.0
2016-08-01 10:00:00,58.23,58.6,58.22,58.45,6355.0,54.8876,55.2363,54.8782,55.095,6355.0
2016-08-01 10:30:00,58.4,58.55,58.22,58.54,4972.0,55.0478,55.1892,54.8782,55.1798,4972.0
2016-08-01 11:00:00,58.55,58.68,58.5,58.54,6500.0,55.1892,55.3118,55.1421,55.1798,6500.0
2016-08-01 11:30:00,58.53,58.58,58.37,58.38,5637.0,55.1704,55.2175,55.0195,55.029,5637.0
2016-08-01 12:00:00,58.43,58.45,58.12,58.23,7270.0,55.0761,55.095,54.7839,54.8876,7270.0
2016-08-01 12:30:00,58.26,58.29,58.14,58.17,5320.0,54.9159,54.9441,54.8028,54.831,5320.0
2016-08-01 13:00:00,58.15,58.47,58.15,58.42,7194.0,54.8122,55.1138,54.8122,55.0667,7194.0
2016-08-01 13:30:00,58.41,58.53,58.36,58.45,8843.0,55.0573,55.1704,55.0101,55.095,8843.0
2016-08-01 14:00:00,58.49,58.57,58.41,58.52,14901.0,55.1327,55.2081,55.0573,55.1609,14901.0
2016-08-01 14:30:00,58.51,58.6,58.48,58.56,9800.0,55.1515,55.2363,55.1232,55.1986,9800.0
2016-08-01 15:00:00,58.55,58.58,58.42,58.42,18211.0,55.1892,55.2175,55.0667,55.0667,18211.0
2016-08-01 15:30:00,58.4,58.51,58.29,58.5,49340.0,55.0478,55.1515,54.9441,55.1421,49340.0
2016-08-02 09:30:00,58.5,58.8,58.0,58.36,13758.0,55.1421,55.4249,54.6708,55.0101,13758.0
2016-08-02 10:00:00,58.33,58.37,58.0,58.05,10679.0,54.9818,55.0195,54.6708,54.7179,10679.0
2016-08-02 10:30:00,58.08,58.12,57.88,57.93,4441.0,54.7462,54.7839,54.5577,54.6048,4441.0
2016-08-02 11:00:00,57.81,57.96,57.76,57.92,3345.0,54.4917,54.6331,54.4446,54.5954,3345.0
2016-08-02 11:30:00,57.9,57.9,57.7,57.75,6451.0,54.5765,54.5765,54.388,54.4351,6451.0
2016-08-02 12:00:00,57.78,57.78,57.54,57.63,9374.0,54.4634,54.4634,54.2372,54.322,9374.0
2016-08-02 12:30:00,57.63,57.63,57.44,57.45,4535.0,54.322,54.322,54.1429,54.1524,4535.0
2016-08-02 13:00:00,57.35,57.59,57.27,57.54,3000.0,54.0581,54.2843,53.9827,54.2372,3000.0
2016-08-02 13:30:00,57.57,57.57,57.45,57.5,3500.0,54.2655,54.2655,54.1524,54.1995,3500.0
2016-08-02 14:00:00,57.54,57.59,57.43,57.58,6380.0,54.2372,54.2843,54.1335,54.2749,6380.0
2016-08-02 14:30:00,57.6,57.73,57.54,57.55,8796.0,54.2937,54.4163,54.2372,54.2466,8796.0
2016-08-02 15:00:00,57.53,57.63,57.5,57.5,9724.0,54.2278,54.322,54.1995,54.1995,9724.0
2016-08-02 15:30:00,57.5,57.53,57.3,57.32,29982.0,54.1995,54.2278,54.011,54.0298,29982.0
2016-08-03 09:30:00,57.38,57.54,57.02,57.44,4750.0,54.0864,54.2372,53.747,54.1429,4750.0
2016-08-03 10:00:00,57.46,57.8,57.27,57.74,6166.0,54.1618,54.4823,53.9827,54.4257,6166.0
2016-08-03 10:30:00,57.73,58.05,57.69,57.97,6470.0,54.4163,54.7179,54.3786,54.6425,6470.0
2016-08-03 11:00:00,57.9,58.01,57.86,58.01,5333.0,54.5765,54.6802,54.5388,54.6802,5333.0
2016-08-03 11:30:00,58.03,58.21,57.99,58.2,4108.0,54.6991,54.8687,54.6614,54.8593,4108.0
2016-08-03 12:00:00,58.11,58.11,57.97,58.0,3100.0,54.7745,54.7745,54.6425,54.6708,3100.0
2016-08-03 12:30:00,57.92,58.04,57.88,57.96,3022.0,54.5954,54.7085,54.5577,54.6331,3022.0
2016-08-03 13:00:00,57.95,58.0,57.9,57.99,2477.0,54.6237,54.6708,54.5765,54.6614,2477.0
2016-08-03 13:30:00,57.98,58.07,57.93,57.96,1600.0,54.6519,54.7368,54.6048,54.6331,1600.0
2016-08-03 14:00:00,57.91,58.13,57.91,57.98,8058.0,54.586,54.7933,54.586,54.6519,8058.0
2016-08-03 14:30:00,57.96,58.02,57.92,57.97,6134.0,54.6331,54.6896,54.5954,54.6425,6134.0
2016-08-03 15:00:00,57.92,58.08,57.89,58.08,9008.0,54.5954,54.7462,54.5671,54.7462,9008.0
2016-08-03 15:30:00,58.08,58.15,57.94,58.11,25192.0,54.7462,54.8122,54.6142,54.7745,25192.0
2016-08-04 09:30:00,58.04,58.81,57.73,58.47,10421.0,54.7085,55.4343,54.4163,55.1138,10421.0
2016-08-04 10:00:00,58.35,58.64,58.33,58.57,8857.0,55.0007,55.2741,54.9818,55.2081,8857.0
2016-08-04 10:30:00,58.62,58.62,58.44,58.54,8007.0,55.2552,55.2552,55.0855,55.1798,8007.0
2016-08-04 11:00:00,58.52,58.57,58.47,58.55,6202.0,55.1609,55.2081,55.1138,55.1892,6202.0
2016-08-04 11:30:00,58.54,58.75,58.53,58.64,28668.0,55.1798,55.3777,55.1704,55.2741,28668.0
2016-08-04 12:00:00,58.65,58.67,58.46,58.5,10855.0,55.2835,55.3023,55.1044,55.1421,10855.0
2016-08-04 12:30:00,58.49,58.52,58.47,58.49,5603.0,55.1327,55.1609,55.1138,55.1327,5603.0
2016-08-04 13:00:00,58.5,58.51,58.45,58.5,8471.0,55.1421,55.1515,55.095,55.1421,8471.0
2016-08-04 13:30:00,58.51,58.53,58.48,58.5,6955.0,55.1515,55.1704,55.1232,55.1421,6955.0
2016-08-04 14:00:00,58.49,58.51,58.45,58.48,9338.0,55.1327,55.1515,55.095,55.1232,9338.0
2016-08-04 14:30:00,58.43,58.47,58.43,58.47,4271.0,55.0761,55.1138,55.0761,55.1138,4271.0
2016-08-04 15:00:00,58.46,58.48,58.36,58.43,9734.0,55.1044,55.1232,55.0101,55.0761,9734.0
2016-08-04 15:30:00,58.43,58.5,58.39,58.44,37871.0,55.0761,55.1421,55.0384,55.0855,37871.0
2016-08-05 09:30:00,58.78,58.99,58.44,58.9,6849.0,55.406,55.604,55.0855,55.5191,6849.0
2016-08-05 10:00:00,58.91,59.05,58.65,58.73,18250.0,55.5286,55.6605,55.2835,55.3589,18250.0
2016-08-05 10:30:00,58.77,58.98,58.73,58.86,14421.0,55.3966,55.5945,55.3589,55.4814,14421.0
2016-08-05 11:00:00,58.92,58.95,58.7,58.79,10627.0,55.538,55.5663,55.3306,55.4154,10627.0
2016-08-05 11:30:00,58.73,58.81,58.67,58.71,11335.0,55.3589,55.4343,55.3023,55.34,11335.0
2016-08-05 12:00:00,58.69,58.74,58.65,58.7,9236.0,55.3212,55.3683,55.2835,55.3306,9236.0
2016-08-05 12:30:00,58.75,58.77,58.68,58.7,6700.0,55.3777,55.3966,55.3118,55.3306,6700.0
2016-08-05 13:00:00,58.73,58.85,58.73,58.8,4847.0,55.3589,55.472,55.3589,55.4249,4847.0
2016-08-05 13:30:00,58.76,58.85,58.73,58.77,7691.0,55.3872,55.472,55.3589,55.3966,7691.0
2016-08-05 14:00:00,58.73,58.88,58.73,58.82,7498.0,55.3589,55.5003,55.3589,55.4437,7498.0
2016-08-05 14:30:00,58.83,58.89,58.79,58.89,9205.0,55.4531,55.5097,55.4154,55.5097,9205.0
2016-08-05 15:00:00,58.9,58.97,58.89,58.97,13333.0,55.5191,55.5851,55.5097,55.5851,13333.0
2016-08-05 15:30:00,58.98,59.0,58.89,58.93,47906.0,55.5945,55.6134,55.5097,55.5474,47906.0
2016-08-08 09:30:00,58.99,59.34,58.01,59.22,6887.0,55.604,55.9339,54.6802,55.8208,6887.0
2016-08-08 10:00:00,59.18,59.29,59.11,59.21,13630.0,55.7831,55.8867,55.7171,55.8113,13630.0
2016-08-08 10:30:00,59.21,59.3,59.17,59.29,11900.0,55.8113,55.8962,55.7736,55.8867,11900.0
2016-08-08 11:00:00,59.31,59.45,59.23,59.23,8000.0,55.9056,56.0376,55.8302,55.8302,8000.0
2016-08-08 11:30:00,59.18,59.27,59.17,59.22,4300.0,55.7831,55.8679,55.7736,55.8208,4300.0
2016-08-08 12:00:00,59.22,59.25,59.18,59.21,14442.0,55.8208,55.849,55.7831,55.8113,14442.0
2016-08-08 12:30:00,59.2,59.28,59.19,59.28,9005.0,55.8019,55.8773,55.7925,55.8773,9005.0
2016-08-08 13:00:00,59.24,59.39,59.24,59.3,5377.0,55.8396,55.981,55.8396,55.8962,5377.0
2016-08-08 13:30:00,59.3,59.3,59.18,59.24,18310.0,55.8962,55.8962,55.7831,55.8396,18310.0
2016-08-08 14:00:00,59.21,59.25,59.02,59.05,27366.0,55.8113,55.849,55.6322,55.6605,27366.0
2016-08-08 14:30:00,59.04,59.12,59.0,59.1,5125.0,55.6511,55.7265,55.6134,55.7076,5125.0
2016-08-08 15:00:00,59.11,59.16,59.06,59.16,9586.0,55.7171,55.7642,55.6699,55.7642,9586.0
2016-08-08 15:30:00,59.16,59.25,59.16,59.22,50482.0,55.7642,55.849,55.7642,55.8208,50482.0
2016-08-09 09:30:00,59.36,59.56,58.91,59.35,6869.0,55.9527,56.1412,55.5286,55.9433,6869.0
2016-08-09 10:00:00,59.33,59.41,59.2,59.4,3600.0,55.9244,55.9999,55.8019,55.9904,3600.0
2016-08-09 10:30:00,59.41,59.64,59.33,59.46,22604.0,55.9999,56.2167,55.9244,56.047,22604.0
2016-08-09 11:00:00,59.45,59.77,59.42,59.63,36786.0,56.0376,56.3392,56.0093,56.2072,36786.0
2016-08-09 11:30:00,59.62,59.63,59.49,59.56,7675.0,56.1978,56.2072,56.0753,56.1412,7675.0
2016-08-09 12:00:00,59.56,59.6,59.46,59.53,6100.0,56.1412,56.1789,56.047,56.113,6100.0
2016-08-09 12:30:00,59.5,59.54,59.46,59.47,8528.0,56.0847,56.1224,56.047,56.0564,8528.0
2016-08-09 13:00:00,59.44,59.48,59.42,59.46,3700.0,56.0281,56.0658,56.0093,56.047,3700.0
2016-08-09 13:30:00,59.46,59.48,59.44,59.45,8525.0,56.047,56.0658,56.0281,56.0376,8525.0
2016-08-09 14:00:00,59.45,59.49,59.44,59.45,5400.0,56.0376,56.0753,56.0281,56.0376,5400.0
2016-08-09 14:30:00,59.45,59.51,59.44,59.5,12280.0,56.0376,56.0941,56.0281,56.0847,12280.0
2016-08-09 15:00:00,59.5,59.59,59.49,59.57,12781.0,56.0847,56.1695,56.0753,56.1507,12781.0
2016-08-09 15:30:00,59.56,59.65,59.55,59.57,41760.0,56.1412,56.2261,56.1318,56.1507,41760.0
2016-08-10 09:30:00,59.58,59.78,59.4,59.53,10499.0,56.1601,56.3486,55.9904,56.113,10499.0
2016-08-10 10:00:00,59.46,59.67,59.42,59.61,3993.0,56.047,56.2449,56.0093,56.1884,3993.0
2016-08-10 10:30:00,59.63,59.66,59.44,59.45,7299.0,56.2072,56.2355,56.0281,56.0376,7299.0
2016-08-10 11:00:00,59.46,59.47,59.19,59.25,13150.0,56.047,56.0564,55.7925,55.849,13150.0
2016-08-10 11:30:00,59.26,59.36,59.17,59.3,9198.0,55.8585,55.9527,55.7736,55.8962,9198.0
2016-08-10 12:00:00,59.31,59.46,59.25,59.25,8600.0,55.9056,56.047,55.849,55.849,8600.0
2016-08-10 12:30:00,59.21,59.26,59.2,59.24,5800.0,55.8113,55.8585,55.8019,55.8396,5800.0
2016-08-10 13:00:00,59.23,59.23,59.15,59.17,11860.0,55.8302,55.8302,55.7548,55.7736,11860.0
2016-08-10 13:30:00,59.15,59.25,59.14,59.15,12150.0,55.7548,55.849,55.7454,55.7548,12150.0
2016-08-10 14:00:00,59.17,59.21,59.0,59.05,35575.0,55.7736,55.8113,55.6134,55.6605,35575.0
2016-08-10 14:30:00,59.06,59.12,59.03,59.11,9225.0,55.6699,55.7265,55.6417,55.7171,9225.0
2016-08-10 15:00:00,59.1,59.38,59.05,59.35,12400.0,55.7076,55.9716,55.6605,55.9433,12400.0
2016-08-10 15:30:00,59.35,59.37,59.24,59.27,37089.0,55.9433,55.9621,55.8396,55.8679,37089.0
2016-08-11 09:30:00,59.25,59.7,59.25,59.65,6555.0,55.952,56.377,55.952,56.3297,6555.0
2016-08-11 10:00:00,59.62,59.62,59.45,59.45,3242.0,56.3014,56.3014,56.1409,56.1409,3242.0
2016-08-11 10:30:00,59.45,59.65,59.41,59.63,7473.0,56.1409,56.3297,56.1031,56.3109,7473.0
2016-08-11 11:00:00,59.6,59.77,59.6,59.77,6378.0,56.2825,56.4431,56.2825,56.4431,6378.0
2016-08-11 11:30:00,59.79,59.84,59.69,59.82,7696.0,56.462,56.5092,56.3675,56.4903,7696.0
2016-08-11 12:00:00,59.83,59.86,59.66,59.7,7007.0,56.4997,56.5281,56.3392,56.377,7007.0
2016-08-11 12:30:00,59.68,59.74,59.6,59.61,4600.0,56.3581,56.4147,56.2825,56.292,4600.0
2016-08-11 13:00:00,59.62,59.65,59.56,59.61,5987.0,56.3014,56.3297,56.2448,56.292,5987.0
2016-08-11 13:30:00,59.6,59.63,59.58,59.59,7675.0,56.2825,56.3109,56.2636,56.2731,7675.0
2016-08-11 14:00:00,59.6,59.67,59.58,59.64,7694.0,56.2825,56.3486,56.2636,56.3203,7694.0
2016-08-11 14:30:00,59.63,59.66,59.59,59.63,11926.0,56.3109,56.3392,56.2731,56.3109,11926.0
2016-08-11 15:00:00,59.63,59.66,59.6,59.61,6215.0,56.3109,56.3392,56.2825,56.292,6215.0
2016-08-11 15:30:00,59.6,59.76,59.58,59.66,38075.0,56.2825,56.4336,56.2636,56.3392,38075.0
2016-08-12 09:30:00,59.64,59.64,59.3,59.46,2235.0,56.3203,56.3203,55.9992,56.1503,2235.0
2016-08-12 10:00:00,59.45,59.61,59.19,59.61,8913.0,56.1409,56.292,55.8954,56.292,8913.0
2016-08-12 10:30:00,59.55,59.58,59.44,59.57,4510.0,56.2353,56.2636,56.1314,56.2542,4510.0
2016-08-12 11:00:00,59.58,59.6,59.49,59.6,2950.0,56.2636,56.2825,56.1787,56.2825,2950.0
2016-08-12 11:30:00,59.54,59.55,59.44,59.5,9100.0,56.2259,56.2353,56.1314,56.1881,9100.0
2016-08-12 12:00:00,59.54,59.54,59.44,59.44,10900.0,56.2259,56.2259,56.1314,56.1314,10900.0
2016-08-12 12:30:00,59.45,59.49,59.4,59.42,7523.0,56.1409,56.1787,56.0937,56.1125,7523.0
2016-08-12 13:00:00,59.42,59.44,59.35,59.44,4662.0,56.1125,56.1314,56.0464,56.1314,4662.0
2016-08-12 13:30:00,59.48,59.48,59.39,59.45,5152.0,56.1692,56.1692,56.0842,56.1409,5152.0
2016-08-12 14:00:00,59.44,59.56,59.42,59.52,3591.0,56.1314,56.2448,56.1125,56.207,3591.0
2016-08-12 14:30:00,59.53,59.56,59.51,59.54,3500.0,56.2164,56.2448,56.1975,56.2259,3500.0
2016-08-12 15:00:00,59.55,59.56,59.46,59.47,5242.0,56.2353,56.2448,56.1503,56.1598,5242.0
2016-08-12 15:30:00,59.46,59.46,59.33,59.37,27126.0,56.1503,56.1503,56.0276,56.0653,27126.0
2016-08-15 09:30:00,59.57,59.93,59.57,59.93,2689.0,56.2542,56.5942,56.2542,56.5942,2689.0
2016-08-15 10:00:00,59.95,60.2,59.93,60.05,21679.0,56.613,56.8491,56.5942,56.7075,21679.0
2016-08-15 10:30:00,60.07,60.32,60.07,60.26,3000.0,56.7264,56.9625,56.7264,56.9058,3000.0
2016-08-15 11:00:00,60.29,60.45,60.29,60.38,2600.0,56.9341,57.0852,56.9341,57.0191,2600.0
2016-08-15 11:30:00,60.45,60.5,60.36,60.39,2750.0,57.0852,57.1324,57.0002,57.0286,2750.0
2016-08-15 12:00:00,60.42,60.45,60.3,60.43,11867.0,57.0569,57.0852,56.9436,57.0663,11867.0
2016-08-15 12:30:00,60.45,60.59,60.39,60.56,4324.0,57.0852,57.2174,57.0286,57.1891,4324.0
2016-08-15 13:00:00,60.54,60.54,60.44,60.51,3700.0,57.1702,57.1702,57.0758,57.1419,3700.0
2016-08-15 13:30:00,60.51,60.57,60.37,60.43,3974.0,57.1419,57.1985,57.0097,57.0663,3974.0
2016-08-15 14:00:00,60.37,60.37,60.29,60.29,2941.0,57.0097,57.0097,56.9341,56.9341,2941.0
2016-08-15 14:30:00,60.31,60.52,60.3,60.46,3600.0,56.953,57.1513,56.9436,57.0947,3600.0
2016-08-15 15:00:00,60.47,60.52,60.3,60.3,8025.0,57.1041,57.1513,56.9436,56.9436,8025.0
2016-08-15 15:30:00,60.31,60.4,60.29,60.35,26524.0,56.953,57.038,56.9341,56.9908,26524.0
2016-08-16 09:30:00,60.33,60.57,60.18,60.48,14023.0,56.9719,57.1985,56.8302,57.1135,14023.0
2016-08-16 10:00:00,60.43,60.43,60.18,60.18,2450.0,57.0663,57.0663,56.8302,56.8302,2450.0
2016-08-16 10:30:00,60.21,60.4,60.19,60.24,28133.0,56.8586,57.038,56.8397,56.8869,28133.0
2016-08-16 11:00:00,60.29,60.29,60.19,60.26,2003.0,56.9341,56.9341,56.8397,56.9058,2003.0
2016-08-16 11:30:00,60.25,60.35,60.16,60.35,2200.0,56.8963,56.9908,56.8114,56.9908,2200.0
2016-08-16 12:00:00,60.32,60.34,59.87,59.88,11958.0,56.9625,56.9813,56.5375,56.5469,11958.0
2016-08-16 12:30:00,59.84,59.93,59.79,59.93,6584.0,56.5092,56.5942,56.462,56.5942,6584.0
2016-08-16 13:00:00,59.91,59.97,59.88,59.95,5500.0,56.5753,56.6319,56.5469,56.613,5500.0
2016-08-16 13:30:00,59.9,60.0,59.9,59.98,3950.0,56.5658,56.6603,56.5658,56.6414,3950.0
2016-08-16 14:00:00,59.99,60.04,59.95,59.98,4872.0,56.6508,56.698,56.613,56.6414,4872.0
2016-08-16 14:30:00,59.98,60.03,59.92,60.01,4391.0,56.6414,56.6886,56.5847,56.6697,4391.0
2016-08-16 15:00:00,60.03,60.03,59.92,59.95,7219.0,56.6886,56.6886,56.5847,56.613,7219.0
2016-08-16 15:30:00,59.98,60.01,59.77,59.79,37544.0,56.6414,56.6697,56.4431,56.462,37544.0
2016-08-17 09:30:00,59.85,60.71,59.85,60.12,8362.0,56.5186,57.3307,56.5186,56.7736,8362.0
2016-08-17 10:00:00,60.12,60.39,60.06,60.38,23505.0,56.7736,57.0286,56.7169,57.0191,23505.0
2016-08-17 10:30:00,60.38,60.46,60.24,60.24,4960.0,57.0191,57.0947,56.8869,56.8869,4960.0
2016-08-17 11:00:00,60.26,60.38,60.19,60.28,9945.0,56.9058,57.0191,56.8397,56.9247,9945.0
2016-08-17 11:30:00,60.2,60.28,60.19,60.22,4383.0,56.8491,56.9247,56.8397,56.868,4383.0
2016-08-17 12:00:00,60.24,60.34,60.22,60.27,11529.0,56.8869,56.9813,56.868,56.9152,11529.0
2016-08-17 12:30:00,60.27,60.67,60.21,60.64,26642.0,56.9152,57.293,56.8586,57.2646,26642.0
2016-08-17 13:00:00,60.64,60.68,60.47,60.51,7100.0,57.2646,57.3024,57.1041,57.1419,7100.0
2016-08-17 13:30:00,60.49,60.55,60.39,60.42,23484.0,57.123,57.1797,57.0286,57.0569,23484.0
2016-08-17 14:00:00,60.38,60.59,60.28,60.5,31825.0,57.0191,57.2174,56.9247,57.1324,31825.0
2016-08-17 14:30:00,60.46,60.6,60.44,60.54,17924.0,57.0947,57.2269,57.0758,57.1702,17924.0
2016-08-17 15:00:00,60.51,60.52,60.37,60.4,25468.0,57.1419,57.1513,57.0097,57.038,25468.0
2016-08-17 15:30:00,60.4,60.49,60.37,60.46,41034.0,57.038,57.123,57.0097,57.0947,41034.0
2016-08-18 09:30:00,60.22,60.79,60.22,60.73,12520.0,56.868,57.4063,56.868,57.3496,12520.0
2016-08-18 10:00:00,60.68,60.8,60.68,60.76,3900.0,57.3024,57.4157,57.3024,57.378,3900.0
2016-08-18 10:30:00,60.75,61.12,60.75,61.04,15777.0,57.3685,57.7179,57.3685,57.6424,15777.0
2016-08-18 11:00:00,61.01,61.13,61.0,61.1,6576.0,57.614,57.7274,57.6046,57.699,6576.0
2016-08-18 11:30:00,61.04,61.11,61.01,61.05,6122.0,57.6424,57.7085,57.614,57.6518,6122.0
2016-08-18 12:00:00,61.05,61.08,60.99,61.0,7560.0,57.6518,57.6801,57.5952,57.6046,7560.0
2016-08-18 12:30:00,60.99,61.07,60.95,61.01,6294.0,57.5952,57.6707,57.5574,57.614,6294.0
2016-08-18 13:00:00,61.04,61.1,61.0,61.05,7903.0,57.6424,57.699,57.6046,57.6518,7903.0
2016-08-18 13:30:00,61.03,61.26,61.02,61.21,31189.0,57.6329,57.8501,57.6235,57.8029,31189.0
2016-08-18 14:00:00,61.19,61.29,61.01,61.15,112805.0,57.784,57.8785,57.614,57.7463,112805.0
2016-08-18 14:30:00,61.15,61.25,61.02,61.03,35440.0,57.7463,57.8407,57.6235,57.6329,35440.0
2016-08-18 15:00:00,61.06,61.25,61.05,61.24,8949.0,57.6613,57.8407,57.6518,57.8312,8949.0
2016-08-18 15:30:00,61.23,61.28,61.08,61.24,23199.0,57.8218,57.869,57.6801,57.8312,23199.0
2016-08-19 09:30:00,60.95,61.22,60.85,61.1,26891.0,57.5574,57.8124,57.463,57.699,26891.0
2016-08-19 10:00:00,61.03,61.22,61.0,61.17,7119.0,57.6329,57.8124,57.6046,57.7651,7119.0
2016-08-19 10:30:00,61.13,61.23,61.1,61.14,4532.0,57.7274,57.8218,57.699,57.7368,4532.0
2016-08-19 11:00:00,61.15,61.26,61.08,61.21,3788.0,57.7463,57.8501,57.6801,57.8029,3788.0
2016-08-19 11:30:00,61.28,61.32,61.18,61.29,3183.0,57.869,57.9068,57.7746,57.8785,3183.0
2016-08-19 12:00:00,61.28,61.41,61.27,61.41,3247.0,57.869,57.9918,57.8596,57.9918,3247.0
2016-08-19 12:30:00,61.37,61.48,61.37,61.48,7697.0,57.954,58.0579,57.954,58.0579,7697.0
2016-08-19 13:00:00,61.45,61.54,61.44,61.53,4671.0,58.0296,58.1145,58.0201,58.1051,4671.0
2016-08-19 13:30:00,61.5,61.67,61.48,61.67,6407.0,58.0768,58.2373,58.0579,58.2373,6407.0
2016-08-19 14:00:00,61.65,61.74,61.65,61.73,4875.0,58.2184,58.3034,58.2184,58.294,4875.0
2016-08-19 14:30:00,61.74,61.79,61.66,61.79,4526.0,58.3034,58.3506,58.2279,58.3506,4526.0
2016-08-19 15:00:00,61.81,61.9,61.8,61.85,35415.0,58.3695,58.4545,58.3601,58.4073,35415.0
2016-08-19 15:30:00,61.85,61.86,61.73,61.77,29647.0,58.4073,58.4167,58.294,58.3317,29647.0
2016-08-22 09:30:00,61.31,61.97,61.31,61.67,20156.0,57.8973,58.5206,57.8973,58.2373,20156.0
2016-08-22 10:00:00,61.65,61.99,61.59,61.95,8840.0,58.2184,58.5395,58.1618,58.5017,8840.0
2016-08-22 10:30:00,61.87,62.3,61.78,62.16,45935.0,58.4262,58.8322,58.3412,58.7,45935.0
2016-08-22 11:00:00,62.12,62.21,61.93,61.98,18448.0,58.6623,58.7473,58.4828,58.5301,18448.0
2016-08-22 11:30:00,61.92,62.08,61.86,62.04,7950.0,58.4734,58.6245,58.4167,58.5867,7950.0
2016-08-22 12:00:00,62.01,62.21,61.93,62.15,8087.0,58.5584,58.7473,58.4828,58.6906,8087.0
2016-08-22 12:30:00,62.12,62.21,62.11,62.19,3958.0,58.6623,58.7473,58.6528,58.7284,3958.0
2016-08-22 13:00:00,62.19,62.19,62.0,62.05,8261.0,58.7284,58.7284,58.5489,58.5962,8261.0
2016-08-22 13:30:00,62.03,62.21,62.01,62.16,4319.0,58.5773,58.7473,58.5584,58.7,4319.0
2016-08-22 14:00:00,62.16,62.19,62.0,62.0,7087.0,58.7,58.7284,58.5489,58.5489,7087.0
2016-08-22 14:30:00,62.0,62.04,61.99,62.01,7601.0,58.5489,58.5867,58.5395,58.5584,7601.0
2016-08-22 15:00:00,62.0,62.06,62.0,62.05,7132.0,58.5489,58.6056,58.5489,58.5962,7132.0
2016-08-22 15:30:00,62.05,62.16,62.02,62.1,34093.0,58.5962,58.7,58.5678,58.6434,34093.0
2016-08-23 09:30:00,62.51,62.59,62.08,62.35,14978.0,59.0306,59.1061,58.6245,58.8795,14978.0
2016-08-23 10:00:00,62.42,62.5,62.25,62.39,14563.0,58.9456,59.0211,58.785,58.9172,14563.0
2016-08-23 10:30:00,62.39,62.41,62.28,62.33,23799.0,58.9172,58.9361,58.8134,58.8606,23799.0
2016-08-23 11:00:00,62.35,62.37,62.22,62.3,10183.0,58.8795,58.8983,58.7567,58.8322,10183.0
2016-08-23 11:30:00,62.3,62.34,62.24,62.24,11075.0,58.8322,58.87,58.7756,58.7756,11075.0
2016-08-23 12:00:00,62.22,62.29,62.19,62.21,6300.0,58.7567,58.8228,58.7284,58.7473,6300.0
2016-08-23 12:30:00,62.19,62.21,62.01,62.03,13610.0,58.7284,58.7473,58.5584,58.5773,13610.0
2016-08-23 13:00:00,62.02,62.22,61.97,62.22,10553.0,58.5678,58.7567,58.5206,58.7567,10553.0
2016-08-23 13:30:00,62.2,62.3,62.19,62.27,7355.0,58.7378,58.8322,58.7284,58.8039,7355.0
2016-08-23 14:00:00,62.27,62.32,62.21,62.3,15984.0,58.8039,58.8511,58.7473,58.8322,15984.0
2016-08-23 14:30:00,62.3,62.32,62.08,62.1,21755.0,58.8322,58.8511,58.6245,58.6434,21755.0
2016-08-23 15:00:00,62.1,62.24,62.07,62.21,12570.0,58.6434,58.7756,58.615,58.7473,12570.0
2016-08-23 15:30:00,62.22,62.23,62.08,62.09,35162.0,58.7567,58.7661,58.6245,58.6339,35162.0
2016-08-24 09:30:00,62.11,62.3,62.0,62.02,2720.0,58.6528,58.8322,58.5489,58.5678,2720.0
2016-08-24 10:00:00,61.92,61.92,61.71,61.83,6812.0,58.4734,58.4734,58.2751,58.3884,6812.0
2016-08-24 10:30:00,61.73,61.83,61.67,61.73,18296.0,58.294,58.3884,58.2373,58.294,18296.0
2016-08-24 11:00:00,61.78,61.78,61.64,61.72,5937.0,58.3412,58.3412,58.209,58.2845,5937.0
2016-08-24 11:30:00,61.74,61.75,61.63,61.72,5725.0,58.3034,58.3129,58.1995,58.2845,5725.0
2016-08-24 12:00:00,61.68,61.78,61.65,61.67,4200.0,58.2468,58.3412,58.2184,58.2373,4200.0
2016-08-24 12:30:00,61.68,61.78,61.65,61.74,14049.0,58.2468,58.3412,58.2184,58.3034,14049.0
2016-08-24 13:00:00,61.73,61.77,61.66,61.75,9379.0,58.294,58.3317,58.2279,58.3129,9379.0
2016-08-24 13:30:00,61.71,61.75,61.68,61.68,2594.0,58.2751,58.3129,58.2468,58.2468,2594.0
2016-08-24 14:00:00,61.68,61.68,61.5,61.54,3146.0,58.2468,58.2468,58.0768,58.1145,3146.0
2016-08-24 14:30:00,61.57,61.61,61.53,61.59,4600.0,58.1429,58.1806,58.1051,58.1618,4600.0
2016-08-24 15:00:00,61.59,61.59,61.51,61.58,10220.0,58.1618,58.1618,58.0862,58.1523,10220.0
2016-08-24 15:30:00,61.61,61.64,61.34,61.54,33351.0,58.1806,58.209,57.9257,58.1145,33351.0
2016-08-25 09:30:00,61.45,61.49,61.13,61.42,6716.0,58.0296,58.0673,57.7274,58.0012,6716.0
2016-08-25 10:00:00,61.42,61.97,61.38,61.78,9406.0,58.0012,58.5206,57.9635,58.3412,9406.0
2016-08-25 10:30:00,61.72,61.82,61.66,61.79,2712.0,58.2845,58.379,58.2279,58.3506,2712.0
2016-08-25 11:00:00,61.8,61.95,61.8,61.8,14226.0,58.3601,58.5017,58.3601,58.3601,14226.0
2016-08-25 11:30:00,61.77,61.89,61.77,61.84,3500.0,58.3317,58.4451,58.3317,58.3978,3500.0
2016-08-25 12:00:00,61.83,61.86,61.69,61.83,3630.0,58.3884,58.4167,58.2562,58.3884,3630.0
2016-08-25 12:30:00,61.89,62.0,61.88,61.95,10200.0,58.4451,58.5489,58.4356,58.5017,10200.0
2016-08-25 13:00:00,62.0,62.0,61.87,61.99,3201.0,58.5489,58.5489,58.4262,58.5395,3201.0
2016-08-25 13:30:00,61.99,62.04,61.83,61.86,4772.0,58.5395,58.5867,58.3884,58.4167,4772.0
2016-08-25 14:00:00,61.88,61.88,61.77,61.83,2100.0,58.4356,58.4356,58.3317,58.3884,2100.0
2016-08-25 14:30:00,61.87,61.99,61.87,61.92,3976.0,58.4262,58.5395,58.4262,58.4734,3976.0
2016-08-25 15:00:00,61.91,61.96,61.87,61.95,2794.0,58.4639,58.5112,58.4262,58.5017,2794.0
2016-08-25 15:30:00,61.93,61.98,61.79,61.97,25555.0,58.4828,58.5301,58.3506,58.5206,25555.0
2016-08-26 09:30:00,61.93,62.19,61.93,62.19,2887.0,58.4828,58.7284,58.4828,58.7284,2887.0
2016-08-26 10:00:00,62.14,62.46,61.9,62.46,5087.0,58.6811,58.9833,58.4545,58.9833,5087.0
2016-08-26 10:30:00,62.47,62.48,62.33,62.37,5971.0,58.9928,59.0022,58.8606,58.8983,5971.0
2016-08-26 11:00:00,62.35,62.47,62.29,62.47,1500.0,58.8795,58.9928,58.8228,58.9928,1500.0
2016-08-26 11:30:00,62.46,62.49,62.1,62.23,10559.0,58.9833,59.0117,58.6434,58.7661,10559.0
2016-08-26 12:00:00,62.18,62.3,61.97,62.15,19870.0,58.7189,58.8322,58.5206,58.6906,19870.0
2016-08-26 12:30:00,62.1,62.25,62.1,62.25,2595.0,58.6434,58.785,58.6434,58.785,2595.0
2016-08-26 13:00:00,62.24,62.25,62.11,62.18,4546.0,58.7756,58.785,58.6528,58.7189,4546.0
2016-08-26 13:30:00,62.19,62.2,62.1,62.13,6100.0,58.7284,58.7378,58.6434,58.6717,6100.0
2016-08-26 14:00:00,62.14,62.23,62.1,62.14,11567.0,58.6811,58.7661,58.6434,58.6811,11567.0
2016-08-26 14:30:00,62.1,62.19,62.1,62.19,6275.0,58.6434,58.7284,58.6434,58.7284,6275.0
2016-08-26 15:00:00,62.21,62.38,62.17,62.37,14217.0,58.7473,58.9078,58.7095,58.8983,14217.0
2016-08-26 15:30:00,62.38,62.51,62.34,62.38,29906.0,58.9078,59.0306,58.87,58.9078,29906.0
2016-08-29 09:30:00,62.61,62.71,62.18,62.62,5978.0,59.125,59.2194,58.7189,59.1344,5978.0
2016-08-29 10:00:00,62.64,62.87,62.64,62.73,4975.0,59.1533,59.3705,59.1533,59.2383,4975.0
2016-08-29 10:30:00,62.71,62.72,62.62,62.72,5500.0,59.2194,59.2289,59.1344,59.2289,5500.0
2016-08-29 11:00:00,62.72,62.89,62.7,62.89,6500.0,59.2289,59.3894,59.21,59.3894,6500.0
2016-08-29 11:30:00,62.93,63.13,62.85,62.99,22602.0,59.4272,59.616,59.3516,59.4838,22602.0
2016-08-29 12:00:00,62.97,62.97,62.82,62.83,5367.0,59.4649,59.4649,59.3233,59.3327,5367.0
2016-08-29 12:30:00,62.8,62.93,62.8,62.9,5900.0,59.3044,59.4272,59.3044,59.3988,5900.0
2016-08-29 13:00:00,62.88,62.99,62.87,62.96,5000.0,59.38,59.4838,59.3705,59.4555,5000.0
2016-08-29 13:30:00,63.0,63.13,62.98,63.05,36027.0,59.4933,59.616,59.4744,59.5405,36027.0
2016-08-29 14:00:00,63.05,63.1,62.97,62.98,13439.0,59.5405,59.5877,59.4649,59.4744,13439.0
2016-08-29 14:30:00,62.99,63.0,62.9,62.95,10500.0,59.4838,59.4933,59.3988,59.4461,10500.0
2016-08-29 15:00:00,62.94,62.97,62.89,62.95,10270.0,59.4366,59.4649,59.3894,59.4461,10270.0
2016-08-29 15:30:00,62.94,63.04,62.92,63.0,40043.0,59.4366,59.5311,59.4177,59.4933,40043.0
2016-08-30 09:30:00,63.0,63.31,62.63,63.28,8456.0,59.4933,59.786,59.1439,59.7577,8456.0
2016-08-30 10:00:00,63.2,63.25,62.88,62.88,13614.0,59.6821,59.7294,59.38,59.38,13614.0
2016-08-30 10:30:00,62.85,62.88,62.68,62.74,5442.0,59.3516,59.38,59.1911,59.2477,5442.0
2016-08-30 11:00:00,62.76,62.85,62.75,62.85,2975.0,59.2666,59.3516,59.2572,59.3516,2975.0
2016-08-30 11:30:00,62.86,63.0,62.84,63.0,27854.0,59.3611,59.4933,59.3422,59.4933,27854.0
2016-08-30 12:00:00,62.99,63.03,62.8,62.8,5368.0,59.4838,59.5216,59.3044,59.3044,5368.0
2016-08-30 12:30:00,62.83,62.84,62.73,62.73,1430.0,59.3327,59.3422,59.2383,59.2383,1430.0
2016-08-30 13:00:00,62.72,62.78,62.68,62.74,2445.0,59.2289,59.2855,59.1911,59.2477,2445.0
2016-08-30 13:30:00,62.74,62.74,62.69,62.7,2155.0,59.2477,59.2477,59.2005,59.21,2155.0
2016-08-30 14:00:00,62.74,62.74,62.6,62.61,6611.0,59.2477,59.2477,59.1155,59.125,6611.0
2016-08-30 14:30:00,62.58,62.67,62.56,62.67,2363.0,59.0967,59.1816,59.0778,59.1816,2363.0
2016-08-30 15:00:00,62.67,62.82,62.63,62.78,5676.0,59.1816,59.3233,59.1439,59.2855,5676.0
2016-08-30 15:30:00,62.8,62.94,62.75,62.93,24724.0,59.3044,59.4366,59.2572,59.4272,24724.0
2016-08-31 09:30:00,62.96,63.17,62.87,62.94,6936.0,59.4555,59.6538,59.3705,59.4366,6936.0
2016-08-31 10:00:00,63.01,63.23,62.73,62.82,4342.0,59.5027,59.7105,59.2383,59.3233,4342.0
2016-08-31 10:30:00,62.79,62.79,62.46,62.55,8300.0,59.295,59.295,58.9833,59.0683,8300.0
2016-08-31 11:00:00,62.55,62.89,62.53,62.85,10706.0,59.0683,59.3894,59.0494,59.3516,10706.0
2016-08-31 11:30:00,62.9,62.96,62.74,62.74,9129.0,59.3988,59.4555,59.2477,59.2477,9129.0
2016-08-31 12:00:00,62.73,62.75,62.44,62.49,5015.0,59.2383,59.2572,58.9644,59.0117,5015.0
2016-08-31 12:30:00,62.48,62.66,62.46,62.61,6962.0,59.0022,59.1722,58.9833,59.125,6962.0
2016-08-31 13:00:00,62.61,62.61,62.5,62.61,2341.0,59.125,59.125,59.0211,59.125,2341.0
2016-08-31 13:30:00,62.62,62.74,62.61,62.65,3700.0,59.1344,59.2477,59.125,59.1628,3700.0
2016-08-31 14:00:00,62.63,62.83,62.58,62.83,5642.0,59.1439,59.3327,59.0967,59.3327,5642.0
2016-08-31 14:30:00,62.83,62.83,62.72,62.74,6614.0,59.3327,59.3327,59.2289,59.2477,6614.0
2016-08-31 15:00:00,62.75,62.87,62.69,62.84,8615.0,59.2572,59.3705,59.2005,59.3422,8615.0
2016-08-31 15:30:00,62.87,62.98,62.7,62.73,63621.0,59.3705,59.4744,59.21,59.2383,63621.0
2016-09-01 09:30:00,62.91,63.19,62.48,62.71,5763.0,59.4083,59.6727,59.0022,59.2194,5763.0
2016-09-01 10:00:00,62.69,62.93,62.69,62.72,6359.0,59.2005,59.4272,59.2005,59.2289,6359.0
2016-09-01 10:30:00,62.65,62.65,62.34,62.34,5130.0,59.1628,59.1628,58.87,58.87,5130.0
2016-09-01 11:00:00,62.27,62.44,62.22,62.44,3270.0,58.8039,58.9644,58.7567,58.9644,3270.0
2016-09-01 11:30:00,62.48,62.58,62.45,62.58,18098.0,59.0022,59.0967,58.9739,59.0967,18098.0
2016-09-01 12:00:00,62.54,62.9,62.5,62.89,3949.0,59.0589,59.3988,59.0211,59.3894,3949.0
2016-09-01 12:30:00,62.89,62.99,62.74,62.74,3200.0,59.3894,59.4838,59.2477,59.2477,3200.0
2016-09-01 13:00:00,62.75,62.91,62.75,62.91,4564.0,59.2572,59.4083,59.2572,59.4083,4564.0
2016-09-01 13:30:00,62.91,62.93,62.85,62.88,1800.0,59.4083,59.4272,59.3516,59.38,1800.0
2016-09-01 14:00:00,62.85,62.92,62.83,62.92,18513.0,59.3516,59.4177,59.3327,59.4177,18513.0
2016-09-01 14:30:00,62.96,63.03,62.92,62.97,4548.0,59.4555,59.5216,59.4177,59.4649,4548.0
2016-09-01 15:00:00,62.97,63.02,62.86,62.95,9531.0,59.4649,59.5122,59.3611,59.4461,9531.0
2016-09-01 15:30:00,62.94,63.01,62.74,63.01,45198.0,59.4366,59.5027,59.2477,59.5027,45198.0
2016-09-02 09:30:00,63.42,63.63,63.03,63.49,6914.0,59.8899,60.0882,59.5216,59.956,6914.0
2016-09-02 10:00:00,63.55,63.73,63.34,63.35,11129.0,60.0127,60.1826,59.8144,59.8238,11129.0
2016-09-02 10:30:00,63.4,63.51,63.36,63.49,4225.0,59.871,59.9749,59.8332,59.956,4225.0
2016-09-02 11:00:00,63.43,63.58,63.43,63.52,3700.0,59.8993,60.041,59.8993,59.9843,3700.0
2016-09-02 11:30:00,63.55,63.62,63.48,63.58,2800.0,60.0127,60.0788,59.9466,60.041,2800.0
2016-09-02 12:00:00,63.64,63.64,63.31,63.31,8900.0,60.0977,60.0977,59.786,59.786,8900.0
2016-09-02 12:30:00,63.31,63.4,63.25,63.37,4200.0,59.786,59.871,59.7294,59.8427,4200.0
2016-09-02 13:00:00,63.37,63.45,63.3,63.43,2500.0,59.8427,59.9182,59.7766,59.8993,2500.0
2016-09-02 13:30:00,63.43,63.43,63.31,63.31,5600.0,59.8993,59.8993,59.786,59.786,5600.0
2016-09-02 14:00:00,63.31,63.55,63.27,63.55,9581.0,59.786,60.0127,59.7482,60.0127,9581.0
2016-09-02 14:30:00,63.52,63.68,63.49,63.67,5280.0,59.9843,60.1354,59.956,60.126,5280.0
2016-09-02 15:00:00,63.66,63.75,63.64,63.71,3500.0,60.1165,60.2015,60.0977,60.1638,3500.0
2016-09-02 15:30:00,63.72,63.78,63.58,63.78,31267.0,60.1732,60.2299,60.041,60.2299,31267.0
2016-09-06 09:30:00,63.65,63.98,63.65,63.67,13008.0,60.1071,60.4187,60.1071,60.126,13008.0
2016-09-06 10:00:00,63.64,63.72,63.38,63.38,6700.0,60.0977,60.1732,59.8521,59.8521,6700.0
2016-09-06 10:30:00,63.42,63.44,63.1,63.1,2035.0,59.8899,59.9088,59.5877,59.5877,2035.0
2016-09-06 11:00:00,63.1,63.26,63.06,63.22,2900.0,59.5877,59.7388,59.5499,59.701,2900.0
2016-09-06 11:30:00,63.24,63.31,63.19,63.27,5135.0,59.7199,59.786,59.6727,59.7482,5135.0
2016-09-06 12:00:00,63.25,63.28,63.18,63.24,5570.0,59.7294,59.7577,59.6633,59.7199,5570.0
2016-09-06 12:30:00,63.24,63.29,63.09,63.09,11176.0,59.7199,59.7671,59.5783,59.5783,11176.0
2016-09-06 13:00:00,63.02,63.02,62.83,62.87,3989.0,59.5122,59.5122,59.3327,59.3705,3989.0
2016-09-06 13:30:00,62.87,63.03,62.87,63.01,10251.0,59.3705,59.5216,59.3705,59.5027,10251.0
2016-09-06 14:00:00,63.0,63.07,63.0,63.05,4762.0,59.4933,59.5594,59.4933,59.5405,4762.0
2016-09-06 14:30:00,63.05,63.05,62.95,62.98,5405.0,59.5405,59.5405,59.4461,59.4744,5405.0
2016-09-06 15:00:00,62.99,62.99,62.89,62.89,6685.0,59.4838,59.4838,59.3894,59.3894,6685.0
2016-09-06 15:30:00,62.88,62.97,62.83,62.88,20394.0,59.38,59.4649,59.3327,59.38,20394.0
2016-09-07 09:30:00,62.94,62.94,62.47,62.59,16547.0,59.4366,59.4366,58.9928,59.1061,16547.0
2016-09-07 10:00:00,62.61,62.81,62.61,62.8,12107.0,59.125,59.3139,59.125,59.3044,12107.0
2016-09-07 10:30:00,62.8,62.83,62.63,62.79,7754.0,59.3044,59.3327,59.1439,59.295,7754.0
2016-09-07 11:00:00,62.76,62.76,62.49,62.49,5100.0,59.2666,59.2666,59.0117,59.0117,5100.0
2016-09-07 11:30:00,62.52,62.56,62.34,62.35,5755.0,59.04,59.0778,58.87,58.8795,5755.0
2016-09-07 12:00:00,62.4,62.48,62.23,62.25,19835.0,58.9267,59.0022,58.7661,58.785,19835.0
2016-09-07 12:30:00,62.29,62.56,62.21,62.43,17536.0,58.8228,59.0778,58.7473,58.955,17536.0
2016-09-07 13:00:00,62.44,62.55,62.44,62.48,8455.0,58.9644,59.0683,58.9644,59.0022,8455.0
2016-09-07 13:30:00,62.48,62.5,62.36,62.38,6620.0,59.0022,59.0211,58.8889,58.9078,6620.0
2016-09-07 14:00:00,62.43,62.46,62.35,62.41,16312.0,58.955,58.9833,58.8795,58.9361,16312.0
2016-09-07 14:30:00,62.41,62.63,62.33,62.61,11544.0,58.9361,59.1439,58.8606,59.125,11544.0
2016-09-07 15:00:00,62.66,62.67,62.56,62.59,13638.0,59.1722,59.1816,59.0778,59.1061,13638.0
2016-09-07 15:30:00,62.62,62.76,62.57,62.69,30443.0,59.1344,59.2666,59.0872,59.2005,30443.0
2016-09-08 09:30:00,62.66,62.66,62.31,62.43,3858.0,59.1722,59.1722,58.8417,58.955,3858.0
2016-09-08 10:00:00,62.45,62.7,62.4,62.7,3765.0,58.9739,59.21,58.9267,59.21,3765.0
2016-09-08 10:30:00,62.69,62.86,62.69,62.69,3651.0,59.2005,59.3611,59.2005,59.2005,3651.0
2016-09-08 11:00:00,62.74,62.83,62.7,62.7,5600.0,59.2477,59.3327,59.21,59.21,5600.0
2016-09-08 11:30:00,62.67,62.67,62.49,62.66,2745.0,59.1816,59.1816,59.0117,59.1722,2745.0
2016-09-08 12:00:00,62.6,62.63,62.59,62.59,1000.0,59.1155,59.1439,59.1061,59.1061,1000.0
2016-09-08 12:30:00,62.59,62.66,62.57,62.66,900.0,59.1061,59.1722,59.0872,59.1722,900.0
2016-09-08 13:00:00,62.7,62.73,62.61,62.61,2885.0,59.21,59.2383,59.125,59.125,2885.0
2016-09-08 13:30:00,62.63,62.63,62.49,62.57,1998.0,59.1439,59.1439,59.0117,59.0872,1998.0
2016-09-08 14:00:00,62.54,62.71,62.49,62.56,8200.0,59.0589,59.2194,59.0117,59.0778,8200.0
2016-09-08 14:30:00,62.57,62.65,62.56,62.6,1648.0,59.0872,59.1628,59.0778,59.1155,1648.0
2016-09-08 15:00:00,62.65,62.69,62.53,62.53,5015.0,59.1628,59.2005,59.0494,59.0494,5015.0
2016-09-08 15:30:00,62.53,62.61,62.5,62.6,19897.0,59.0494,59.125,59.0211,59.1155,19897.0
2016-09-09 09:30:00,61.98,62.12,61.33,61.79,28237.0,58.5301,58.6623,57.9162,58.3506,28237.0
2016-09-09 10:00:00,61.77,62.13,61.64,61.9,9100.0,58.3317,58.6717,58.209,58.4545,9100.0
2016-09-09 10:30:00,61.89,61.91,61.72,61.72,4300.0,58.4451,58.4639,58.2845,58.2845,4300.0
2016-09-09 11:00:00,61.71,61.89,61.67,61.89,7402.0,58.2751,58.4451,58.2373,58.4451,7402.0
2016-09-09 11:30:00,61.89,61.89,61.82,61.84,1700.0,58.4451,58.4451,58.379,58.3978,1700.0
2016-09-09 12:00:00,61.79,61.84,61.65,61.71,4009.0,58.3506,58.3978,58.2184,58.2751,4009.0
2016-09-09 12:30:00,61.65,61.73,61.59,61.67,3892.0,58.2184,58.294,58.1618,58.2373,3892.0
2016-09-09 13:00:00,61.59,61.6,61.39,61.43,2083.0,58.1618,58.1712,57.9729,58.0107,2083.0
2016-09-09 13:30:00,61.43,61.44,61.13,61.22,4975.0,58.0107,58.0201,57.7274,57.8124,4975.0
2016-09-09 14:00:00,61.2,61.21,60.88,61.08,8305.0,57.7935,57.8029,57.4913,57.6801,8305.0
2016-09-09 14:30:00,61.08,61.15,60.87,61.01,5862.0,57.6801,57.7463,57.4818,57.614,5862.0
2016-09-09 15:00:00,60.94,61.02,60.79,60.95,9633.0,57.5479,57.6235,57.4063,57.5574,9633.0
2016-09-09 15:30:00,60.93,60.94,60.35,60.37,38916.0,57.5385,57.5479,56.9908,57.0097,38916.0
2016-09-12 09:30:00,60.0,60.89,60.0,60.53,8630.0,56.6603,57.5007,56.6603,57.1608,8630.0
2016-09-12 10:00:00,60.74,60.85,60.62,60.8,4350.0,57.3591,57.463,57.2458,57.4157,4350.0
2016-09-12 10:30:00,60.73,60.8,60.5,60.61,6399.0,57.3496,57.4157,57.1324,57.2363,6399.0
2016-09-12 11:00:00,60.69,60.98,60.65,60.92,3400.0,57.3119,57.5857,57.2741,57.5291,3400.0
2016-09-12 11:30:00,60.92,61.24,60.9,61.11,2760.0,57.5291,57.8312,57.5102,57.7085,2760.0
2016-09-12 12:00:00,61.09,61.09,60.87,60.94,6938.0,57.6896,57.6896,57.4818,57.5479,6938.0
2016-09-12 12:30:00,60.96,60.99,60.83,60.94,3200.0,57.5668,57.5952,57.4441,57.5479,3200.0
2016-09-12 13:00:00,60.96,61.32,60.91,61.02,8954.0,57.5668,57.9068,57.5196,57.6235,8954.0
2016-09-12 13:30:00,60.99,61.16,60.95,61.11,2900.0,57.5952,57.7557,57.5574,57.7085,2900.0
2016-09-12 14:00:00,61.2,61.5,61.2,61.41,4930.0,57.7935,58.0768,57.7935,57.9918,4930.0
2016-09-12 14:30:00,61.4,61.55,61.4,61.5,3800.0,57.9823,58.124,57.9823,58.0768,3800.0
2016-09-12 15:00:00,61.5,61.6,61.42,61.54,4700.0,58.0768,58.1712,58.0012,58.1145,4700.0
2016-09-12 15:30:00,61.53,61.7,61.48,61.64,29847.0,58.1051,58.2656,58.0579,58.209,29847.0
2016-09-13 09:30:00,61.07,61.57,60.69,61.11,10068.0,57.6707,58.1429,57.3119,57.7085,10068.0
2016-09-13 10:00:00,61.0,61.09,60.73,60.88,14082.0,57.6046,57.6896,57.3496,57.4913,14082.0
2016-09-13 10:30:00,60.82,60.97,60.73,60.89,28060.0,57.4346,57.5763,57.3496,57.5007,28060.0
2016-09-13 11:00:00,60.81,60.81,60.36,60.36,4038.0,57.4252,57.4252,57.0002,57.0002,4038.0
2016-09-13 11:30:00,60.37,60.46,60.08,60.17,11031.0,57.0097,57.0947,56.7358,56.8208,11031.0
2016-09-13 12:00:00,60.26,60.37,60.08,60.08,5400.0,56.9058,57.0097,56.7358,56.7358,5400.0
2016-09-13 12:30:00,60.06,60.13,59.84,59.89,8126.0,56.7169,56.783,56.5092,56.5564,8126.0
2016-09-13 13:00:00,59.86,60.25,59.81,60.22,7773.0,56.5281,56.8963,56.4808,56.868,7773.0
2016-09-13 13:30:00,60.2,60.3,59.81,59.84,8167.0,56.8491,56.9436,56.4808,56.5092,8167.0
2016-09-13 14:00:00,59.85,59.91,59.7,59.8,15611.0,56.5186,56.5753,56.377,56.4714,15611.0
2016-09-13 14:30:00,59.76,59.91,59.7,59.7,9500.0,56.4336,56.5753,56.377,56.377,9500.0
2016-09-13 15:00:00,59.68,59.98,59.67,59.93,11100.0,56.3581,56.6414,56.3486,56.5942,11100.0
2016-09-13 15:30:00,59.96,60.04,59.65,59.72,40235.0,56.6225,56.698,56.3297,56.3958,40235.0
2016-09-14 09:30:00,59.55,60.12,59.53,59.61,8010.0,56.2353,56.7736,56.2164,56.292,8010.0
2016-09-14 10:00:00,59.75,59.99,59.69,59.98,8279.0,56.4242,56.6508,56.3675,56.6414,8279.0
2016-09-14 10:30:00,60.0,60.05,59.5,59.5,6112.0,56.6603,56.7075,56.1881,56.1881,6112.0
2016-09-14 11:00:00,59.53,59.69,59.22,59.65,9818.0,56.2164,56.3675,55.9237,56.3297,9818.0
2016-09-14 11:30:00,59.58,59.82,59.51,59.74,3485.0,56.2636,56.4903,56.1975,56.4147,3485.0
2016-09-14 12:00:00,59.75,59.77,59.55,59.58,3746.0,56.4242,56.4431,56.2353,56.2636,3746.0
2016-09-14 12:30:00,59.57,59.66,59.3,59.39,13477.0,56.2542,56.3392,55.9992,56.0842,13477.0
2016-09-14 13:00:00,59.44,59.48,59.32,59.43,6900.0,56.1314,56.1692,56.0181,56.122,6900.0
2016-09-14 13:30:00,59.43,59.47,59.26,59.26,9315.0,56.122,56.1598,55.9615,55.9615,9315.0
2016-09-14 14:00:00,59.31,59.46,59.15,59.43,7686.0,56.0087,56.1503,55.8576,56.122,7686.0
2016-09-14 14:30:00,59.44,59.57,59.38,59.51,8292.0,56.1314,56.2542,56.0748,56.1975,8292.0
2016-09-14 15:00:00,59.53,59.53,59.07,59.07,8020.0,56.2164,56.2164,55.782,55.782,8020.0
2016-09-14 15:30:00,59.11,59.46,58.99,59.42,48514.0,55.8198,56.1503,55.7065,56.1125,48514.0
2016-09-15 09:30:00,59.6,59.99,59.39,59.76,4996.0,56.2825,56.6508,56.0842,56.4336,4996.0
2016-09-15 10:00:00,59.77,60.0,59.65,59.77,4200.0,56.4431,56.6603,56.3297,56.4431,4200.0
2016-09-15 10:30:00,59.74,59.89,59.66,59.89,3500.0,56.4147,56.5564,56.3392,56.5564,3500.0
2016-09-15 11:00:00,59.9,59.94,59.68,59.74,6318.0,56.5658,56.6036,56.3581,56.4147,6318.0
2016-09-15 11:30:00,59.8,59.91,59.6,59.7,16385.0,56.4714,56.5753,56.2825,56.377,16385.0
2016-09-15 12:00:00,59.71,59.78,59.66,59.76,2998.0,56.3864,56.4525,56.3392,56.4336,2998.0
2016-09-15 12:30:00,59.74,59.78,59.61,59.69,2800.0,56.4147,56.4525,56.292,56.3675,2800.0
2016-09-15 13:00:00,59.72,59.72,59.56,59.64,3882.0,56.3958,56.3958,56.2448,56.3203,3882.0
2016-09-15 13:30:00,59.71,59.9,59.7,59.81,15396.0,56.3864,56.5658,56.377,56.4808,15396.0
2016-09-15 14:00:00,59.83,60.0,59.79,59.99,9117.0,56.4997,56.6603,56.462,56.6508,9117.0
2016-09-15 14:30:00,59.98,60.04,59.93,60.04,5728.0,56.6414,56.698,56.5942,56.698,5728.0
2016-09-15 15:00:00,60.06,60.13,59.85,59.93,10331.0,56.7169,56.783,56.5186,56.5942,10331.0
2016-09-15 15:30:00,59.95,60.13,59.94,60.06,17810.0,56.613,56.783,56.6036,56.7169,17810.0
2016-09-16 09:30:00,60.04,60.04,59.34,59.58,115918.0,56.698,56.698,56.037,56.2636,115918.0
2016-09-16 10:00:00,59.49,59.58,59.25,59.43,8471.0,56.1787,56.2636,55.952,56.122,8471.0
2016-09-16 10:30:00,59.43,59.56,59.39,59.44,3787.0,56.122,56.2448,56.0842,56.1314,3787.0
2016-09-16 11:00:00,59.41,59.57,59.41,59.5,2793.0,56.1031,56.2542,56.1031,56.1881,2793.0
2016-09-16 11:30:00,59.52,59.76,59.52,59.76,2025.0,56.207,56.4336,56.207,56.4336,2025.0
2016-09-16 12:00:00,59.73,59.83,59.67,59.79,2418.0,56.4053,56.4997,56.3486,56.462,2418.0
2016-09-16 12:30:00,59.79,59.79,59.6,59.66,2200.0,56.462,56.462,56.2825,56.3392,2200.0
2016-09-16 13:00:00,59.69,59.7,59.59,59.67,1725.0,56.3675,56.377,56.2731,56.3486,1725.0
2016-09-16 13:30:00,59.61,59.7,59.46,59.56,2870.0,56.292,56.377,56.1503,56.2448,2870.0
2016-09-16 14:00:00,59.58,59.63,59.51,59.63,4931.0,56.2636,56.3109,56.1975,56.3109,4931.0
2016-09-16 14:30:00,59.63,59.69,59.57,59.57,5339.0,56.3109,56.3675,56.2542,56.2542,5339.0
2016-09-16 15:00:00,59.6,59.69,59.52,59.57,12255.0,56.2825,56.3675,56.207,56.2542,12255.0
2016-09-16 15:30:00,59.56,59.66,59.41,59.46,29807.0,56.2448,56.3392,56.1031,56.1503,29807.0
2016-09-19 09:30:00,59.88,60.43,59.88,60.43,2169.0,56.5469,57.0663,56.5469,57.0663,2169.0
2016-09-19 10:00:00,60.44,60.45,60.14,60.19,3861.0,57.0758,57.0852,56.7925,56.8397,3861.0
2016-09-19 10:30:00,60.19,60.21,60.05,60.11,3200.0,56.8397,56.8586,56.7075,56.7641,3200.0
2016-09-19 11:00:00,60.08,60.14,59.9,59.99,18220.0,56.7358,56.7925,56.5658,56.6508,18220.0
2016-09-19 11:30:00,60.05,60.26,60.03,60.26,2715.0,56.7075,56.9058,56.6886,56.9058,2715.0
2016-09-19 12:00:00,60.3,60.3,59.81,59.88,18056.0,56.9436,56.9436,56.4808,56.5469,18056.0
2016-09-19 12:30:00,59.88,59.9,59.69,59.71,5280.0,56.5469,56.5658,56.3675,56.3864,5280.0
2016-09-19 13:00:00,59.69,59.84,59.63,59.82,4908.0,56.3675,56.5092,56.3109,56.4903,4908.0
2016-09-19 13:30:00,59.77,59.77,59.55,59.72,4731.0,56.4431,56.4431,56.2353,56.3958,4731.0
2016-09-19 14:00:00,59.8,59.9,59.78,59.81,3420.0,56.4714,56.5658,56.4525,56.4808,3420.0
2016-09-19 14:30:00,59.87,60.12,59.87,60.03,8988.0,56.5375,56.7736,56.5375,56.6886,8988.0
2016-09-19 15:00:00,60.02,60.1,59.86,59.91,17984.0,56.6792,56.7547,56.5281,56.5753,17984.0
2016-09-19 15:30:00,59.94,60.2,59.84,60.08,37742.0,56.6036,56.8491,56.5092,56.7358,37742.0
2016-09-20 09:30:00,60.57,60.67,60.18,60.51,6290.0,57.1985,57.293,56.8302,57.1419,6290.0
2016-09-20 10:00:00,60.54,60.67,60.44,60.66,4800.0,57.1702,57.293,57.0758,57.2835,4800.0
2016-09-20 10:30:00,60.64,60.69,60.45,60.69,8658.0,57.2646,57.3119,57.0852,57.3119,8658.0
2016-09-20 11:00:00,60.71,60.88,60.68,60.78,9300.0,57.3307,57.4913,57.3024,57.3968,9300.0
2016-09-20 11:30:00,60.8,60.99,60.79,60.91,5717.0,57.4157,57.5952,57.4063,57.5196,5717.0
2016-09-20 12:00:00,60.83,60.9,60.57,60.68,8669.0,57.4441,57.5102,57.1985,57.3024,8669.0
2016-09-20 12:30:00,60.67,60.69,60.49,60.51,10500.0,57.293,57.3119,57.123,57.1419,10500.0
2016-09-20 13:00:00,60.51,60.52,60.34,60.34,3609.0,57.1419,57.1513,56.9813,56.9813,3609.0
2016-09-20 13:30:00,60.34,60.48,60.25,60.4,4600.0,56.9813,57.1135,56.8963,57.038,4600.0
2016-09-20 14:00:00,60.44,60.53,60.42,60.42,9100.0,57.0758,57.1608,57.0569,57.0569,9100.0
2016-09-20 14:30:00,60.41,60.42,60.29,60.35,19294.0,57.0474,57.0569,56.9341,56.9908,19294.0
2016-09-20 15:00:00,60.35,60.35,60.12,60.17,19340.0,56.9908,56.9908,56.7736,56.8208,19340.0
2016-09-20 15:30:00,60.2,60.28,60.0,60.0,33590.0,56.8491,56.9247,56.6603,56.6603,33590.0
2016-09-21 09:30:00,60.17,60.63,60.17,60.58,3191.0,56.8208,57.2552,56.8208,57.208,3191.0
2016-09-21 10:00:00,60.65,60.66,60.23,60.23,10822.0,57.2741,57.2835,56.8775,56.8775,10822.0
2016-09-21 10:30:00,60.26,60.41,60.08,60.08,19520.0,56.9058,57.0474,56.7358,56.7358,19520.0
2016-09-21 11:00:00,60.07,60.14,59.87,60.05,18770.0,56.7264,56.7925,56.5375,56.7075,18770.0
2016-09-21 11:30:00,60.07,60.1,59.92,59.97,15970.0,56.7264,56.7547,56.5847,56.6319,15970.0
2016-09-21 12:00:00,60.06,60.11,59.81,59.95,16852.0,56.7169,56.7641,56.4808,56.613,16852.0
2016-09-21 12:30:00,59.95,60.0,59.85,60.0,6232.0,56.613,56.6603,56.5186,56.6603,6232.0
2016-09-21 13:00:00,60.01,60.14,59.9,59.98,7979.0,56.6697,56.7925,56.5658,56.6414,7979.0
2016-09-21 13:30:00,59.98,60.11,59.81,59.84,8311.0,56.6414,56.7641,56.4808,56.5092,8311.0
2016-09-21 14:00:00,59.84,60.23,59.83,59.9,22275.0,56.5092,56.8775,56.4997,56.5658,22275.0
2016-09-21 14:30:00,59.91,60.22,59.91,60.2,17906.0,56.5753,56.868,56.5753,56.8491,17906.0
2016-09-21 15:00:00,60.18,60.49,60.15,60.41,15447.0,56.8302,57.123,56.8019,57.0474,15447.0
2016-09-21 15:30:00,60.43,60.68,60.42,60.61,52733.0,57.0663,57.3024,57.0569,57.2363,52733.0
2016-09-22 09:30:00,61.28,61.45,61.02,61.24,9251.0,57.869,58.0296,57.6235,57.8312,9251.0
2016-09-22 10:00:00,61.3,61.45,61.09,61.4,4300.0,57.8879,58.0296,57.6896,57.9823,4300.0
2016-09-22 10:30:00,61.47,61.51,61.31,61.43,8293.0,58.0484,58.0862,57.8973,58.0107,8293.0
2016-09-22 11:00:00,61.4,61.61,61.29,61.5,8200.0,57.9823,58.1806,57.8785,58.0768,8200.0
2016-09-22 11:30:00,61.51,61.51,61.29,61.39,9432.0,58.0862,58.0862,57.8785,57.9729,9432.0
2016-09-22 12:00:00,61.47,61.55,61.38,61.45,3200.0,58.0484,58.124,57.9635,58.0296,3200.0
2016-09-22 12:30:00,61.46,61.65,61.45,61.58,20711.0,58.039,58.2184,58.0296,58.1523,20711.0
2016-09-22 13:00:00,61.51,61.54,61.41,61.41,11708.0,58.0862,58.1145,57.9918,57.9918,11708.0
2016-09-22 13:30:00,61.4,61.52,61.39,61.45,5002.0,57.9823,58.0957,57.9729,58.0296,5002.0
2016-09-22 14:00:00,61.49,61.51,61.3,61.38,12200.0,58.0673,58.0862,57.8879,57.9635,12200.0
2016-09-22 14:30:00,61.35,61.54,61.35,61.51,14851.0,57.9351,58.1145,57.9351,58.0862,14851.0
2016-09-22 15:00:00,61.49,61.55,61.44,61.44,19832.0,58.0673,58.124,58.0201,58.0201,19832.0
2016-09-22 15:30:00,61.47,61.59,61.45,61.59,54657.0,58.0484,58.1618,58.0296,58.1618,54657.0
2016-09-23 09:30:00,61.36,61.72,61.25,61.36,11473.0,57.9446,58.2845,57.8407,57.9446,11473.0
2016-09-23 10:00:00,61.41,61.61,61.35,61.43,9901.0,57.9918,58.1806,57.9351,58.0107,9901.0
2016-09-23 10:30:00,61.44,61.83,61.38,61.8,9289.0,58.0201,58.3884,57.9635,58.3601,9289.0
2016-09-23 11:00:00,61.8,61.86,61.67,61.76,11060.0,58.3601,58.4167,58.2373,58.3223,11060.0
2016-09-23 11:30:00,61.76,61.77,61.53,61.61,4874.0,58.3223,58.3317,58.1051,58.1806,4874.0
2016-09-23 12:00:00,61.62,61.66,61.53,61.61,3659.0,58.1901,58.2279,58.1051,58.1806,3659.0
2016-09-23 12:30:00,61.61,61.62,61.53,61.55,5050.0,58.1806,58.1901,58.1051,58.124,5050.0
2016-09-23 13:00:00,61.53,61.57,61.51,61.54,4439.0,58.1051,58.1429,58.0862,58.1145,4439.0
2016-09-23 13:30:00,61.5,61.58,61.44,61.5,8770.0,58.0768,58.1523,58.0201,58.0768,8770.0
2016-09-23 14:00:00,61.5,61.67,61.5,61.58,7038.0,58.0768,58.2373,58.0768,58.1523,7038.0
2016-09-23 14:30:00,61.57,61.6,61.33,61.44,9186.0,58.1429,58.1712,57.9162,58.0201,9186.0
2016-09-23 15:00:00,61.43,61.53,61.42,61.48,11861.0,58.0107,58.1051,58.0012,58.0579,11861.0
2016-09-23 15:30:00,61.48,61.5,61.29,61.32,40917.0,58.0579,58.0768,57.8785,57.9068,40917.0
2016-09-26 09:30:00,60.88,61.39,60.52,61.22,4640.0,57.4913,57.9729,57.1513,57.8124,4640.0
2016-09-26 10:00:00,61.17,61.27,61.06,61.27,4424.0,57.7651,57.8596,57.6613,57.8596,4424.0
2016-09-26 10:30:00,61.3,61.49,61.3,61.49,1600.0,57.8879,58.0673,57.8879,58.0673,1600.0
2016-09-26 11:00:00,61.42,61.45,61.26,61.26,4201.0,58.0012,58.0296,57.8501,57.8501,4201.0
2016-09-26 11:30:00,61.26,61.35,61.19,61.23,4800.0,57.8501,57.9351,57.784,57.8218,4800.0
2016-09-26 12:00:00,61.18,61.53,61.17,61.53,4700.0,57.7746,58.1051,57.7651,58.1051,4700.0
2016-09-26 12:30:00,61.55,61.55,61.41,61.46,2000.0,58.124,58.124,57.9918,58.039,2000.0
2016-09-26 13:00:00,61.47,61.47,61.26,61.26,2184.0,58.0484,58.0484,57.8501,57.8501,2184.0
2016-09-26 13:30:00,61.25,61.28,61.18,61.25,3900.0,57.8407,57.869,57.7746,57.8407,3900.0
2016-09-26 14:00:00,61.25,61.31,61.19,61.25,4950.0,57.8407,57.8973,57.784,57.8407,4950.0
2016-09-26 14:30:00,61.19,61.24,61.11,61.19,7118.0,57.784,57.8312,57.7085,57.784,7118.0
2016-09-26 15:00:00,61.17,61.32,61.09,61.17,5350.0,57.7651,57.9068,57.6896,57.7651,5350.0
2016-09-26 15:30:00,61.14,61.2,60.94,61.0,53329.0,57.7368,57.7935,57.5479,57.6046,53329.0
2016-09-27 09:30:00,60.85,61.08,60.51,61.02,7614.0,57.463,57.6801,57.1419,57.6235,7614.0
2016-09-27 10:00:00,61.07,61.26,60.94,61.02,10179.0,57.6707,57.8501,57.5479,57.6235,10179.0
2016-09-27 10:30:00,61.02,61.08,60.87,60.95,4453.0,57.6235,57.6801,57.4818,57.5574,4453.0
2016-09-27 11:00:00,60.94,60.98,60.83,60.96,4125.0,57.5479,57.5857,57.4441,57.5668,4125.0
2016-09-27 11:30:00,61.0,61.21,60.95,61.1,3005.0,57.6046,57.8029,57.5574,57.699,3005.0
2016-09-27 12:00:00,61.15,61.31,61.15,61.31,3100.0,57.7463,57.8973,57.7463,57.8973,3100.0
2016-09-27 12:30:00,61.31,61.56,61.31,61.52,16250.0,57.8973,58.1334,57.8973,58.0957,16250.0
2016-09-27 13:00:00,61.53,61.57,61.44,61.51,10347.0,58.1051,58.1429,58.0201,58.0862,10347.0
2016-09-27 13:30:00,61.5,61.52,61.33,61.36,6620.0,58.0768,58.0957,57.9162,57.9446,6620.0
2016-09-27 14:00:00,61.35,61.42,61.35,61.4,6260.0,57.9351,58.0012,57.9351,57.9823,6260.0
2016-09-27 14:30:00,61.4,61.41,61.28,61.35,6274.0,57.9823,57.9918,57.869,57.9351,6274.0
2016-09-27 15:00:00,61.34,61.4,61.22,61.32,8196.0,57.9257,57.9823,57.8124,57.9068,8196.0
2016-09-27 15:30:00,61.31,61.45,61.27,61.41,23674.0,57.8973,58.0296,57.8596,57.9918,23674.0
2016-09-28 09:30:00,61.35,61.86,61.35,61.74,15560.0,57.9351,58.4167,57.9351,58.3034,15560.0
2016-09-28 10:00:00,61.68,61.84,61.67,61.79,8165.0,58.2468,58.3978,58.2373,58.3506,8165.0
2016-09-28 10:30:00,61.83,61.84,61.48,61.53,4200.0,58.3884,58.3978,58.0579,58.1051,4200.0
2016-09-28 11:00:00,61.43,61.5,61.15,61.38,8500.0,58.0107,58.0768,57.7463,57.9635,8500.0
2016-09-28 11:30:00,61.36,61.39,61.25,61.25,3400.0,57.9446,57.9729,57.8407,57.8407,3400.0
2016-09-28 12:00:00,61.33,61.47,61.25,61.46,2900.0,57.9162,58.0484,57.8407,58.039,2900.0
2016-09-28 12:30:00,61.43,61.53,61.37,61.47,5443.0,58.0107,58.1051,57.954,58.0484,5443.0
2016-09-28 13:00:00,61.47,61.68,61.4,61.58,2902.0,58.0484,58.2468,57.9823,58.1523,2902.0
2016-09-28 13:30:00,61.65,61.67,61.51,61.66,9586.0,58.2184,58.2373,58.0862,58.2279,9586.0
2016-09-28 14:00:00,61.67,61.94,61.67,61.87,10145.0,58.2373,58.4923,58.2373,58.4262,10145.0
2016-09-28 14:30:00,61.95,62.06,61.87,61.92,5850.0,58.5017,58.6056,58.4262,58.4734,5850.0
2016-09-28 15:00:00,62.01,62.05,61.88,61.98,9508.0,58.5584,58.5962,58.4356,58.5301,9508.0
2016-09-28 15:30:00,61.97,62.23,61.96,62.22,60052.0,58.5206,58.7661,58.5112,58.7567,60052.0
2016-09-29 09:30:00,62.1,62.25,61.76,61.96,4322.0,58.6434,58.785,58.3223,58.5112,4322.0
2016-09-29 10:00:00,62.08,62.2,61.86,62.0,3392.0,58.6245,58.7378,58.4167,58.5489,3392.0
2016-09-29 10:30:00,62.05,62.09,61.95,61.98,1900.0,58.5962,58.6339,58.5017,58.5301,1900.0
2016-09-29 11:00:00,61.95,61.95,61.76,61.93,2600.0,58.5017,58.5017,58.3223,58.4828,2600.0
2016-09-29 11:30:00,61.95,61.95,61.82,61.87,1100.0,58.5017,58.5017,58.379,58.4262,1100.0
2016-09-29 12:00:00,61.84,62.07,61.84,61.99,1525.0,58.3978,58.615,58.3978,58.5395,1525.0
2016-09-29 12:30:00,62.0,62.0,61.31,61.5,5030.0,58.5489,58.5489,57.8973,58.0768,5030.0
2016-09-29 13:00:00,61.43,61.62,61.29,61.54,3555.0,58.0107,58.1901,57.8785,58.1145,3555.0
2016-09-29 13:30:00,61.51,61.73,61.35,61.37,4287.0,58.0862,58.294,57.9351,57.954,4287.0
2016-09-29 14:00:00,61.46,61.94,61.46,61.94,4170.0,58.039,58.4923,58.039,58.4923,4170.0
2016-09-29 14:30:00,61.86,62.0,61.86,61.87,4809.0,58.4167,58.5489,58.4167,58.4262,4809.0
2016-09-29 15:00:00,61.81,61.84,61.68,61.83,5659.0,58.3695,58.3978,58.2468,58.3884,5659.0
2016-09-29 15:30:00,61.89,61.93,61.56,61.59,20909.0,58.4451,58.4828,58.1334,58.1618,20909.0
2016-09-30 09:30:00,61.8,62.07,61.67,61.72,7761.0,58.3601,58.615,58.2373,58.2845,7761.0
2016-09-30 10:00:00,61.73,62.05,61.73,62.02,7733.0,58.294,58.5962,58.294,58.5678,7733.0
2016-09-30 10:30:00,62.01,62.2,61.96,62.03,17507.0,58.5584,58.7378,58.5112,58.5773,17507.0
2016-09-30 11:00:00,62.1,62.23,61.99,62.18,19699.0,58.6434,58.7661,58.5395,58.7189,19699.0
2016-09-30 11:30:00,62.22,62.29,62.13,62.14,11050.0,58.7567,58.8228,58.6717,58.6811,11050.0
2016-09-30 12:00:00,62.14,62.22,62.08,62.13,7118.0,58.6811,58.7567,58.6245,58.6717,7118.0
2016-09-30 12:30:00,62.17,62.2,62.08,62.16,10687.0,58.7095,58.7378,58.6245,58.7,10687.0
2016-09-30 13:00:00,62.2,62.32,62.19,62.3,2000.0,58.7378,58.8511,58.7284,58.8322,2000.0
2016-09-30 13:30:00,62.25,62.49,62.18,62.41,4210.0,58.785,59.0117,58.7189,58.9361,4210.0
2016-09-30 14:00:00,62.43,62.63,62.43,62.53,4267.0,58.955,59.1439,58.955,59.0494,4267.0
2016-09-30 14:30:00,62.6,62.73,62.6,62.73,4785.0,59.1155,59.2383,59.1155,59.2383,4785.0
2016-09-30 15:00:00,62.69,62.8,62.67,62.75,9118.0,59.2005,59.3044,59.1816,59.2572,9118.0
2016-09-30 15:30:00,62.79,62.91,62.43,62.48,46822.0,59.295,59.4083,58.955,59.0022,46822.0
2016-10-03 09:30:00,61.97,62.45,61.75,62.35,19985.0,58.5206,58.9739,58.3129,58.8795,19985.0
2016-10-03 10:00:00,62.35,62.93,62.29,62.93,11085.0,58.8795,59.4272,58.8228,59.4272,11085.0
2016-10-03 10:30:00,62.96,63.15,62.85,63.12,22509.0,59.4555,59.6349,59.3516,59.6066,22509.0
2016-10-03 11:00:00,63.12,63.2,62.99,62.99,6180.0,59.6066,59.6821,59.4838,59.4838,6180.0
2016-10-03 11:30:00,62.88,62.9,62.66,62.86,10168.0,59.38,59.3988,59.1722,59.3611,10168.0
2016-10-03 12:00:00,62.75,62.94,62.74,62.83,2770.0,59.2572,59.4366,59.2477,59.3327,2770.0
2016-10-03 12:30:00,62.82,62.88,62.75,62.87,3189.0,59.3233,59.38,59.2572,59.3705,3189.0
2016-10-03 13:00:00,62.89,62.89,62.73,62.79,6093.0,59.3894,59.3894,59.2383,59.295,6093.0
2016-10-03 13:30:00,62.88,62.96,62.82,62.95,2242.0,59.38,59.4555,59.3233,59.4461,2242.0
2016-10-03 14:00:00,62.94,62.99,62.82,62.91,43155.0,59.4366,59.4838,59.3233,59.4083,43155.0
2016-10-03 14:30:00,62.85,62.85,62.57,62.69,3030.0,59.3516,59.3516,59.0872,59.2005,3030.0
2016-10-03 15:00:00,62.64,62.75,62.59,62.65,3920.0,59.1533,59.2572,59.1061,59.1628,3920.0
2016-10-03 15:30:00,62.63,62.7,62.42,62.57,34175.0,59.1439,59.21,58.9456,59.0872,34175.0
2016-10-04 09:30:00,62.53,62.89,62.52,62.52,13919.0,59.0494,59.3894,59.04,59.04,13919.0
2016-10-04 10:00:00,62.64,62.73,62.34,62.52,4053.0,59.1533,59.2383,58.87,59.04,4053.0
2016-10-04 10:30:00,62.54,62.78,62.52,62.74,13363.0,59.0589,59.2855,59.04,59.2477,13363.0
2016-10-04 11:00:00,62.62,62.62,62.25,62.36,2936.0,59.1344,59.1344,58.785,58.8889,2936.0
2016-10-04 11:30:00,62.52,62.57,62.35,62.39,3100.0,59.04,59.0872,58.8795,58.9172,3100.0
2016-10-04 12:00:00,62.38,62.42,62.18,62.34,4900.0,58.9078,58.9456,58.7189,58.87,4900.0
2016-10-04 12:30:00,62.3,62.5,62.11,62.19,10330.0,58.8322,59.0211,58.6528,58.7284,10330.0
2016-10-04 13:00:00,62.18,62.2,61.63,61.68,18277.0,58.7189,58.7378,58.1995,58.2468,18277.0
2016-10-04 13:30:00,61.67,61.86,61.66,61.79,7390.0,58.2373,58.4167,58.2279,58.3506,7390.0
2016-10-04 14:00:00,61.77,61.91,61.64,61.77,3805.0,58.3317,58.4639,58.209,58.3317,3805.0
2016-10-04 14:30:00,61.84,61.86,61.63,61.63,5293.0,58.3978,58.4167,58.1995,58.1995,5293.0
2016-10-04 15:00:00,61.65,61.76,61.5,61.76,15004.0,58.2184,58.3223,58.0768,58.3223,15004.0
2016-10-04 15:30:00,61.86,61.86,61.66,61.69,17893.0,58.4167,58.4167,58.2279,58.2562,17893.0
2016-10-05 09:30:00,61.81,62.25,61.51,61.97,10744.0,58.3695,58.785,58.0862,58.5206,10744.0
2016-10-05 10:00:00,61.97,62.32,61.89,62.17,6400.0,58.5206,58.8511,58.4451,58.7095,6400.0
2016-10-05 10:30:00,62.2,62.66,62.2,62.66,5600.0,58.7378,59.1722,58.7378,59.1722,5600.0
2016-10-05 11:00:00,62.61,62.64,62.4,62.4,10600.0,59.125,59.1533,58.9267,58.9267,10600.0
2016-10-05 11:30:00,62.4,62.5,62.32,62.37,8676.0,58.9267,59.0211,58.8511,58.8983,8676.0
2016-10-05 12:00:00,62.39,62.55,62.39,62.42,13600.0,58.9172,59.0683,58.9172,58.9456,13600.0
2016-10-05 12:30:00,62.42,62.46,62.17,62.19,9062.0,58.9456,58.9833,58.7095,58.7284,9062.0
2016-10-05 13:00:00,62.24,62.24,61.94,62.04,16165.0,58.7756,58.7756,58.4923,58.5867,16165.0
2016-10-05 13:30:00,62.07,62.33,62.0,62.29,16500.0,58.615,58.8606,58.5489,58.8228,16500.0
2016-10-05 14:00:00,62.3,62.31,62.12,62.12,11149.0,58.8322,58.8417,58.6623,58.6623,11149.0
2016-10-05 14:30:00,62.11,62.17,62.03,62.06,11267.0,58.6528,58.7095,58.5773,58.6056,11267.0
2016-10-05 15:00:00,62.04,62.08,61.82,61.91,18444.0,58.5867,58.6245,58.379,58.4639,18444.0
2016-10-05 15:30:00,61.86,62.05,61.83,61.86,54588.0,58.4167,58.5962,58.3884,58.4167,54588.0
2016-10-06 09:30:00,61.55,61.82,61.43,61.43,10166.0,58.124,58.379,58.0107,58.0107,10166.0
2016-10-06 10:00:00,61.43,61.6,61.37,61.58,3600.0,58.0107,58.1712,57.954,58.1523,3600.0
2016-10-06 10:30:00,61.61,61.71,61.54,61.67,79820.0,58.1806,58.2751,58.1145,58.2373,79820.0
2016-10-06 11:00:00,61.68,61.8,61.51,61.8,4406.0,58.2468,58.3601,58.0862,58.3601,4406.0
2016-10-06 11:30:00,61.76,62.01,61.68,61.95,9914.0,58.3223,58.5584,58.2468,58.5017,9914.0
2016-10-06 12:00:00,62.0,62.0,61.87,61.97,5400.0,58.5489,58.5489,58.4262,58.5206,5400.0
2016-10-06 12:30:00,61.97,62.01,61.92,61.92,12256.0,58.5206,58.5584,58.4734,58.4734,12256.0
2016-10-06 13:00:00,61.95,61.98,61.91,61.97,3150.0,58.5017,58.5301,58.4639,58.5206,3150.0
2016-10-06 13:30:00,62.0,62.01,61.82,61.85,15996.0,58.5489,58.5584,58.379,58.4073,15996.0
2016-10-06 14:00:00,61.9,62.01,61.9,61.97,12243.0,58.4545,58.5584,58.4545,58.5206,12243.0
2016-10-06 14:30:00,61.97,62.21,61.96,62.16,11007.0,58.5206,58.7473,58.5112,58.7,11007.0
2016-10-06 15:00:00,62.19,62.28,62.0,62.0,18567.0,58.7284,58.8134,58.5489,58.5489,18567.0
2016-10-06 15:30:00,62.01,62.14,61.95,61.97,62653.0,58.5584,58.6811,58.5017,58.5206,62653.0
2016-10-07 09:30:00,61.83,61.83,60.62,60.63,15291.0,58.3884,58.3884,57.2458,57.2552,15291.0
2016-10-07 10:00:00,60.79,61.15,60.73,61.11,4091.0,57.4063,57.7463,57.3496,57.7085,4091.0
2016-10-07 10:30:00,61.03,61.07,60.87,60.9,5600.0,57.6329,57.6707,57.4818,57.5102,5600.0
2016-10-07 11:00:00,60.9,60.91,60.77,60.88,3400.0,57.5102,57.5196,57.3874,57.4913,3400.0
2016-10-07 11:30:00,60.93,60.95,60.32,60.51,7930.0,57.5385,57.5574,56.9625,57.1419,7930.0
2016-10-07 12:00:00,60.52,60.62,60.36,60.45,7550.0,57.1513,57.2458,57.0002,57.0852,7550.0
2016-10-07 12:30:00,60.43,60.52,60.34,60.52,5275.0,57.0663,57.1513,56.9813,57.1513,5275.0
2016-10-07 13:00:00,60.46,60.51,60.34,60.5,8198.0,57.0947,57.1419,56.9813,57.1324,8198.0
2016-10-07 13:30:00,60.54,60.7,60.49,60.64,7012.0,57.1702,57.3213,57.123,57.2646,7012.0
2016-10-07 14:00:00,60.65,60.89,60.64,60.86,4762.0,57.2741,57.5007,57.2646,57.4724,4762.0
2016-10-07 14:30:00,60.87,60.95,60.78,60.89,9848.0,57.4818,57.5574,57.3968,57.5007,9848.0
2016-10-07 15:00:00,60.86,60.92,60.75,60.8,8231.0,57.4724,57.5291,57.3685,57.4157,8231.0
2016-10-07 15:30:00,60.78,60.83,60.61,60.67,32125.0,57.3968,57.4441,57.2363,57.293,32125.0
2016-10-10 09:30:00,61.12,61.66,61.09,61.16,11367.0,57.7179,58.2279,57.6896,57.7557,11367.0
2016-10-10 10:00:00,61.07,61.2,60.89,61.07,20698.0,57.6707,57.7935,57.5007,57.6707,20698.0
2016-10-10 10:30:00,61.07,61.31,61.07,61.19,7000.0,57.6707,57.8973,57.6707,57.784,7000.0
2016-10-10 11:00:00,61.18,61.18,60.89,60.98,7013.0,57.7746,57.7746,57.5007,57.5857,7013.0
2016-10-10 11:30:00,61.04,61.08,60.67,60.88,5405.0,57.6424,57.6801,57.293,57.4913,5405.0
2016-10-10 12:00:00,60.88,60.94,60.77,60.91,4285.0,57.4913,57.5479,57.3874,57.5196,4285.0
2016-10-10 12:30:00,60.95,61.08,60.95,61.01,2947.0,57.5574,57.6801,57.5574,57.614,2947.0
2016-10-10 13:00:00,61.07,61.09,60.91,61.01,4748.0,57.6707,57.6896,57.5196,57.614,4748.0
2016-10-10 13:30:00,61.03,61.03,60.83,60.88,1700.0,57.6329,57.6329,57.4441,57.4913,1700.0
2016-10-10 14:00:00,60.84,60.97,60.84,60.92,1649.0,57.4535,57.5763,57.4535,57.5291,1649.0
2016-10-10 14:30:00,60.89,60.98,60.81,60.86,3575.0,57.5007,57.5857,57.4252,57.4724,3575.0
2016-10-10 15:00:00,60.87,60.96,60.85,60.9,5225.0,57.4818,57.5668,57.463,57.5102,5225.0
2016-10-10 15:30:00,60.93,60.94,60.82,60.9,13481.0,57.5385,57.5479,57.4346,57.5102,13481.0
2016-10-11 09:30:00,60.8,61.06,60.1,60.21,13354.0,57.4157,57.6613,56.7547,56.8586,13354.0
2016-10-11 10:00:00,60.24,60.3,59.9,59.95,10312.0,56.8869,56.9436,56.5658,56.613,10312.0
2016-10-11 10:30:00,60.05,60.09,59.88,59.88,3090.0,56.7075,56.7453,56.5469,56.5469,3090.0
2016-10-11 11:00:00,59.84,59.84,59.43,59.47,7615.0,56.5092,56.5092,56.122,56.1598,7615.0
2016-10-11 11:30:00,59.41,59.54,59.14,59.37,8233.0,56.1031,56.2259,55.8481,56.0653,8233.0
2016-10-11 12:00:00,59.32,59.48,59.17,59.46,8200.0,56.0181,56.1692,55.8765,56.1503,8200.0
2016-10-11 12:30:00,59.42,59.46,59.28,59.34,3326.0,56.1125,56.1503,55.9803,56.037,3326.0
2016-10-11 13:00:00,59.33,59.33,59.03,59.14,4100.0,56.0276,56.0276,55.7443,55.8481,4100.0
2016-10-11 13:30:00,59.14,59.2,58.9,58.98,3900.0,55.8481,55.9048,55.6215,55.697,3900.0
2016-10-11 14:00:00,58.95,59.02,58.67,58.76,14129.0,55.6687,55.7348,55.4043,55.4893,14129.0
2016-10-11 14:30:00,58.75,58.97,58.67,58.89,13759.0,55.4798,55.6876,55.4043,55.612,13759.0
2016-10-11 15:00:00,58.84,59.08,58.78,58.99,49916.0,55.5648,55.7915,55.5082,55.7065,49916.0
2016-10-11 15:30:00,59.0,59.27,59.0,59.18,32246.0,55.7159,55.9709,55.7159,55.8859,32246.0
2016-10-12 09:30:00,59.32,59.42,58.74,58.97,50325.0,56.0181,56.1125,55.4704,55.6876,50325.0
2016-10-12 10:00:00,58.97,59.04,58.9,59.01,36831.0,55.6876,55.7537,55.6215,55.7254,36831.0
2016-10-12 10:30:00,59.0,59.27,58.99,59.26,17796.0,55.7159,55.9709,55.7065,55.9615,17796.0
2016-10-12 11:00:00,59.29,59.65,59.24,59.64,18481.0,55.9898,56.3297,55.9426,56.3203,18481.0
2016-10-12 11:30:00,59.65,59.75,59.54,59.56,3600.0,56.3297,56.4242,56.2259,56.2448,3600.0
2016-10-12 12:00:00,59.57,59.65,59.55,59.64,3400.0,56.2542,56.3297,56.2353,56.3203,3400.0
2016-10-12 12:30:00,59.67,59.72,59.59,59.65,5005.0,56.3486,56.3958,56.2731,56.3297,5005.0
2016-10-12 13:00:00,59.72,59.72,59.53,59.53,9800.0,56.3958,56.3958,56.2164,56.2164,9800.0
2016-10-12 13:30:00,59.59,59.65,59.45,59.59,4600.0,56.2731,56.3297,56.1409,56.2731,4600.0
2016-10-12 14:00:00,59.66,59.66,59.42,59.43,11294.0,56.3392,56.3392,56.1125,56.122,11294.0
2016-10-12 14:30:00,59.41,59.45,59.27,59.3,20060.0,56.1031,56.1409,55.9709,55.9992,20060.0
2016-10-12 15:00:00,59.26,59.47,59.26,59.46,10806.0,55.9615,56.1598,55.9615,56.1503,10806.0
2016-10-12 15:30:00,59.45,59.48,59.32,59.44,43219.0,56.1409,56.1692,56.0181,56.1314,43219.0
2016-10-13 09:30:00,58.9,59.02,58.23,58.52,61965.0,55.6215,55.7348,54.9888,55.2626,61965.0
2016-10-13 10:00:00,58.54,58.69,58.44,58.58,11100.0,55.2815,55.4232,55.1871,55.3193,11100.0
2016-10-13 10:30:00,58.57,58.99,58.52,58.89,36504.0,55.3099,55.7065,55.2626,55.612,36504.0
2016-10-13 11:00:00,58.88,58.96,58.74,58.74,23459.0,55.6026,55.6782,55.4704,55.4704,23459.0
2016-10-13 11:30:00,58.8,59.02,58.8,59.0,7988.0,55.5271,55.7348,55.5271,55.7159,7988.0
2016-10-13 12:00:00,59.04,59.04,58.95,59.03,18300.0,55.7537,55.7537,55.6687,55.7443,18300.0
2016-10-13 12:30:00,59.0,59.11,58.97,58.99,11296.0,55.7159,55.8198,55.6876,55.7065,11296.0
2016-10-13 13:00:00,58.99,59.03,58.81,58.98,6423.0,55.7065,55.7443,55.5365,55.697,6423.0
2016-10-13 13:30:00,59.02,59.13,58.85,59.11,53191.0,55.7348,55.8387,55.5743,55.8198,53191.0
2016-10-13 14:00:00,59.16,59.22,59.11,59.14,4403.0,55.867,55.9237,55.8198,55.8481,4403.0
2016-10-13 14:30:00,59.21,59.42,59.2,59.33,4048.0,55.9142,56.1125,55.9048,56.0276,4048.0
2016-10-13 15:00:00,59.34,59.36,59.2,59.29,11800.0,56.037,56.0559,55.9048,55.9898,11800.0
2016-10-13 15:30:00,59.29,59.37,59.02,59.21,38084.0,55.9898,56.0653,55.7348,55.9142,38084.0
2016-10-14 09:30:00,59.49,60.22,59.43,60.04,114880.0,56.1787,56.868,56.122,56.698,114880.0
2016-10-14 10:00:00,60.01,60.17,59.83,59.86,9056.0,56.6697,56.8208,56.4997,56.5281,9056.0
2016-10-14 10:30:00,59.82,60.02,59.79,59.79,7033.0,56.4903,56.6792,56.462,56.462,7033.0
2016-10-14 11:00:00,59.79,59.81,59.53,59.63,8000.0,56.462,56.4808,56.2164,56.3109,8000.0
2016-10-14 11:30:00,59.57,59.57,59.23,59.24,15609.0,56.2542,56.2542,55.9331,55.9426,15609.0
2016-10-14 12:00:00,59.3,59.57,59.3,59.45,16500.0,55.9992,56.2542,55.9992,56.1409,16500.0
2016-10-14 12:30:00,59.44,59.56,59.3,59.45,8002.0,56.1314,56.2448,55.9992,56.1409,8002.0
2016-10-14 13:00:00,59.4,59.69,59.38,59.59,7900.0,56.0937,56.3675,56.0748,56.2731,7900.0
2016-10-14 13:30:00,59.61,59.76,59.43,59.47,17700.0,56.292,56.4336,56.122,56.1598,17700.0
2016-10-14 14:00:00,59.45,59.59,59.24,59.54,15731.0,56.1409,56.2731,55.9426,56.2259,15731.0
2016-10-14 14:30:00,59.55,59.6,59.37,59.43,20020.0,56.2353,56.2825,56.0653,56.122,20020.0
2016-10-14 15:00:00,59.44,59.54,59.28,59.28,58100.0,56.1314,56.2259,55.9803,55.9803,58100.0
2016-10-14 15:30:00,59.28,59.55,59.2,59.21,74294.0,55.9803,56.2353,55.9048,55.9142,74294.0
2016-10-17 09:30:00,59.28,59.93,59.28,59.9,28260.0,55.9803,56.5942,55.9803,56.5658,28260.0
2016-10-17 10:00:00,59.9,59.9,59.61,59.83,19598.0,56.5658,56.5658,56.292,56.4997,19598.0
2016-10-17 10:30:00,59.83,59.86,59.6,59.69,6500.0,56.4997,56.5281,56.2825,56.3675,6500.0
2016-10-17 11:00:00,59.63,59.76,59.56,59.6,10357.0,56.3109,56.4336,56.2448,56.2825,10357.0
2016-10-17 11:30:00,59.6,59.77,59.56,59.73,8112.0,56.2825,56.4431,56.2448,56.4053,8112.0
2016-10-17 12:00:00,59.71,59.87,59.64,59.82,4688.0,56.3864,56.5375,56.3203,56.4903,4688.0
2016-10-17 12:30:00,59.84,59.84,59.74,59.8,5700.0,56.5092,56.5092,56.4147,56.4714,5700.0
2016-10-17 13:00:00,59.77,59.8,59.56,59.58,7760.0,56.4431,56.4714,56.2448,56.2636,7760.0
2016-10-17 13:30:00,59.55,59.66,59.51,59.57,2700.0,56.2353,56.3392,56.1975,56.2542,2700.0
2016-10-17 14:00:00,59.58,59.63,59.55,59.58,6027.0,56.2636,56.3109,56.2353,56.2636,6027.0
2016-10-17 14:30:00,59.58,59.77,59.56,59.77,5900.0,56.2636,56.4431,56.2448,56.4431,5900.0
2016-10-17 15:00:00,59.75,59.77,59.62,59.62,6661.0,56.4242,56.4431,56.3014,56.3014,6661.0
2016-10-17 15:30:00,59.65,59.68,59.46,59.57,34945.0,56.3297,56.3581,56.1503,56.2542,34945.0
2016-10-18 09:30:00,60.33,60.36,59.79,59.87,7003.0,56.9719,57.0002,56.462,56.5375,7003.0
2016-10-18 10:00:00,59.85,60.02,59.67,59.78,5308.0,56.5186,56.6792,56.3486,56.4525,5308.0
2016-10-18 10:30:00,59.84,59.84,59.55,59.65,5697.0,56.5092,56.5092,56.2353,56.3297,5697.0
2016-10-18 11:00:00,59.64,59.68,59.55,59.65,3337.0,56.3203,56.3581,56.2353,56.3297,3337.0
2016-10-18 11:30:00,59.59,59.66,59.5,59.61,18977.0,56.2731,56.3392,56.1881,56.292,18977.0
2016-10-18 12:00:00,59.63,59.64,59.47,59.56,11047.0,56.3109,56.3203,56.1598,56.2448,11047.0
2016-10-18 12:30:00,59.6,59.7,59.55,59.7,10000.0,56.2825,56.377,56.2353,56.377,10000.0
2016-10-18 13:00:00,59.73,59.75,59.67,59.73,9983.0,56.4053,56.4242,56.3486,56.4053,9983.0
2016-10-18 13:30:00,59.75,59.75,59.67,59.7,2853.0,56.4242,56.4242,56.3486,56.377,2853.0
2016-10-18 14:00:00,59.7,59.71,59.65,59.7,4580.0,56.377,56.3864,56.3297,56.377,4580.0
2016-10-18 14:30:00,59.7,59.7,59.48,59.5,8471.0,56.377,56.377,56.1692,56.1881,8471.0
2016-10-18 15:00:00,59.49,59.49,59.34,59.34,9190.0,56.1787,56.1787,56.037,56.037,9190.0
2016-10-18 15:30:00,59.35,59.44,59.23,59.27,39151.0,56.0464,56.1314,55.9331,55.9709,39151.0
2016-10-19 09:30:00,59.25,59.54,59.07,59.16,47223.0,55.952,56.2259,55.782,55.867,47223.0
2016-10-19 10:00:00,59.2,59.34,59.09,59.25,10866.0,55.9048,56.037,55.8009,55.952,10866.0
2016-10-19 10:30:00,59.27,59.33,59.18,59.19,12150.0,55.9709,56.0276,55.8859,55.8954,12150.0
2016-10-19 11:00:00,59.19,59.29,59.19,59.27,6933.0,55.8954,55.9898,55.8954,55.9709,6933.0
2016-10-19 11:30:00,59.25,59.49,59.25,59.36,49598.0,55.952,56.1787,55.952,56.0559,49598.0
2016-10-19 12:00:00,59.37,59.52,59.37,59.44,22624.0,56.0653,56.207,56.0653,56.1314,22624.0
2016-10-19 12:30:00,59.48,59.53,59.43,59.43,10698.0,56.1692,56.2164,56.122,56.122,10698.0
2016-10-19 13:00:00,59.43,59.53,59.35,59.5,34035.0,56.122,56.2164,56.0464,56.1881,34035.0
2016-10-19 13:30:00,59.5,59.54,59.38,59.42,12887.0,56.1881,56.2259,56.0748,56.1125,12887.0
2016-10-19 14:00:00,59.46,59.59,59.44,59.48,11563.0,56.1503,56.2731,56.1314,56.1692,11563.0
2016-10-19 14:30:00,59.47,59.48,59.25,59.37,11205.0,56.1598,56.1692,55.952,56.0653,11205.0
2016-10-19 15:00:00,59.37,59.45,59.36,59.44,8694.0,56.0653,56.1409,56.0559,56.1314,8694.0
2016-10-19 15:30:00,59.45,59.45,59.16,59.2,23732.0,56.1409,56.1409,55.867,55.9048,23732.0
2016-10-20 09:30:00,58.85,59.23,58.62,59.22,12779.0,55.5743,55.9331,55.3571,55.9237,12779.0
2016-10-20 10:00:00,59.13,59.21,58.95,58.96,10548.0,55.8387,55.9142,55.6687,55.6782,10548.0
2016-10-20 10:30:00,58.92,58.92,58.41,58.43,14358.0,55.6404,55.6404,55.1588,55.1777,14358.0
2016-10-20 11:00:00,58.48,58.78,58.44,58.72,3600.0,55.2249,55.5082,55.1871,55.4515,3600.0
2016-10-20 11:30:00,58.72,58.75,58.6,58.67,16252.0,55.4515,55.4798,55.3382,55.4043,16252.0
2016-10-20 12:00:00,58.71,58.83,58.71,58.73,4100.0,55.4421,55.5554,55.4421,55.461,4100.0
2016-10-20 12:30:00,58.78,59.0,58.78,58.95,5500.0,55.5082,55.7159,55.5082,55.6687,5500.0
2016-10-20 13:00:00,58.98,59.12,58.95,59.02,6700.0,55.697,55.8292,55.6687,55.7348,6700.0
2016-10-20 13:30:00,59.01,59.02,58.82,58.82,4900.0,55.7254,55.7348,55.5459,55.5459,4900.0
2016-10-20 14:00:00,58.87,58.97,58.82,58.94,5459.0,55.5932,55.6876,55.5459,55.6593,5459.0
2016-10-20 14:30:00,58.95,59.04,58.93,58.98,5686.0,55.6687,55.7537,55.6498,55.697,5686.0
2016-10-20 15:00:00,58.96,59.03,58.76,58.76,10659.0,55.6782,55.7443,55.4893,55.4893,10659.0
2016-10-20 15:30:00,58.81,58.82,58.64,58.66,34408.0,55.5365,55.5459,55.376,55.3949,34408.0
2016-10-21 09:30:00,58.11,58.41,57.81,58.24,9555.0,54.8755,55.1588,54.5922,54.9982,9555.0
2016-10-21 10:00:00,58.27,58.38,58.23,58.29,26277.0,55.0266,55.1304,54.9888,55.0454,26277.0
2016-10-21 10:30:00,58.39,58.55,58.33,58.55,7109.0,55.1399,55.291,55.0832,55.291,7109.0
2016-10-21 11:00:00,58.6,58.76,58.59,58.76,2446.0,55.3382,55.4893,55.3287,55.4893,2446.0
2016-10-21 11:30:00,58.75,58.96,58.71,58.96,2883.0,55.4798,55.6782,55.4421,55.6782,2883.0
2016-10-21 12:00:00,58.9,58.9,58.76,58.76,3000.0,55.6215,55.6215,55.4893,55.4893,3000.0
2016-10-21 12:30:00,58.75,58.85,58.73,58.82,1800.0,55.4798,55.5743,55.461,55.5459,1800.0
2016-10-21 13:00:00,58.81,58.93,58.81,58.93,4649.0,55.5365,55.6498,55.5365,55.6498,4649.0
2016-10-21 13:30:00,58.88,58.94,58.71,58.77,8326.0,55.6026,55.6593,55.4421,55.4987,8326.0
2016-10-21 14:00:00,58.76,58.82,58.69,58.74,5100.0,55.4893,55.5459,55.4232,55.4704,5100.0
2016-10-21 14:30:00,58.7,58.82,58.7,58.79,3606.0,55.4326,55.5459,55.4326,55.5176,3606.0
2016-10-21 15:00:00,58.79,58.79,58.58,58.59,8510.0,55.5176,55.5176,55.3193,55.3287,8510.0
2016-10-21 15:30:00,58.65,58.74,58.49,58.51,38398.0,55.3854,55.4704,55.2343,55.2532,38398.0
2016-10-24 09:30:00,58.87,59.51,58.58,59.37,40335.0,55.5932,56.1975,55.3193,56.0653,40335.0
2016-10-24 10:00:00,59.37,59.41,59.15,59.26,5500.0,56.0653,56.1031,55.8576,55.9615,5500.0
2016-10-24 10:30:00,59.3,59.37,59.13,59.25,9140.0,55.9992,56.0653,55.8387,55.952,9140.0
2016-10-24 11:00:00,59.23,59.37,59.1,59.14,4816.0,55.9331,56.0653,55.8104,55.8481,4816.0
2016-10-24 11:30:00,59.12,59.16,59.0,59.0,2600.0,55.8292,55.867,55.7159,55.7159,2600.0
2016-10-24 12:00:00,58.98,59.06,58.95,58.99,3800.0,55.697,55.7726,55.6687,55.7065,3800.0
2016-10-24 12:30:00,58.96,58.96,58.81,58.94,5400.0,55.6782,55.6782,55.5365,55.6593,5400.0
2016-10-24 13:00:00,58.96,58.96,58.86,58.86,3600.0,55.6782,55.6782,55.5837,55.5837,3600.0
2016-10-24 13:30:00,58.89,59.08,58.89,59.02,3600.0,55.612,55.7915,55.612,55.7348,3600.0
2016-10-24 14:00:00,59.01,59.05,59.0,59.01,2500.0,55.7254,55.7631,55.7159,55.7254,2500.0
2016-10-24 14:30:00,59.09,59.09,59.01,59.01,8100.0,55.8009,55.8009,55.7254,55.7254,8100.0
2016-10-24 15:00:00,59.03,59.04,58.91,58.97,6400.0,55.7443,55.7537,55.6309,55.6876,6400.0
2016-10-24 15:30:00,58.96,58.98,58.85,58.87,36900.0,55.6782,55.697,55.5743,55.5932,36900.0
2016-10-25 09:30:00,58.82,59.47,58.5,58.73,23095.0,55.5459,56.1598,55.2438,55.461,23095.0
2016-10-25 10:00:00,58.81,58.88,58.56,58.62,21950.0,55.5365,55.6026,55.3004,55.3571,21950.0
2016-10-25 10:30:00,58.64,58.64,58.2,58.28,6200.0,55.376,55.376,54.9605,55.036,6200.0
2016-10-25 11:00:00,58.28,58.4,58.28,58.31,2900.0,55.036,55.1493,55.036,55.0643,2900.0
2016-10-25 11:30:00,58.38,58.52,58.38,58.52,2100.0,55.1304,55.2626,55.1304,55.2626,2100.0
2016-10-25 12:00:00,58.48,58.56,58.35,58.45,3400.0,55.2249,55.3004,55.1021,55.1965,3400.0
2016-10-25 12:30:00,58.42,58.51,58.42,58.46,2500.0,55.1682,55.2532,55.1682,55.206,2500.0
2016-10-25 13:00:00,58.48,58.56,58.44,58.55,1600.0,55.2249,55.3004,55.1871,55.291,1600.0
2016-10-25 13:30:00,58.56,58.59,58.5,58.57,1800.0,55.3004,55.3287,55.2438,55.3099,1800.0
2016-10-25 14:00:00,58.58,58.75,58.58,58.63,2800.0,55.3193,55.4798,55.3193,55.3665,2800.0
2016-10-25 14:30:00,58.65,58.69,58.58,58.58,3700.0,55.3854,55.4232,55.3193,55.3193,3700.0
2016-10-25 15:00:00,58.61,58.61,58.47,58.51,5300.0,55.3476,55.3476,55.2154,55.2532,5300.0
2016-10-25 15:30:00,58.5,58.53,58.34,58.45,25514.0,55.2438,55.2721,55.0927,55.1965,25514.0
2016-10-26 09:30:00,58.21,58.62,58.21,58.62,6375.0,54.9699,55.3571,54.9699,55.3571,6375.0
2016-10-26 10:00:00,58.6,58.68,58.52,58.67,5684.0,55.3382,55.4137,55.2626,55.4043,5684.0
2016-10-26 10:30:00,58.67,59.09,58.65,59.09,12540.0,55.4043,55.8009,55.3854,55.8009,12540.0
2016-10-26 11:00:00,59.11,59.34,59.11,59.17,4296.0,55.8198,56.037,55.8198,55.8765,4296.0
2016-10-26 11:30:00,59.2,59.35,59.2,59.21,2900.0,55.9048,56.0464,55.9048,55.9142,2900.0
2016-10-26 12:00:00,59.24,59.27,59.14,59.16,4100.0,55.9426,55.9709,55.8481,55.867,4100.0
2016-10-26 12:30:00,59.15,59.37,59.08,59.36,4600.0,55.8576,56.0653,55.7915,56.0559,4600.0
2016-10-26 13:00:00,59.35,59.48,59.27,59.31,10469.0,56.0464,56.1692,55.9709,56.0087,10469.0
2016-10-26 13:30:00,59.3,59.3,59.02,59.03,10703.0,55.9992,55.9992,55.7348,55.7443,10703.0
2016-10-26 14:00:00,59.03,59.03,58.87,58.99,4748.0,55.7443,55.7443,55.5932,55.7065,4748.0
2016-10-26 14:30:00,58.98,59.17,58.93,59.17,9900.0,55.697,55.8765,55.6498,55.8765,9900.0
2016-10-26 15:00:00,59.15,59.15,59.0,59.05,31252.0,55.8576,55.8576,55.7159,55.7631,31252.0
2016-10-26 15:30:00,59.04,59.04,58.87,58.91,26201.0,55.7537,55.7537,55.5932,55.6309,26201.0
2016-10-27 09:30:00,59.18,59.68,58.62,58.8,7640.0,55.8859,56.3581,55.3571,55.5271,7640.0
2016-10-27 10:00:00,58.88,58.94,58.59,58.69,6769.0,55.6026,55.6593,55.3287,55.4232,6769.0
2016-10-27 10:30:00,58.66,58.82,58.58,58.81,4305.0,55.3949,55.5459,55.3193,55.5365,4305.0
2016-10-27 11:00:00,58.85,58.87,58.7,58.82,2800.0,55.5743,55.5932,55.4326,55.5459,2800.0
2016-10-27 11:30:00,58.84,58.86,58.37,58.67,18614.0,55.5648,55.5837,55.121,55.4043,18614.0
2016-10-27 12:00:00,58.57,58.62,58.38,58.38,2299.0,55.3099,55.3571,55.1304,55.1304,2299.0
2016-10-27 12:30:00,58.39,58.48,58.35,58.48,1913.0,55.1399,55.2249,55.1021,55.2249,1913.0
2016-10-27 13:00:00,58.49,58.56,58.44,58.56,3200.0,55.2343,55.3004,55.1871,55.3004,3200.0
2016-10-27 13:30:00,58.6,58.68,58.53,58.62,10306.0,55.3382,55.4137,55.2721,55.3571,10306.0
2016-10-27 14:00:00,58.62,58.66,58.51,58.58,3872.0,55.3571,55.3949,55.2532,55.3193,3872.0
2016-10-27 14:30:00,58.59,58.59,58.47,58.49,3500.0,55.3287,55.3287,55.2154,55.2343,3500.0
2016-10-27 15:00:00,58.48,58.49,58.17,58.23,12627.0,55.2249,55.2343,54.9321,54.9888,12627.0
2016-10-27 15:30:00,58.23,58.45,58.23,58.42,58863.0,54.9888,55.1965,54.9888,55.1682,58863.0
2016-10-28 09:30:00,58.48,59.16,58.48,59.04,5286.0,55.2249,55.867,55.2249,55.7537,5286.0
2016-10-28 10:00:00,59.19,59.19,58.83,59.11,2600.0,55.8954,55.8954,55.5554,55.8198,2600.0
2016-10-28 10:30:00,59.11,59.43,59.08,59.33,10800.0,55.8198,56.122,55.7915,56.0276,10800.0
2016-10-28 11:00:00,59.33,59.51,59.31,59.51,7081.0,56.0276,56.1975,56.0087,56.1975,7081.0
2016-10-28 11:30:00,59.53,59.57,59.51,59.57,4100.0,56.2164,56.2542,56.1975,56.2542,4100.0
2016-10-28 12:00:00,59.53,59.54,59.42,59.44,13716.0,56.2164,56.2259,56.1125,56.1314,13716.0
2016-10-28 12:30:00,59.44,59.44,59.3,59.41,2200.0,56.1314,56.1314,55.9992,56.1031,2200.0
2016-10-28 13:00:00,59.42,59.42,58.84,58.99,13706.0,56.1125,56.1125,55.5648,55.7065,13706.0
2016-10-28 13:30:00,58.95,58.95,58.64,58.64,4830.0,55.6687,55.6687,55.376,55.376,4830.0
2016-10-28 14:00:00,58.67,58.8,58.61,58.75,3900.0,55.4043,55.5271,55.3476,55.4798,3900.0
2016-10-28 14:30:00,58.8,58.98,58.73,58.97,4100.0,55.5271,55.697,55.461,55.6876,4100.0
2016-10-28 15:00:00,58.93,59.0,58.84,59.0,5900.0,55.6498,55.7159,55.5648,55.7159,5900.0
2016-10-28 15:30:00,58.98,58.98,58.47,58.5,97535.0,55.697,55.697,55.2154,55.2438,97535.0
2016-10-31 09:30:00,58.76,58.85,58.59,58.65,6089.0,55.4893,55.5743,55.3287,55.3854,6089.0
2016-10-31 10:00:00,58.79,58.83,58.69,58.76,6600.0,55.5176,55.5554,55.4232,55.4893,6600.0
2016-10-31 10:30:00,58.72,58.8,58.63,58.64,24578.0,55.4515,55.5271,55.3665,55.376,24578.0
2016-10-31 11:00:00,58.72,58.78,58.65,58.75,7398.0,55.4515,55.5082,55.3854,55.4798,7398.0
2016-10-31 11:30:00,58.84,58.94,58.72,58.87,8910.0,55.5648,55.6593,55.4515,55.5932,8910.0
2016-10-31 12:00:00,58.87,58.9,58.8,58.85,6300.0,55.5932,55.6215,55.5271,55.5743,6300.0
2016-10-31 12:30:00,58.9,59.07,58.86,59.03,7979.0,55.6215,55.782,55.5837,55.7443,7979.0
2016-10-31 13:00:00,59.03,59.04,58.92,59.04,4576.0,55.7443,55.7537,55.6404,55.7537,4576.0
2016-10-31 13:30:00,59.01,59.27,59.01,59.23,9410.0,55.7254,55.9709,55.7254,55.9331,9410.0
2016-10-31 14:00:00,59.2,59.24,59.08,59.12,9826.0,55.9048,55.9426,55.7915,55.8292,9826.0
2016-10-31 14:30:00,59.14,59.27,59.14,59.25,13238.0,55.8481,55.9709,55.8481,55.952,13238.0
2016-10-31 15:00:00,59.25,59.38,59.22,59.24,22825.0,55.952,56.0748,55.9237,55.9426,22825.0
2016-10-31 15:30:00,59.27,59.32,58.96,58.98,70229.0,55.9709,56.0181,55.6782,55.697,70229.0
2016-11-01 09:30:00,59.24,59.46,58.89,59.14,8518.0,55.9426,56.1503,55.612,55.8481,8518.0
2016-11-01 10:00:00,59.12,59.12,58.77,58.79,12191.0,55.8292,55.8292,55.4987,55.5176,12191.0
2016-11-01 10:30:00,58.75,58.83,58.54,58.77,2100.0,55.4798,55.5554,55.2815,55.4987,2100.0
2016-11-01 11:00:00,58.84,58.9,58.71,58.74,6697.0,55.5648,55.6215,55.4421,55.4704,6697.0
2016-11-01 11:30:00,58.73,58.73,58.52,58.57,14862.0,55.461,55.461,55.2626,55.3099,14862.0
2016-11-01 12:00:00,58.55,58.63,58.46,58.51,6079.0,55.291,55.3665,55.206,55.2532,6079.0
2016-11-01 12:30:00,58.57,58.57,58.39,58.48,10214.0,55.3099,55.3099,55.1399,55.2249,10214.0
2016-11-01 13:00:00,58.44,58.49,58.32,58.41,4758.0,55.1871,55.2343,55.0738,55.1588,4758.0
2016-11-01 13:30:00,58.43,58.44,58.15,58.15,6900.0,55.1777,55.1871,54.9132,54.9132,6900.0
2016-11-01 14:00:00,58.15,58.15,57.71,57.87,13815.0,54.9132,54.9132,54.4977,54.6488,13815.0
2016-11-01 14:30:00,57.86,57.86,57.63,57.63,11987.0,54.6394,54.6394,54.4222,54.4222,11987.0
2016-11-01 15:00:00,57.62,57.71,57.51,57.71,16695.0,54.4127,54.4977,54.3089,54.4977,16695.0
2016-11-01 15:30:00,57.7,57.91,57.61,57.64,46243.0,54.4883,54.6866,54.4033,54.4316,46243.0
2016-11-02 09:30:00,57.61,58.58,57.61,58.23,10225.0,54.4033,55.3193,54.4033,54.9888,10225.0
2016-11-02 10:00:00,58.18,58.22,58.09,58.13,18826.0,54.9416,54.9793,54.8566,54.8944,18826.0
2016-11-02 10:30:00,58.12,58.33,58.1,58.33,10452.0,54.8849,55.0832,54.866,55.0832,10452.0
2016-11-02 11:00:00,58.37,58.57,58.29,58.38,12740.0,55.121,55.3099,55.0454,55.1304,12740.0
2016-11-02 11:30:00,58.36,58.36,57.99,58.05,7000.0,55.1116,55.1116,54.7621,54.8188,7000.0
2016-11-02 12:00:00,57.97,58.11,57.87,57.94,4766.0,54.7433,54.8755,54.6488,54.7149,4766.0
2016-11-02 12:30:00,57.97,58.08,57.95,58.07,4764.0,54.7433,54.8471,54.7244,54.8377,4764.0
2016-11-02 13:00:00,58.05,58.05,57.65,57.82,14367.0,54.8188,54.8188,54.4411,54.6016,14367.0
2016-11-02 13:30:00,57.8,57.82,57.66,57.7,5175.0,54.5827,54.6016,54.4505,54.4883,5175.0
2016-11-02 14:00:00,57.77,57.98,57.47,57.84,11627.0,54.5544,54.7527,54.2711,54.6205,11627.0
2016-11-02 14:30:00,57.88,57.95,57.74,57.78,4021.0,54.6583,54.7244,54.5261,54.5638,4021.0
2016-11-02 15:00:00,57.77,57.96,57.75,57.95,7766.0,54.5544,54.7338,54.5355,54.7244,7766.0
2016-11-02 15:30:00,57.9,57.9,57.43,57.45,46730.0,54.6772,54.6772,54.2333,54.2522,46730.0
2016-11-03 09:30:00,57.73,57.91,57.31,57.39,11162.0,54.5166,54.6866,54.12,54.1955,11162.0
2016-11-03 10:00:00,57.39,57.39,57.11,57.17,14894.0,54.1955,54.1955,53.9311,53.9878,14894.0
2016-11-03 10:30:00,57.17,57.3,57.13,57.18,21100.0,53.9878,54.1106,53.95,53.9972,21100.0
2016-11-03 11:00:00,57.2,57.52,57.18,57.41,55053.0,54.0161,54.3183,53.9972,54.2144,55053.0
2016-11-03 11:30:00,57.42,57.52,57.42,57.42,14301.0,54.2239,54.3183,54.2239,54.2239,14301.0
2016-11-03 12:00:00,57.45,57.47,57.2,57.23,12800.0,54.2522,54.2711,54.0161,54.0444,12800.0
2016-11-03 12:30:00,57.27,57.35,57.19,57.32,3400.0,54.0822,54.1578,54.0067,54.1294,3400.0
2016-11-03 13:00:00,57.31,57.41,57.2,57.39,21609.0,54.12,54.2144,54.0161,54.1955,21609.0
2016-11-03 13:30:00,57.38,57.38,57.17,57.26,22050.0,54.1861,54.1861,53.9878,54.0728,22050.0
2016-11-03 14:00:00,57.26,57.41,57.25,57.35,42308.0,54.0728,54.2144,54.0633,54.1578,42308.0
2016-11-03 14:30:00,57.36,57.44,57.33,57.42,25385.0,54.1672,54.2428,54.1389,54.2239,25385.0
2016-11-03 15:00:00,57.39,57.53,57.38,57.5,12100.0,54.1955,54.3278,54.1861,54.2994,12100.0
2016-11-03 15:30:00,57.5,57.5,57.17,57.31,68019.0,54.2994,54.2994,53.9878,54.12,68019.0
2016-11-04 09:30:00,57.6,57.84,57.36,57.67,11278.0,54.3939,54.6205,54.1672,54.46,11278.0
2016-11-04 10:00:00,57.73,59.18,57.73,58.92,65005.0,54.5166,55.8859,54.5166,55.6404,65005.0
2016-11-04 10:30:00,58.91,59.02,58.77,58.98,12333.0,55.6309,55.7348,55.4987,55.697,12333.0
2016-11-04 11:00:00,58.97,59.45,58.97,59.44,17352.0,55.6876,56.1409,55.6876,56.1314,17352.0
2016-11-04 11:30:00,59.42,59.45,59.22,59.45,8980.0,56.1125,56.1409,55.9237,56.1409,8980.0
2016-11-04 12:00:00,59.44,59.84,59.43,59.83,13800.0,56.1314,56.5092,56.122,56.4997,13800.0
2016-11-04 12:30:00,59.86,59.88,59.78,59.88,9034.0,56.5281,56.5469,56.4525,56.5469,9034.0
2016-11-04 13:00:00,59.87,59.95,59.84,59.89,14509.0,56.5375,56.613,56.5092,56.5564,14509.0
2016-11-04 13:30:00,59.89,59.9,59.78,59.83,15435.0,56.5564,56.5658,56.4525,56.4997,15435.0
2016-11-04 14:00:00,59.8,59.81,59.68,59.7,13498.0,56.4714,56.4808,56.3581,56.377,13498.0
2016-11-04 14:30:00,59.69,59.71,59.46,59.57,18072.0,56.3675,56.3864,56.1503,56.2542,18072.0
2016-11-04 15:00:00,59.56,59.58,59.36,59.37,23610.0,56.2448,56.2636,56.0559,56.0653,23610.0
2016-11-04 15:30:00,59.36,59.36,59.02,59.11,71270.0,56.0559,56.0559,55.7348,55.8198,71270.0
2016-11-07 09:30:00,60.19,60.57,59.51,60.27,16059.0,56.8397,57.1985,56.1975,56.9152,16059.0
2016-11-07 10:00:00,60.26,60.61,60.26,60.45,13745.0,56.9058,57.2363,56.9058,57.0852,13745.0
2016-11-07 10:30:00,60.46,60.58,60.37,60.57,12115.0,57.0947,57.208,57.0097,57.1985,12115.0
2016-11-07 11:00:00,60.54,60.63,60.47,60.62,8987.0,57.1702,57.2552,57.1041,57.2458,8987.0
2016-11-07 11:30:00,60.65,60.74,60.62,60.65,7000.0,57.2741,57.3591,57.2458,57.2741,7000.0
2016-11-07 12:00:00,60.67,60.68,60.35,60.55,28800.0,57.293,57.3024,56.9908,57.1797,28800.0
2016-11-07 12:30:00,60.57,60.57,60.36,60.38,7700.0,57.1985,57.1985,57.0002,57.0191,7700.0
2016-11-07 13:00:00,60.38,60.39,60.26,60.32,10359.0,57.0191,57.0286,56.9058,56.9625,10359.0
2016-11-07 13:30:00,60.28,60.38,60.24,60.34,5800.0,56.9247,57.0191,56.8869,56.9813,5800.0
2016-11-07 14:00:00,60.34,60.44,60.34,60.42,7230.0,56.9813,57.0758,56.9813,57.0569,7230.0
2016-11-07 14:30:00,60.41,60.43,60.24,60.3,10584.0,57.0474,57.0663,56.8869,56.9436,10584.0
2016-11-07 15:00:00,60.31,60.32,60.22,60.25,9510.0,56.953,56.9625,56.868,56.8963,9510.0
2016-11-07 15:30:00,60.22,60.51,60.17,60.43,48393.0,56.868,57.1419,56.8208,57.0663,48393.0
2016-11-08 09:30:00,60.53,60.54,59.88,60.22,13373.0,57.1608,57.1702,56.5469,56.868,13373.0
2016-11-08 10:00:00,60.18,60.47,60.1,60.39,14700.0,56.8302,57.1041,56.7547,57.0286,14700.0
2016-11-08 10:30:00,60.38,60.5,60.23,60.45,7400.0,57.0191,57.1324,56.8775,57.0852,7400.0
2016-11-08 11:00:00,60.48,60.88,60.43,60.84,8675.0,57.1135,57.4913,57.0663,57.4535,8675.0
2016-11-08 11:30:00,60.76,60.85,60.71,60.77,8418.0,57.378,57.463,57.3307,57.3874,8418.0
2016-11-08 12:00:00,60.76,60.84,60.57,60.68,19400.0,57.378,57.4535,57.1985,57.3024,19400.0
2016-11-08 12:30:00,60.71,60.77,60.46,60.58,16194.0,57.3307,57.3874,57.0947,57.208,16194.0
2016-11-08 13:00:00,60.56,60.66,60.42,60.66,7624.0,57.1891,57.2835,57.0569,57.2835,7624.0
2016-11-08 13:30:00,60.66,60.86,60.59,60.73,12545.0,57.2835,57.4724,57.2174,57.3496,12545.0
2016-11-08 14:00:00,60.74,60.76,60.33,60.33,16975.0,57.3591,57.378,56.9719,56.9719,16975.0
2016-11-08 14:30:00,60.33,60.35,60.1,60.27,13737.0,56.9719,56.9908,56.7547,56.9152,13737.0
2016-11-08 15:00:00,60.24,60.41,60.19,60.36,24976.0,56.8869,57.0474,56.8397,57.0002,24976.0
2016-11-08 15:30:00,60.36,60.52,59.99,60.01,74927.0,57.0002,57.1513,56.6508,56.6697,74927.0
2016-11-09 09:30:00,59.47,61.15,59.47,61.15,20415.0,56.2581,57.8473,56.2581,57.8473,20415.0
2016-11-09 10:00:00,61.01,61.03,60.44,61.02,26028.0,57.7149,57.7338,57.1757,57.7243,26028.0
2016-11-09 10:30:00,60.9,61.25,60.77,61.24,12095.0,57.6108,57.9419,57.4878,57.9325,12095.0
2016-11-09 11:00:00,61.24,61.65,61.03,61.47,28737.0,57.9325,58.3203,57.7338,58.15,28737.0
2016-11-09 11:30:00,61.61,62.37,61.61,62.24,33114.0,58.2825,59.0014,58.2825,58.8784,33114.0
2016-11-09 12:00:00,62.24,62.36,61.82,62.04,20056.0,58.8784,58.992,58.4811,58.6893,20056.0
2016-11-09 12:30:00,62.22,62.22,61.88,62.17,20517.0,58.8595,58.8595,58.5379,58.8122,20517.0
2016-11-09 13:00:00,62.19,62.24,61.92,62.05,13868.0,58.8312,58.8784,58.5757,58.6987,13868.0
2016-11-09 13:30:00,62.04,62.36,62.04,62.27,15098.0,58.6893,58.992,58.6893,58.9068,15098.0
2016-11-09 14:00:00,62.27,62.7,62.27,62.65,10247.0,58.9068,59.3136,58.9068,59.2663,10247.0
2016-11-09 14:30:00,62.68,62.86,62.44,62.59,51564.0,59.2947,59.465,59.0676,59.2095,51564.0
2016-11-09 15:00:00,62.56,62.93,62.45,62.9,70202.0,59.1812,59.5312,59.0771,59.5028,70202.0
2016-11-09 15:30:00,62.89,63.0,62.66,62.85,91589.0,59.4933,59.5974,59.2758,59.4555,91589.0
2016-11-10 09:30:00,63.28,63.49,62.54,63.11,76561.0,59.8623,60.0609,59.1622,59.7015,76561.0
2016-11-10 10:00:00,63.2,63.5,63.03,63.31,19233.0,59.7866,60.0704,59.6258,59.8907,19233.0
2016-11-10 10:30:00,63.26,63.33,62.62,62.95,25136.0,59.8434,59.9096,59.2379,59.5501,25136.0
2016-11-10 11:00:00,63.0,63.45,62.94,63.11,47904.0,59.5974,60.0231,59.5406,59.7015,47904.0
2016-11-10 11:30:00,63.18,63.39,62.87,63.05,20056.0,59.7677,59.9663,59.4744,59.6447,20056.0
2016-11-10 12:00:00,63.04,63.32,62.92,63.22,21352.0,59.6352,59.9001,59.5217,59.8055,21352.0
2016-11-10 12:30:00,63.23,63.76,63.09,63.55,30656.0,59.815,60.3164,59.6825,60.1177,30656.0
2016-11-10 13:00:00,63.61,63.74,63.25,63.43,18483.0,60.1745,60.2974,59.8339,60.0042,18483.0
2016-11-10 13:30:00,63.43,63.6,63.25,63.4,24276.0,60.0042,60.165,59.8339,59.9758,24276.0
2016-11-10 14:00:00,63.33,63.46,63.22,63.22,15781.0,59.9096,60.0326,59.8055,59.8055,15781.0
2016-11-10 14:30:00,63.25,63.3,63.07,63.26,17225.0,59.8339,59.8812,59.6636,59.8434,17225.0
2016-11-10 15:00:00,63.26,63.33,63.15,63.3,22423.0,59.8434,59.9096,59.7393,59.8812,22423.0
2016-11-10 15:30:00,63.33,63.36,63.13,63.18,48000.0,59.9096,59.938,59.7204,59.7677,48000.0
2016-11-11 09:30:00,63.28,63.89,62.9,63.51,21287.0,59.8623,60.4393,59.5028,60.0799,21287.0
2016-11-11 10:00:00,63.45,63.82,63.12,63.82,126050.0,60.0231,60.3731,59.7109,60.3731,126050.0
2016-11-11 10:30:00,63.7,64.19,63.58,64.19,25116.0,60.2596,60.7231,60.1461,60.7231,25116.0
2016-11-11 11:00:00,64.14,64.33,63.63,63.74,18709.0,60.6758,60.8556,60.1934,60.2974,18709.0
2016-11-11 11:30:00,63.86,64.4,63.86,64.36,22087.0,60.411,60.9218,60.411,60.8839,22087.0
2016-11-11 12:00:00,64.34,64.75,64.19,64.37,23549.0,60.865,61.2529,60.7231,60.8934,23549.0
2016-11-11 12:30:00,64.29,64.47,64.27,64.43,11000.0,60.8177,60.988,60.7988,60.9502,11000.0
2016-11-11 13:00:00,64.44,64.46,64.16,64.36,25873.0,60.9596,60.9785,60.6948,60.8839,25873.0
2016-11-11 13:30:00,64.35,64.49,63.86,64.1,22103.0,60.8745,61.0069,60.411,60.638,22103.0
2016-11-11 14:00:00,64.0,64.13,63.55,63.55,37310.0,60.5434,60.6664,60.1177,60.1177,37310.0
2016-11-11 14:30:00,63.58,63.64,62.94,62.96,102591.0,60.1461,60.2028,59.5406,59.5596,102591.0
2016-11-11 15:00:00,62.96,63.38,62.95,63.33,100628.0,59.5596,59.9569,59.5501,59.9096,100628.0
2016-11-11 15:30:00,63.32,63.99,63.21,63.5,225045.0,59.9001,60.5339,59.7961,60.0704,225045.0
2016-11-14 09:30:00,64.97,66.23,64.12,65.67,58575.0,61.461,62.653,60.6569,62.1232,58575.0
2016-11-14 10:00:00,65.94,66.1,65.28,65.44,42172.0,62.3786,62.53,61.7543,61.9056,42172.0
2016-11-14 10:30:00,65.6,65.66,65.33,65.42,20526.0,62.057,62.1137,61.8016,61.8867,20526.0
2016-11-14 11:00:00,65.47,66.3,65.43,65.93,41396.0,61.934,62.7192,61.8962,62.3692,41396.0
2016-11-14 11:30:00,65.9,65.97,65.58,65.66,19515.0,62.3408,62.407,62.0381,62.1137,19515.0
2016-11-14 12:00:00,65.68,65.69,65.3,65.36,8899.0,62.1327,62.1421,61.7732,61.8299,8899.0
2016-11-14 12:30:00,65.3,65.37,64.7,64.87,44186.0,61.7732,61.8394,61.2056,61.3664,44186.0
2016-11-14 13:00:00,64.99,65.1,64.95,65.06,19201.0,61.4799,61.584,61.4421,61.5461,19201.0
2016-11-14 13:30:00,65.09,65.19,64.98,65.06,15342.0,61.5745,61.6691,61.4705,61.5461,15342.0
2016-11-14 14:00:00,65.07,65.27,64.8,64.8,33370.0,61.5556,61.7448,61.3002,61.3002,33370.0
2016-11-14 14:30:00,64.92,65.0,64.7,64.8,36527.0,61.4137,61.4894,61.2056,61.3002,36527.0
2016-11-14 15:00:00,64.82,65.0,64.58,64.82,38774.0,61.3191,61.4894,61.0921,61.3191,38774.0
2016-11-14 15:30:00,64.92,65.24,64.77,65.15,93415.0,61.4137,61.7164,61.2718,61.6313,93415.0
2016-11-15 09:30:00,66.0,66.0,64.56,65.15,75613.0,62.4354,62.4354,61.0731,61.6313,75613.0
2016-11-15 10:00:00,65.15,65.64,64.99,65.4,62780.0,61.6313,62.0948,61.4799,61.8678,62780.0
2016-11-15 10:30:00,65.51,65.82,65.24,65.74,18100.0,61.9718,62.2651,61.7164,62.1894,18100.0
2016-11-15 11:00:00,65.77,66.1,65.56,66.1,23562.0,62.2178,62.53,62.0191,62.53,23562.0
2016-11-15 11:30:00,66.14,66.79,66.14,66.49,30488.0,62.5678,63.1827,62.5678,62.8989,30488.0
2016-11-15 12:00:00,66.43,66.58,66.36,66.53,13793.0,62.8422,62.984,62.7759,62.9367,13793.0
2016-11-15 12:30:00,66.5,66.58,66.41,66.56,41850.0,62.9084,62.984,62.8232,62.9651,41850.0
2016-11-15 13:00:00,66.6,66.6,66.33,66.51,14783.0,63.003,63.003,62.7476,62.9178,14783.0
2016-11-15 13:30:00,66.53,66.61,66.41,66.57,21730.0,62.9367,63.0124,62.8232,62.9746,21730.0
2016-11-15 14:00:00,66.57,66.83,66.56,66.75,45062.0,62.9746,63.2205,62.9651,63.1449,45062.0
2016-11-15 14:30:00,66.76,67.3,66.74,67.23,33306.0,63.1543,63.6652,63.1354,63.5989,33306.0
2016-11-15 15:00:00,67.24,67.68,67.17,67.61,88195.0,63.6084,64.0246,63.5422,63.9584,88195.0
2016-11-15 15:30:00,67.55,67.99,67.52,67.96,100634.0,63.9017,64.3179,63.8733,64.2895,100634.0
2016-11-16 09:30:00,67.45,67.87,66.4,66.73,30233.0,63.8071,64.2044,62.8138,63.1259,30233.0
2016-11-16 10:00:00,66.68,67.15,66.62,66.94,22332.0,63.0786,63.5233,63.0219,63.3246,22332.0
2016-11-16 10:30:00,67.05,67.09,66.79,67.02,18189.0,63.4287,63.4665,63.1827,63.4003,18189.0
2016-11-16 11:00:00,67.05,67.5,67.02,67.4,29727.0,63.4287,63.8544,63.4003,63.7598,29727.0
2016-11-16 11:30:00,67.4,67.61,67.34,67.44,25406.0,63.7598,63.9584,63.703,63.7976,25406.0
2016-11-16 12:00:00,67.41,67.54,67.29,67.48,17025.0,63.7692,63.8922,63.6557,63.8354,17025.0
2016-11-16 12:30:00,67.46,67.69,67.39,67.4,31507.0,63.8165,64.0341,63.7503,63.7598,31507.0
2016-11-16 13:00:00,67.45,67.51,67.16,67.26,13180.0,63.8071,63.8638,63.5327,63.6273,13180.0
2016-11-16 13:30:00,67.28,67.43,67.09,67.35,24454.0,63.6462,63.7881,63.4665,63.7125,24454.0
2016-11-16 14:00:00,67.34,67.52,67.29,67.47,25551.0,63.703,63.8733,63.6557,63.826,25551.0
2016-11-16 14:30:00,67.41,67.85,67.41,67.82,20700.0,63.7692,64.1855,63.7692,64.1571,20700.0
2016-11-16 15:00:00,67.77,67.92,67.77,67.86,25828.0,64.1098,64.2517,64.1098,64.1949,25828.0
2016-11-16 15:30:00,67.85,67.94,67.7,67.94,73006.0,64.1855,64.2706,64.0436,64.2706,73006.0
2016-11-17 09:30:00,68.02,68.44,67.87,68.0,178729.0,64.3463,64.7436,64.2044,64.3274,178729.0
2016-11-17 10:00:00,68.1,68.35,68.05,68.24,57417.0,64.422,64.6585,64.3747,64.5544,57417.0
2016-11-17 10:30:00,68.15,68.26,67.76,67.8,22158.0,64.4693,64.5733,64.1003,64.1382,22158.0
2016-11-17 11:00:00,67.76,68.0,67.61,67.71,9000.0,64.1003,64.3274,63.9584,64.053,9000.0
2016-11-17 11:30:00,67.7,67.95,67.58,67.9,25199.0,64.0436,64.2801,63.93,64.2328,25199.0
2016-11-17 12:00:00,67.95,68.22,67.89,67.94,48021.0,64.2801,64.5355,64.2233,64.2706,48021.0
2016-11-17 12:30:00,67.92,68.02,67.87,67.91,26106.0,64.2517,64.3463,64.2044,64.2422,26106.0
2016-11-17 13:00:00,67.94,67.99,67.45,67.46,60011.0,64.2706,64.3179,63.8071,63.8165,60011.0
2016-11-17 13:30:00,67.49,67.68,67.34,67.34,6704.0,63.8449,64.0246,63.703,63.703,6704.0
2016-11-17 14:00:00,67.37,67.59,67.36,67.52,16354.0,63.7314,63.9395,63.7219,63.8733,16354.0
2016-11-17 14:30:00,67.53,67.53,67.33,67.42,10632.0,63.8827,63.8827,63.6935,63.7787,10632.0
2016-11-17 15:00:00,67.39,67.5,67.28,67.42,15585.0,63.7503,63.8544,63.6462,63.7787,15585.0
2016-11-17 15:30:00,67.38,67.43,67.26,67.36,51260.0,63.7408,63.7881,63.6273,63.7219,51260.0
2016-11-18 09:30:00,67.25,67.26,66.77,66.99,61910.0,63.6179,63.6273,63.1638,63.3719,61910.0
2016-11-18 10:00:00,66.97,67.44,66.96,67.27,23221.0,63.353,63.7976,63.3435,63.6368,23221.0
2016-11-18 10:30:00,67.26,67.28,66.99,66.99,14900.0,63.6273,63.6462,63.3719,63.3719,14900.0
2016-11-18 11:00:00,67.12,67.17,66.73,67.09,38907.0,63.4949,63.5422,63.1259,63.4665,38907.0
2016-11-18 11:30:00,67.11,67.16,67.02,67.03,12572.0,63.4854,63.5327,63.4003,63.4097,12572.0
2016-11-18 12:00:00,67.03,67.09,66.88,67.05,17507.0,63.4097,63.4665,63.2678,63.4287,17507.0
2016-11-18 12:30:00,67.05,67.06,66.85,66.98,8700.0,63.4287,63.4381,63.2395,63.3624,8700.0
2016-11-18 13:00:00,67.0,67.28,67.0,67.25,14030.0,63.3814,63.6462,63.3814,63.6179,14030.0
2016-11-18 13:30:00,67.24,67.3,66.95,66.99,21879.0,63.6084,63.6652,63.3341,63.3719,21879.0
2016-11-18 14:00:00,67.01,67.12,66.94,67.03,18502.0,63.3908,63.4949,63.3246,63.4097,18502.0
2016-11-18 14:30:00,66.99,67.22,66.99,67.17,10316.0,63.3719,63.5895,63.3719,63.5422,10316.0
2016-11-18 15:00:00,67.17,67.34,67.13,67.31,11029.0,63.5422,63.703,63.5043,63.6746,11029.0
2016-11-18 15:30:00,67.3,67.45,67.22,67.27,43695.0,63.6652,63.8071,63.5895,63.6368,43695.0
2016-11-21 09:30:00,67.4,67.61,67.04,67.15,19484.0,63.7598,63.9584,63.4192,63.5233,19484.0
2016-11-21 10:00:00,67.05,67.29,67.05,67.09,16640.0,63.4287,63.6557,63.4287,63.4665,16640.0
2016-11-21 10:30:00,67.16,67.31,67.09,67.2,13000.0,63.5327,63.6746,63.4665,63.5706,13000.0
2016-11-21 11:00:00,67.2,67.34,67.16,67.22,49014.0,63.5706,63.703,63.5327,63.5895,49014.0
2016-11-21 11:30:00,67.25,67.33,67.12,67.23,14873.0,63.6179,63.6935,63.4949,63.5989,14873.0
2016-11-21 12:00:00,67.23,67.34,67.1,67.2,22109.0,63.5989,63.703,63.476,63.5706,22109.0
2016-11-21 12:30:00,67.23,67.3,67.19,67.26,7201.0,63.5989,63.6652,63.5611,63.6273,7201.0
2016-11-21 13:00:00,67.22,67.3,67.19,67.23,30453.0,63.5895,63.6652,63.5611,63.5989,30453.0
2016-11-21 13:30:00,67.24,67.39,67.2,67.37,13012.0,63.6084,63.7503,63.5706,63.7314,13012.0
2016-11-21 14:00:00,67.38,67.54,67.35,67.5,15390.0,63.7408,63.8922,63.7125,63.8544,15390.0
2016-11-21 14:30:00,67.5,67.56,67.42,67.42,14963.0,63.8544,63.9111,63.7787,63.7787,14963.0
2016-11-21 15:00:00,67.42,67.53,67.38,67.5,7427.0,63.7787,63.8827,63.7408,63.8544,7427.0
2016-11-21 15:30:00,67.51,67.71,67.49,67.7,58021.0,63.8638,64.053,63.8449,64.0436,58021.0
2016-11-22 09:30:00,68.04,68.21,67.65,67.68,17454.0,64.3652,64.526,63.9963,64.0246,17454.0
2016-11-22 10:00:00,67.8,68.0,67.8,67.94,38059.0,64.1382,64.3274,64.1382,64.2706,38059.0
2016-11-22 10:30:00,67.95,67.99,67.7,67.73,15069.0,64.2801,64.3179,64.0436,64.0719,15069.0
2016-11-22 11:00:00,67.7,67.83,67.67,67.7,5588.0,64.0436,64.1665,64.0152,64.0436,5588.0
2016-11-22 11:30:00,67.67,67.81,67.65,67.76,7591.0,64.0152,64.1476,63.9963,64.1003,7591.0
2016-11-22 12:00:00,67.78,67.83,67.7,67.82,6000.0,64.1192,64.1665,64.0436,64.1571,6000.0
2016-11-22 12:30:00,67.85,67.87,67.74,67.8,12204.0,64.1855,64.2044,64.0814,64.1382,12204.0
2016-11-22 13:00:00,67.78,67.87,67.78,67.8,11100.0,64.1192,64.2044,64.1192,64.1382,11100.0
2016-11-22 13:30:00,67.77,67.82,67.69,67.77,8315.0,64.1098,64.1571,64.0341,64.1098,8315.0
2016-11-22 14:00:00,67.78,67.89,67.78,67.85,13678.0,64.1192,64.2233,64.1192,64.1855,13678.0
2016-11-22 14:30:00,67.85,67.87,67.78,67.84,14496.0,64.1855,64.2044,64.1192,64.176,14496.0
2016-11-22 15:00:00,67.85,67.87,67.74,67.78,40055.0,64.1855,64.2044,64.0814,64.1192,40055.0
2016-11-22 15:30:00,67.8,67.85,67.68,67.82,164268.0,64.1382,64.1855,64.0246,64.1571,164268.0
2016-11-23 09:30:00,67.74,68.98,67.05,67.96,40874.0,64.0814,65.2544,63.4287,64.2895,40874.0
2016-11-23 10:00:00,67.97,68.0,67.65,67.79,38333.0,64.299,64.3274,63.9963,64.1287,38333.0
2016-11-23 10:30:00,67.83,67.99,67.82,67.97,18051.0,64.1665,64.3179,64.1571,64.299,18051.0
2016-11-23 11:00:00,67.93,67.96,67.81,67.9,12886.0,64.2611,64.2895,64.1476,64.2328,12886.0
2016-11-23 11:30:00,67.91,67.98,67.83,67.83,29685.0,64.2422,64.3084,64.1665,64.1665,29685.0
2016-11-23 12:00:00,67.93,67.97,67.88,67.95,14790.0,64.2611,64.299,64.2138,64.2801,14790.0
2016-11-23 12:30:00,67.95,67.97,67.9,67.95,13508.0,64.2801,64.299,64.2328,64.2801,13508.0
2016-11-23 13:00:00,67.93,67.97,67.88,67.93,20415.0,64.2611,64.299,64.2138,64.2611,20415.0
2016-11-23 13:30:00,67.94,67.95,67.87,67.94,10322.0,64.2706,64.2801,64.2044,64.2706,10322.0
2016-11-23 14:00:00,67.93,67.97,67.9,67.94,32319.0,64.2611,64.299,64.2328,64.2706,32319.0
2016-11-23 14:30:00,67.95,67.97,67.89,67.92,27688.0,64.2801,64.299,64.2233,64.2517,27688.0
2016-11-23 15:00:00,67.94,67.96,67.89,67.94,24926.0,64.2706,64.2895,64.2233,64.2706,24926.0
2016-11-23 15:30:00,67.95,67.97,67.93,67.95,90526.0,64.2801,64.299,64.2611,64.2801,90526.0
2016-11-25 09:30:00,67.95,67.98,67.73,67.85,16403.0,64.2801,64.3084,64.0719,64.1855,16403.0
2016-11-25 10:00:00,67.94,67.96,67.87,67.93,18008.0,64.2706,64.2895,64.2044,64.2611,18008.0
2016-11-25 10:30:00,67.96,67.98,67.9,67.91,17273.0,64.2895,64.3084,64.2328,64.2422,17273.0
2016-11-25 11:00:00,67.93,67.98,67.91,67.95,19541.0,64.2611,64.3084,64.2422,64.2801,19541.0
2016-11-25 11:30:00,67.94,67.98,67.91,67.93,18072.0,64.2706,64.3084,64.2422,64.2611,18072.0
2016-11-25 12:00:00,67.93,67.97,67.87,67.96,23473.0,64.2611,64.299,64.2044,64.2895,23473.0
2016-11-25 12:30:00,67.95,67.96,67.93,67.95,33738.0,64.2801,64.2895,64.2611,64.2801,33738.0
2016-11-28 09:30:00,67.93,68.07,67.67,67.79,13618.0,64.2611,64.3936,64.0152,64.1287,13618.0
2016-11-28 10:00:00,67.7,67.87,67.69,67.73,19554.0,64.0436,64.2044,64.0341,64.0719,19554.0
2016-11-28 10:30:00,67.83,67.95,67.74,67.79,8949.0,64.1665,64.2801,64.0814,64.1287,8949.0
2016-11-28 11:00:00,67.76,67.78,67.61,67.73,10300.0,64.1003,64.1192,63.9584,64.0719,10300.0
2016-11-28 11:30:00,67.74,67.74,67.47,67.53,12404.0,64.0814,64.0814,63.826,63.8827,12404.0
2016-11-28 12:00:00,67.55,67.68,67.54,67.61,9592.0,63.9017,64.0246,63.8922,63.9584,9592.0
2016-11-28 12:30:00,67.63,67.63,67.45,67.45,6804.0,63.9773,63.9773,63.8071,63.8071,6804.0
2016-11-28 13:00:00,67.47,67.57,67.38,67.57,14200.0,63.826,63.9206,63.7408,63.9206,14200.0
2016-11-28 13:30:00,67.57,67.59,67.48,67.56,8999.0,63.9206,63.9395,63.8354,63.9111,8999.0
2016-11-28 14:00:00,67.52,67.57,67.35,67.39,8662.0,63.8733,63.9206,63.7125,63.7503,8662.0
2016-11-28 14:30:00,67.37,67.47,67.31,67.31,33866.0,63.7314,63.826,63.6746,63.6746,33866.0
2016-11-28 15:00:00,67.32,67.47,67.32,67.35,45357.0,63.6841,63.826,63.6841,63.7125,45357.0
2016-11-28 15:30:00,67.36,67.4,67.2,67.28,50707.0,63.7219,63.7598,63.5706,63.6462,50707.0
2016-11-29 09:30:00,67.46,68.45,67.34,67.45,21778.0,63.8165,64.7531,63.703,63.8071,21778.0
2016-11-29 10:00:00,67.48,67.64,67.43,67.56,13500.0,63.8354,63.9868,63.7881,63.9111,13500.0
2016-11-29 10:30:00,67.54,67.69,67.52,67.59,16909.0,63.8922,64.0341,63.8733,63.9395,16909.0
2016-11-29 11:00:00,67.64,67.75,67.45,67.45,17053.0,63.9868,64.0909,63.8071,63.8071,17053.0
2016-11-29 11:30:00,67.43,67.6,67.42,67.52,14150.0,63.7881,63.949,63.7787,63.8733,14150.0
2016-11-29 12:00:00,67.53,67.56,67.43,67.46,19252.0,63.8827,63.9111,63.7881,63.8165,19252.0
2016-11-29 12:30:00,67.46,67.63,67.46,67.61,16598.0,63.8165,63.9773,63.8165,63.9584,16598.0
2016-11-29 13:00:00,67.62,67.68,67.47,67.67,30235.0,63.9679,64.0246,63.826,64.0152,30235.0
2016-11-29 13:30:00,67.7,67.73,67.48,67.62,96606.0,64.0436,64.0719,63.8354,63.9679,96606.0
2016-11-29 14:00:00,67.64,67.94,67.49,67.94,48452.0,63.9868,64.2706,63.8449,64.2706,48452.0
2016-11-29 14:30:00,67.96,67.96,67.68,67.68,16745.0,64.2895,64.2895,64.0246,64.0246,16745.0
2016-11-29 15:00:00,67.7,67.7,67.45,67.46,23215.0,64.0436,64.0436,63.8071,63.8165,23215.0
2016-11-29 15:30:00,67.45,67.47,67.34,67.39,35049.0,63.8071,63.826,63.703,63.7503,35049.0
2016-11-30 09:30:00,67.5,68.34,67.5,67.74,46563.0,63.8544,64.649,63.8544,64.0814,46563.0
2016-11-30 10:00:00,67.76,68.07,67.65,67.88,37532.0,64.1003,64.3936,63.9963,64.2138,37532.0
2016-11-30 10:30:00,67.99,68.07,67.77,67.87,33923.0,64.3179,64.3936,64.1098,64.2044,33923.0
2016-11-30 11:00:00,67.87,68.0,67.8,67.96,22764.0,64.2044,64.3274,64.1382,64.2895,22764.0
2016-11-30 11:30:00,67.93,67.93,67.73,67.81,16798.0,64.2611,64.2611,64.0719,64.1476,16798.0
2016-11-30 12:00:00,67.83,68.02,67.81,67.96,44095.0,64.1665,64.3463,64.1476,64.2895,44095.0
2016-11-30 12:30:00,67.95,68.03,67.77,68.01,49888.0,64.2801,64.3557,64.1098,64.3368,49888.0
2016-11-30 13:00:00,68.03,68.09,67.83,67.92,15010.0,64.3557,64.4125,64.1665,64.2517,15010.0
2016-11-30 13:30:00,67.84,67.93,67.81,67.87,28055.0,64.176,64.2611,64.1476,64.2044,28055.0
2016-11-30 14:00:00,67.88,67.88,67.66,67.69,20052.0,64.2138,64.2138,64.0057,64.0341,20052.0
2016-11-30 14:30:00,67.7,67.9,67.69,67.89,25365.0,64.0436,64.2328,64.0341,64.2233,25365.0
2016-11-30 15:00:00,67.89,68.07,67.82,68.03,108572.0,64.2233,64.3936,64.1571,64.3557,108572.0
2016-11-30 15:30:00,68.0,68.03,67.72,67.72,50416.0,64.3274,64.3557,64.0625,64.0625,50416.0
2016-12-01 09:30:00,68.14,68.49,67.78,68.19,66489.0,64.4598,64.7909,64.1192,64.5071,66489.0
2016-12-01 10:00:00,68.16,68.16,67.89,68.05,15027.0,64.4787,64.4787,64.2233,64.3747,15027.0
2016-12-01 10:30:00,68.06,68.12,67.92,67.97,9854.0,64.3841,64.4409,64.2517,64.299,9854.0
2016-12-01 11:00:00,68.01,68.26,68.0,68.24,29518.0,64.3368,64.5733,64.3274,64.5544,29518.0
2016-12-01 11:30:00,68.2,68.53,68.2,68.5,8212.0,64.5166,64.8287,64.5166,64.8004,8212.0
2016-12-01 12:00:00,68.45,68.47,68.23,68.43,4083.0,64.7531,64.772,64.5449,64.7341,4083.0
2016-12-01 12:30:00,68.45,68.5,68.29,68.35,14850.0,64.7531,64.8004,64.6017,64.6585,14850.0
2016-12-01 13:00:00,68.34,68.46,68.25,68.39,73896.0,64.649,64.7625,64.5639,64.6963,73896.0
2016-12-01 13:30:00,68.39,68.46,68.35,68.38,20056.0,64.6963,64.7625,64.6585,64.6868,20056.0
2016-12-01 14:00:00,68.4,68.43,68.34,68.34,18216.0,64.7058,64.7341,64.649,64.649,18216.0
2016-12-01 14:30:00,68.34,68.36,68.18,68.2,20225.0,64.649,64.6679,64.4976,64.5166,20225.0
2016-12-01 15:00:00,68.2,68.27,68.12,68.19,45439.0,64.5166,64.5828,64.4409,64.5071,45439.0
2016-12-01 15:30:00,68.19,68.41,68.16,68.37,88094.0,64.5071,64.7152,64.4787,64.6774,88094.0
2016-12-02 09:30:00,68.33,68.52,67.92,68.34,13239.0,64.6395,64.8193,64.2517,64.649,13239.0
2016-12-02 10:00:00,68.4,68.48,68.3,68.41,39671.0,64.7058,64.7814,64.6112,64.7152,39671.0
2016-12-02 10:30:00,68.4,68.79,68.37,68.72,22470.0,64.7058,65.0747,64.6774,65.0085,22470.0
2016-12-02 11:00:00,68.72,68.81,68.56,68.74,10891.0,65.0085,65.0936,64.8571,65.0274,10891.0
2016-12-02 11:30:00,68.76,68.76,68.6,68.63,15782.0,65.0463,65.0463,64.8949,64.9233,15782.0
2016-12-02 12:00:00,68.59,68.64,68.51,68.56,5505.0,64.8855,64.9328,64.8098,64.8571,5505.0
2016-12-02 12:30:00,68.54,68.67,68.5,68.65,8733.0,64.8382,64.9612,64.8004,64.9422,8733.0
2016-12-02 13:00:00,68.6,68.6,68.48,68.5,13352.0,64.8949,64.8949,64.7814,64.8004,13352.0
2016-12-02 13:30:00,68.51,68.61,68.51,68.57,7100.0,64.8098,64.9044,64.8098,64.8666,7100.0
2016-12-02 14:00:00,68.56,68.72,68.55,68.71,15400.0,64.8571,65.0085,64.8476,64.999,15400.0
2016-12-02 14:30:00,68.72,68.98,68.72,68.97,14677.0,65.0085,65.2544,65.0085,65.245,14677.0
2016-12-02 15:00:00,68.97,69.2,68.93,69.2,22537.0,65.245,65.4625,65.2071,65.4625,22537.0
2016-12-02 15:30:00,69.19,69.19,68.9,68.94,85458.0,65.4531,65.4531,65.1787,65.2166,85458.0
2016-12-05 09:30:00,69.3,69.97,69.3,69.82,46829.0,65.5571,66.191,65.5571,66.0491,46829.0
2016-12-05 10:00:00,69.82,69.82,69.05,69.3,56085.0,66.0491,66.0491,65.3206,65.5571,56085.0
2016-12-05 10:30:00,69.34,69.5,69.1,69.1,11466.0,65.595,65.7463,65.3679,65.3679,11466.0
2016-12-05 11:00:00,69.06,69.08,68.79,68.88,11242.0,65.3301,65.349,65.0747,65.1598,11242.0
2016-12-05 11:30:00,68.94,69.08,68.82,69.01,11163.0,65.2166,65.349,65.1031,65.2828,11163.0
2016-12-05 12:00:00,69.01,69.06,68.87,69.06,11156.0,65.2828,65.3301,65.1504,65.3301,11156.0
2016-12-05 12:30:00,69.01,69.1,68.95,69.05,19153.0,65.2828,65.3679,65.226,65.3206,19153.0
2016-12-05 13:00:00,69.01,69.08,68.99,68.99,13417.0,65.2828,65.349,65.2639,65.2639,13417.0
2016-12-05 13:30:00,69.01,69.15,68.86,69.12,12152.0,65.2828,65.4152,65.1409,65.3869,12152.0
2016-12-05 14:00:00,69.12,69.12,68.93,68.99,12486.0,65.3869,65.3869,65.2071,65.2639,12486.0
2016-12-05 14:30:00,68.99,69.12,68.94,68.95,18688.0,65.2639,65.3869,65.2166,65.226,18688.0
2016-12-05 15:00:00,68.95,69.01,68.89,68.91,11649.0,65.226,65.2828,65.1693,65.1882,11649.0
2016-12-05 15:30:00,68.91,69.0,68.89,68.97,34675.0,65.1882,65.2733,65.1693,65.245,34675.0
2016-12-06 09:30:00,69.05,69.8,68.7,69.1,27348.0,65.3206,66.0301,64.9895,65.3679,27348.0
2016-12-06 10:00:00,69.12,69.29,69.07,69.13,22944.0,65.3869,65.5477,65.3396,65.3963,22944.0
2016-12-06 10:30:00,69.13,69.2,68.78,68.83,27144.0,65.3963,65.4625,65.0652,65.1125,27144.0
2016-12-06 11:00:00,68.85,68.98,68.8,68.84,10700.0,65.1314,65.2544,65.0841,65.122,10700.0
2016-12-06 11:30:00,68.84,69.15,68.79,69.14,9878.0,65.122,65.4152,65.0747,65.4058,9878.0
2016-12-06 12:00:00,69.16,69.19,68.99,69.07,17930.0,65.4247,65.4531,65.2639,65.3396,17930.0
2016-12-06 12:30:00,69.07,69.13,68.08,69.03,23766.0,65.3396,65.3963,64.403,65.3017,23766.0
2016-12-06 13:00:00,69.0,69.11,68.96,69.05,13192.0,65.2733,65.3774,65.2355,65.3206,13192.0
2016-12-06 13:30:00,69.02,69.11,68.96,69.1,17307.0,65.2923,65.3774,65.2355,65.3679,17307.0
2016-12-06 14:00:00,69.11,69.25,68.98,69.25,15831.0,65.3774,65.5098,65.2544,65.5098,15831.0
2016-12-06 14:30:00,69.26,69.59,69.26,69.59,12044.0,65.5193,65.8315,65.5193,65.8315,12044.0
2016-12-06 15:00:00,69.59,69.68,69.52,69.61,21607.0,65.8315,65.9166,65.7653,65.8504,21607.0
2016-12-06 15:30:00,69.61,69.87,69.58,69.84,71856.0,65.8504,66.0964,65.822,66.068,71856.0
2016-12-07 09:30:00,70.0,70.17,69.63,70.04,24217.0,66.2193,66.3802,65.8693,66.2572,24217.0
2016-12-07 10:00:00,70.04,70.58,70.02,70.51,12546.0,66.2572,66.768,66.2383,66.7018,12546.0
2016-12-07 10:30:00,70.47,70.73,70.37,70.73,13950.0,66.664,66.9099,66.5694,66.9099,13950.0
2016-12-07 11:00:00,70.73,70.73,70.39,70.46,12579.0,66.9099,66.9099,66.5883,66.6545,12579.0
2016-12-07 11:30:00,70.47,70.73,70.47,70.7,16391.0,66.664,66.9099,66.664,66.8815,16391.0
2016-12-07 12:00:00,70.68,70.81,70.64,70.7,16622.0,66.8626,66.9856,66.8248,66.8815,16622.0
2016-12-07 12:30:00,70.71,70.75,70.57,70.72,8000.0,66.891,66.9288,66.7586,66.9004,8000.0
2016-12-07 13:00:00,70.73,70.85,70.65,70.74,7978.0,66.9099,67.0234,66.8342,66.9194,7978.0
2016-12-07 13:30:00,70.76,71.06,70.76,71.03,6280.0,66.9383,67.2221,66.9383,67.1937,6280.0
2016-12-07 14:00:00,70.98,71.14,70.92,71.02,6630.0,67.1464,67.2978,67.0896,67.1842,6630.0
2016-12-07 14:30:00,70.99,71.23,70.95,71.22,8799.0,67.1559,67.3829,67.118,67.3734,8799.0
2016-12-07 15:00:00,71.21,71.41,71.15,71.37,20315.0,67.364,67.5532,67.3072,67.5153,20315.0
2016-12-07 15:30:00,71.34,71.4,71.0,71.1,62299.0,67.487,67.5437,67.1653,67.2599,62299.0
2016-12-08 09:30:00,71.31,71.46,70.78,70.78,13430.0,67.4586,67.6005,66.9572,66.9572,13430.0
2016-12-08 10:00:00,70.76,71.0,70.57,71.0,12689.0,66.9383,67.1653,66.7586,67.1653,12689.0
2016-12-08 10:30:00,71.0,71.1,70.82,70.87,9549.0,67.1653,67.2599,66.995,67.0423,9549.0
2016-12-08 11:00:00,70.88,71.15,70.88,71.13,5899.0,67.0518,67.3072,67.0518,67.2883,5899.0
2016-12-08 11:30:00,71.14,71.23,71.01,71.03,6791.0,67.2978,67.3829,67.1748,67.1937,6791.0
2016-12-08 12:00:00,71.03,71.09,70.71,70.87,19652.0,67.1937,67.2505,66.891,67.0423,19652.0
2016-12-08 12:30:00,70.83,70.93,70.75,70.85,12681.0,67.0045,67.0991,66.9288,67.0234,12681.0
2016-12-08 13:00:00,70.84,70.9,70.77,70.81,12987.0,67.014,67.0707,66.9477,66.9856,12987.0
2016-12-08 13:30:00,70.86,71.03,70.84,70.98,21142.0,67.0329,67.1937,67.014,67.1464,21142.0
2016-12-08 14:00:00,70.98,71.05,70.78,70.9,12133.0,67.1464,67.2126,66.9572,67.0707,12133.0
2016-12-08 14:30:00,70.9,70.93,70.69,70.76,6981.0,67.0707,67.0991,66.8721,66.9383,6981.0
2016-12-08 15:00:00,70.81,70.92,70.76,70.76,14567.0,66.9856,67.0896,66.9383,66.9383,14567.0
2016-12-08 15:30:00,70.75,70.93,70.75,70.84,54509.0,66.9288,67.0991,66.9288,67.014,54509.0
2016-12-09 09:30:00,70.76,70.78,70.25,70.46,14700.0,66.9383,66.9572,66.4558,66.6545,14700.0
2016-12-09 10:00:00,70.44,70.44,70.17,70.33,11086.0,66.6356,66.6356,66.3802,66.5315,11086.0
2016-12-09 10:30:00,70.33,70.68,70.33,70.5,14403.0,66.5315,66.8626,66.5315,66.6923,14403.0
2016-12-09 11:00:00,70.52,70.6,70.39,70.4,6039.0,66.7113,66.7869,66.5883,66.5977,6039.0
2016-12-09 11:30:00,70.37,70.51,70.3,70.46,10054.0,66.5694,66.7018,66.5031,66.6545,10054.0
2016-12-09 12:00:00,70.49,70.53,70.35,70.43,7500.0,66.6829,66.7207,66.5504,66.6261,7500.0
2016-12-09 12:30:00,70.49,70.49,70.26,70.29,15189.0,66.6829,66.6829,66.4653,66.4937,15189.0
2016-12-09 13:00:00,70.28,70.31,70.07,70.17,6000.0,66.4842,66.5126,66.2856,66.3802,6000.0
2016-12-09 13:30:00,70.12,70.17,70.04,70.16,6693.0,66.3329,66.3802,66.2572,66.3707,6693.0
2016-12-09 14:00:00,70.21,70.23,70.1,70.1,11177.0,66.418,66.4369,66.3139,66.3139,11177.0
2016-12-09 14:30:00,70.11,70.26,70.11,70.19,12811.0,66.3234,66.4653,66.3234,66.3991,12811.0
2016-12-09 15:00:00,70.17,70.35,70.15,70.23,13243.0,66.3802,66.5504,66.3612,66.4369,13243.0
2016-12-09 15:30:00,70.23,70.28,70.0,70.07,53877.0,66.4369,66.4842,66.2193,66.2856,53877.0
2016-12-12 09:30:00,69.89,70.48,69.32,70.18,23292.0,66.1153,66.6734,65.5761,66.3896,23292.0
2016-12-12 10:00:00,70.19,70.48,70.19,70.19,22240.0,66.3991,66.6734,66.3991,66.3991,22240.0
2016-12-12 10:30:00,69.98,70.15,69.84,70.15,17983.0,66.2004,66.3612,66.068,66.3612,17983.0
2016-12-12 11:00:00,70.16,70.58,70.16,70.4,9800.0,66.3707,66.768,66.3707,66.5977,9800.0
2016-12-12 11:30:00,70.4,70.42,69.94,70.04,8148.0,66.5977,66.6167,66.1626,66.2572,8148.0
2016-12-12 12:00:00,69.95,70.04,69.79,70.02,6845.0,66.172,66.2572,66.0207,66.2383,6845.0
2016-12-12 12:30:00,69.97,70.15,69.96,69.96,5630.0,66.191,66.3612,66.1815,66.1815,5630.0
2016-12-12 13:00:00,70.01,70.22,70.01,70.12,6232.0,66.2288,66.4275,66.2288,66.3329,6232.0
2016-12-12 13:30:00,70.11,70.22,70.07,70.08,10284.0,66.3234,66.4275,66.2856,66.295,10284.0
2016-12-12 14:00:00,70.07,70.25,70.03,70.23,13473.0,66.2856,66.4558,66.2477,66.4369,13473.0
2016-12-12 14:30:00,70.23,70.24,70.1,70.22,14620.0,66.4369,66.4464,66.3139,66.4275,14620.0
2016-12-12 15:00:00,70.19,70.26,70.15,70.19,25815.0,66.3991,66.4653,66.3612,66.3991,25815.0
2016-12-12 15:30:00,70.16,70.3,70.12,70.3,53685.0,66.3707,66.5031,66.3329,66.5031,53685.0
2016-12-13 09:30:00,70.24,71.11,70.24,70.46,24428.0,66.4464,67.2694,66.4464,66.6545,24428.0
2016-12-13 10:00:00,70.47,70.55,70.12,70.21,16531.0,66.664,66.7396,66.3329,66.418,16531.0
2016-12-13 10:30:00,70.2,70.24,69.95,70.24,10100.0,66.4085,66.4464,66.172,66.4464,10100.0
2016-12-13 11:00:00,70.22,70.57,70.18,70.52,9281.0,66.4275,66.7586,66.3896,66.7113,9281.0
2016-12-13 11:30:00,70.54,70.54,70.25,70.45,10931.0,66.7302,66.7302,66.4558,66.645,10931.0
2016-12-13 12:00:00,70.51,70.72,70.48,70.68,5810.0,66.7018,66.9004,66.6734,66.8626,5810.0
2016-12-13 12:30:00,70.71,70.95,70.71,70.95,6600.0,66.891,67.118,66.891,67.118,6600.0
2016-12-13 13:00:00,70.99,71.09,70.94,71.09,10300.0,67.1559,67.2505,67.1086,67.2505,10300.0
2016-12-13 13:30:00,71.03,71.05,70.86,70.86,10650.0,67.1937,67.2126,67.0329,67.0329,10650.0
2016-12-13 14:00:00,70.85,70.87,70.51,70.51,10301.0,67.0234,67.0423,66.7018,66.7018,10301.0
2016-12-13 14:30:00,70.49,70.75,70.49,70.66,16091.0,66.6829,66.9288,66.6829,66.8437,16091.0
2016-12-13 15:00:00,70.65,70.7,70.6,70.63,21973.0,66.8342,66.8815,66.7869,66.8153,21973.0
2016-12-13 15:30:00,70.63,70.68,70.56,70.64,58502.0,66.8153,66.8626,66.7491,66.8248,58502.0
2016-12-14 09:30:00,70.39,71.08,70.01,70.44,14890.0,66.5883,67.241,66.2288,66.6356,14890.0
2016-12-14 10:00:00,70.44,70.51,70.17,70.37,20893.0,66.6356,66.7018,66.3802,66.5694,20893.0
2016-12-14 10:30:00,70.4,70.45,70.21,70.45,7900.0,66.5977,66.645,66.418,66.645,7900.0
2016-12-14 11:00:00,70.45,70.51,70.37,70.47,9923.0,66.645,66.7018,66.5694,66.664,9923.0
2016-12-14 11:30:00,70.4,70.41,69.81,69.86,21579.0,66.5977,66.6072,66.0396,66.0869,21579.0
2016-12-14 12:00:00,69.89,70.03,69.87,70.03,12165.0,66.1153,66.2477,66.0964,66.2477,12165.0
2016-12-14 12:30:00,70.02,70.2,70.0,70.19,11046.0,66.2383,66.4085,66.2193,66.3991,11046.0
2016-12-14 13:00:00,70.2,70.25,70.15,70.17,9720.0,66.4085,66.4558,66.3612,66.3802,9720.0
2016-12-14 13:30:00,70.17,70.27,70.07,70.18,13367.0,66.3802,66.4748,66.2856,66.3896,13367.0
2016-12-14 14:00:00,70.1,70.23,69.59,69.59,21727.0,66.3139,66.4369,65.8315,65.8315,21727.0
2016-12-14 14:30:00,69.69,69.76,69.51,69.54,30936.0,65.9261,65.9923,65.7558,65.7842,30936.0
2016-12-14 15:00:00,69.55,69.59,69.23,69.3,18760.0,65.7936,65.8315,65.4909,65.5571,18760.0
2016-12-14 15:30:00,69.34,69.63,69.11,69.22,46936.0,65.595,65.8693,65.3774,65.4815,46936.0
2016-12-15 09:30:00,69.22,69.63,68.89,69.63,22580.0,65.4815,65.8693,65.1693,65.8693,22580.0
2016-12-15 10:00:00,69.75,69.95,69.5,69.78,18320.0,65.9828,66.172,65.7463,66.0112,18320.0
2016-12-15 10:30:00,69.76,70.26,69.76,70.1,10411.0,65.9923,66.4653,65.9923,66.3139,10411.0
2016-12-15 11:00:00,70.11,70.37,70.11,70.22,13700.0,66.3234,66.5694,66.3234,66.4275,13700.0
2016-12-15 11:30:00,70.22,70.26,69.91,69.91,10100.0,66.4275,66.4653,66.1342,66.1342,10100.0
2016-12-15 12:00:00,69.9,69.97,69.77,69.86,3400.0,66.1247,66.191,66.0018,66.0869,3400.0
2016-12-15 12:30:00,69.91,70.0,69.83,70.0,5100.0,66.1342,66.2193,66.0585,66.2193,5100.0
2016-12-15 13:00:00,70.03,70.2,70.03,70.1,5500.0,66.2477,66.4085,66.2477,66.3139,5500.0
2016-12-15 13:30:00,70.11,70.14,69.81,69.88,8300.0,66.3234,66.3518,66.0396,66.1058,8300.0
2016-12-15 14:00:00,69.89,70.1,69.87,70.1,11173.0,66.1153,66.3139,66.0964,66.3139,11173.0
2016-12-15 14:30:00,70.11,70.18,70.05,70.17,7897.0,66.3234,66.3896,66.2666,66.3802,7897.0
2016-12-15 15:00:00,70.18,70.2,70.13,70.13,10923.0,66.3896,66.4085,66.3423,66.3423,10923.0
2016-12-15 15:30:00,70.08,70.2,70.04,70.17,46628.0,66.295,66.4085,66.2572,66.3802,46628.0
2016-12-16 09:30:00,70.3,70.47,69.8,70.1,201524.0,66.5031,66.664,66.0301,66.3139,201524.0
2016-12-16 10:00:00,70.12,70.67,70.1,70.6,11880.0,66.3329,66.8531,66.3139,66.7869,11880.0
2016-12-16 10:30:00,70.66,70.9,70.52,70.68,27077.0,66.8437,67.0707,66.7113,66.8626,27077.0
2016-12-16 11:00:00,70.66,70.66,70.2,70.2,21047.0,66.8437,66.8437,66.4085,66.4085,21047.0
2016-12-16 11:30:00,70.15,70.45,69.98,70.43,8022.0,66.3612,66.645,66.2004,66.6261,8022.0
2016-12-16 12:00:00,70.45,70.5,70.38,70.43,5089.0,66.645,66.6923,66.5788,66.6261,5089.0
2016-12-16 12:30:00,70.4,70.4,70.2,70.28,12660.0,66.5977,66.5977,66.4085,66.4842,12660.0
2016-12-16 13:00:00,70.29,70.32,69.99,70.0,18643.0,66.4937,66.5221,66.2099,66.2193,18643.0
2016-12-16 13:30:00,69.91,70.11,69.84,69.85,4270.0,66.1342,66.3234,66.068,66.0774,4270.0
2016-12-16 14:00:00,69.8,69.83,69.68,69.81,5952.0,66.0301,66.0585,65.9166,66.0396,5952.0
2016-12-16 14:30:00,69.82,69.97,69.79,69.9,8300.0,66.0491,66.191,66.0207,66.1247,8300.0
2016-12-16 15:00:00,69.87,69.91,69.74,69.84,9700.0,66.0964,66.1342,65.9734,66.068,9700.0
2016-12-16 15:30:00,69.83,69.84,69.38,69.46,87208.0,66.0585,66.068,65.6328,65.7085,87208.0
2016-12-19 09:30:00,69.79,69.91,69.25,69.61,8330.0,66.0207,66.1342,65.5098,65.8504,8330.0
2016-12-19 10:00:00,69.56,69.73,69.48,69.68,6073.0,65.8031,65.9639,65.7274,65.9166,6073.0
2016-12-19 10:30:00,69.71,70.27,69.71,70.27,24973.0,65.945,66.4748,65.945,66.4748,24973.0
2016-12-19 11:00:00,70.27,70.32,69.9,69.94,5690.0,66.4748,66.5221,66.1247,66.1626,5690.0
2016-12-19 11:30:00,69.98,69.98,69.39,69.39,13483.0,66.2004,66.2004,65.6423,65.6423,13483.0
2016-12-19 12:00:00,69.32,69.45,69.26,69.43,8865.0,65.5761,65.699,65.5193,65.6801,8865.0
2016-12-19 12:30:00,69.44,69.65,69.42,69.56,4300.0,65.6896,65.8882,65.6707,65.8031,4300.0
2016-12-19 13:00:00,69.62,69.8,69.61,69.8,4653.0,65.8599,66.0301,65.8504,66.0301,4653.0
2016-12-19 13:30:00,69.82,70.05,69.77,69.9,13199.0,66.0491,66.2666,66.0018,66.1247,13199.0
2016-12-19 14:00:00,69.9,69.95,69.54,69.62,43191.0,66.1247,66.172,65.7842,65.8599,43191.0
2016-12-19 14:30:00,69.59,69.71,69.39,69.64,22821.0,65.8315,65.945,65.6423,65.8788,22821.0
2016-12-19 15:00:00,69.64,69.76,69.6,69.75,4800.0,65.8788,65.9923,65.8409,65.9828,4800.0
2016-12-19 15:30:00,69.78,70.03,69.77,70.0,29962.0,66.0112,66.2477,66.0018,66.2193,29962.0
2016-12-20 09:30:00,70.15,70.74,69.64,70.64,13728.0,66.3612,66.9194,65.8788,66.8248,13728.0
2016-12-20 10:00:00,70.66,70.68,70.39,70.42,15896.0,66.8437,66.8626,66.5883,66.6167,15896.0
2016-12-20 10:30:00,70.24,70.24,70.01,70.05,9176.0,66.4464,66.4464,66.2288,66.2666,9176.0
2016-12-20 11:00:00,70.03,70.07,69.89,69.89,3000.0,66.2477,66.2856,66.1153,66.1153,3000.0
2016-12-20 11:30:00,69.89,69.91,69.8,69.8,6201.0,66.1153,66.1342,66.0301,66.0301,6201.0
2016-12-20 12:00:00,69.8,70.25,69.8,70.19,8500.0,66.0301,66.4558,66.0301,66.3991,8500.0
2016-12-20 12:30:00,70.22,70.27,70.09,70.22,4503.0,66.4275,66.4748,66.3045,66.4275,4503.0
2016-12-20 13:00:00,70.12,70.37,70.11,70.35,7891.0,66.3329,66.5694,66.3234,66.5504,7891.0
2016-12-20 13:30:00,70.3,70.36,70.2,70.3,3554.0,66.5031,66.5599,66.4085,66.5031,3554.0
2016-12-20 14:00:00,70.33,70.36,70.09,70.09,3550.0,66.5315,66.5599,66.3045,66.3045,3550.0
2016-12-20 14:30:00,70.07,70.09,69.95,69.97,4628.0,66.2856,66.3045,66.172,66.191,4628.0
2016-12-20 15:00:00,69.99,70.17,69.99,70.11,5635.0,66.2099,66.3802,66.2099,66.3234,5635.0
2016-12-20 15:30:00,70.16,70.49,70.16,70.46,36823.0,66.3707,66.6829,66.3707,66.6545,36823.0
2016-12-21 09:30:00,70.65,70.93,70.15,70.45,33121.0,66.8342,67.0991,66.3612,66.645,33121.0
2016-12-21 10:00:00,70.52,70.71,70.39,70.63,11816.0,66.7113,66.891,66.5883,66.8153,11816.0
2016-12-21 10:30:00,70.63,70.63,70.39,70.39,9367.0,66.8153,66.8153,66.5883,66.5883,9367.0
2016-12-21 11:00:00,70.38,70.4,70.26,70.32,23991.0,66.5788,66.5977,66.4653,66.5221,23991.0
2016-12-21 11:30:00,70.3,70.3,69.94,69.94,11435.0,66.5031,66.5031,66.1626,66.1626,11435.0
2016-12-21 12:00:00,69.95,70.35,69.95,70.3,13395.0,66.172,66.5504,66.172,66.5031,13395.0
2016-12-21 12:30:00,70.27,70.28,70.09,70.11,2647.0,66.4748,66.4842,66.3045,66.3234,2647.0
2016-12-21 13:00:00,70.08,70.13,70.03,70.13,5146.0,66.295,66.3423,66.2477,66.3423,5146.0
2016-12-21 13:30:00,70.14,70.2,70.06,70.19,4415.0,66.3518,66.4085,66.2761,66.3991,4415.0
2016-12-21 14:00:00,70.2,70.27,70.1,70.16,6500.0,66.4085,66.4748,66.3139,66.3707,6500.0
2016-12-21 14:30:00,70.19,70.29,70.16,70.28,7023.0,66.3991,66.4937,66.3707,66.4842,7023.0
2016-12-21 15:00:00,70.26,70.29,70.12,70.15,8964.0,66.4653,66.4937,66.3329,66.3612,8964.0
2016-12-21 15:30:00,70.14,70.27,70.07,70.08,45454.0,66.3518,66.4748,66.2856,66.295,45454.0
2016-12-22 09:30:00,70.09,70.41,69.59,70.08,21329.0,66.3045,66.6072,65.8315,66.295,21329.0
2016-12-22 10:00:00,70.07,70.13,69.65,69.66,11180.0,66.2856,66.3423,65.8882,65.8977,11180.0
2016-12-22 10:30:00,69.68,69.71,69.39,69.39,5439.0,65.9166,65.945,65.6423,65.6423,5439.0
2016-12-22 11:00:00,69.43,69.62,69.43,69.53,4226.0,65.6801,65.8599,65.6801,65.7747,4226.0
2016-12-22 11:30:00,69.56,69.97,69.56,69.95,19404.0,65.8031,66.191,65.8031,66.172,19404.0
2016-12-22 12:00:00,69.92,70.1,69.89,70.06,8200.0,66.1437,66.3139,66.1153,66.2761,8200.0
2016-12-22 12:30:00,70.16,70.29,70.12,70.22,2950.0,66.3707,66.4937,66.3329,66.4275,2950.0
2016-12-22 13:00:00,70.23,70.26,70.16,70.16,3078.0,66.4369,66.4653,66.3707,66.3707,3078.0
2016-12-22 13:30:00,70.1,70.32,70.05,70.19,6868.0,66.3139,66.5221,66.2666,66.3991,6868.0
2016-12-22 14:00:00,70.2,70.25,70.16,70.23,2534.0,66.4085,66.4558,66.3707,66.4369,2534.0
2016-12-22 14:30:00,70.23,70.29,70.2,70.26,3039.0,66.4369,66.4937,66.4085,66.4653,3039.0
2016-12-22 15:00:00,70.26,70.37,70.13,70.31,21369.0,66.4653,66.5694,66.3423,66.5126,21369.0
2016-12-22 15:30:00,70.33,70.33,70.13,70.16,29126.0,66.5315,66.5315,66.3423,66.3707,29126.0
2016-12-23 09:30:00,70.2,70.94,69.9,70.1,12851.0,66.4085,67.1086,66.1247,66.3139,12851.0
2016-12-23 10:00:00,70.17,70.33,70.17,70.33,7015.0,66.3802,66.5315,66.3802,66.5315,7015.0
2016-12-23 10:30:00,70.37,70.38,70.12,70.19,12735.0,66.5694,66.5788,66.3329,66.3991,12735.0
2016-12-23 11:00:00,70.26,70.34,70.09,70.27,7486.0,66.4653,66.541,66.3045,66.4748,7486.0
2016-12-23 11:30:00,70.32,70.32,70.15,70.16,5204.0,66.5221,66.5221,66.3612,66.3707,5204.0
2016-12-23 12:00:00,70.11,70.25,70.1,70.22,4009.0,66.3234,66.4558,66.3139,66.4275,4009.0
2016-12-23 12:30:00,70.23,70.26,70.16,70.16,2100.0,66.4369,66.4653,66.3707,66.3707,2100.0
2016-12-23 13:00:00,70.12,70.25,70.12,70.19,3436.0,66.3329,66.4558,66.3329,66.3991,3436.0
2016-12-23 13:30:00,70.2,70.25,70.15,70.15,2580.0,66.4085,66.4558,66.3612,66.3612,2580.0
2016-12-23 14:00:00,70.16,70.26,70.14,70.18,3603.0,66.3707,66.4653,66.3518,66.3896,3603.0
2016-12-23 14:30:00,70.17,70.24,70.11,70.11,2284.0,66.3802,66.4464,66.3234,66.3234,2284.0
2016-12-23 15:00:00,70.15,70.2,70.14,70.14,3335.0,66.3612,66.4085,66.3518,66.3518,3335.0
2016-12-23 15:30:00,70.2,70.42,70.2,70.39,18149.0,66.4085,66.6167,66.4085,66.5883,18149.0
2016-12-27 09:30:00,70.38,70.64,70.17,70.42,13259.0,66.5788,66.8248,66.3802,66.6167,13259.0
2016-12-27 10:00:00,70.4,70.5,70.3,70.3,4007.0,66.5977,66.6923,66.5031,66.5031,4007.0
2016-12-27 10:30:00,70.31,70.31,70.04,70.1,7884.0,66.5126,66.5126,66.2572,66.3139,7884.0
2016-12-27 11:00:00,70.14,70.26,70.14,70.19,6857.0,66.3518,66.4653,66.3518,66.3991,6857.0
2016-12-27 11:30:00,70.25,70.39,70.13,70.14,2582.0,66.4558,66.5883,66.3423,66.3518,2582.0
2016-12-27 12:00:00,70.1,70.26,70.1,70.26,2442.0,66.3139,66.4653,66.3139,66.4653,2442.0
2016-12-27 12:30:00,70.25,70.26,70.18,70.21,1269.0,66.4558,66.4653,66.3896,66.418,1269.0
2016-12-27 13:00:00,70.2,70.22,70.13,70.17,1357.0,66.4085,66.4275,66.3423,66.3802,1357.0
2016-12-27 13:30:00,70.18,70.25,70.16,70.24,4305.0,66.3896,66.4558,66.3707,66.4464,4305.0
2016-12-27 14:00:00,70.22,70.43,70.22,70.43,2400.0,66.4275,66.6261,66.4275,66.6261,2400.0
2016-12-27 14:30:00,70.41,70.41,70.32,70.32,3500.0,66.6072,66.6072,66.5221,66.5221,3500.0
2016-12-27 15:00:00,70.29,70.46,70.29,70.35,15399.0,66.4937,66.6545,66.4937,66.5504,15399.0
2016-12-27 15:30:00,70.36,70.36,70.23,70.25,20558.0,66.5599,66.5599,66.4369,66.4558,20558.0
2016-12-28 09:30:00,70.22,70.22,69.86,69.91,8448.0,66.4275,66.4275,66.0869,66.1342,8448.0
2016-12-28 10:00:00,69.98,69.98,69.67,69.75,4491.0,66.2004,66.2004,65.9072,65.9828,4491.0
2016-12-28 10:30:00,69.74,69.78,69.36,69.48,8700.0,65.9734,66.0112,65.6139,65.7274,8700.0
2016-12-28 11:00:00,69.55,69.81,69.53,69.81,7778.0,65.7936,66.0396,65.7747,66.0396,7778.0
2016-12-28 11:30:00,69.78,69.8,69.66,69.66,3953.0,66.0112,66.0301,65.8977,65.8977,3953.0
2016-12-28 12:00:00,69.65,69.68,69.42,69.5,6820.0,65.8882,65.9166,65.6707,65.7463,6820.0
2016-12-28 12:30:00,69.47,69.47,69.3,69.35,5940.0,65.718,65.718,65.5571,65.6044,5940.0
2016-12-28 13:00:00,69.38,69.4,69.35,69.37,1800.0,65.6328,65.6517,65.6044,65.6234,1800.0
2016-12-28 13:30:00,69.33,69.37,69.16,69.2,3700.0,65.5855,65.6234,65.4247,65.4625,3700.0
2016-12-28 14:00:00,69.2,69.31,69.05,69.13,2728.0,65.4625,65.5666,65.3206,65.3963,2728.0
2016-12-28 14:30:00,69.17,69.17,69.05,69.15,2500.0,65.4342,65.4342,65.3206,65.4152,2500.0
2016-12-28 15:00:00,69.13,69.17,69.1,69.11,3329.0,65.3963,65.4342,65.3679,65.3774,3329.0
2016-12-28 15:30:00,69.11,69.26,68.99,69.18,40958.0,65.3774,65.5193,65.2639,65.4436,40958.0
2016-12-29 09:30:00,69.32,69.62,69.01,69.06,4830.0,65.5761,65.8599,65.2828,65.3301,4830.0
2016-12-29 10:00:00,69.06,69.28,69.03,69.23,11040.0,65.3301,65.5382,65.3017,65.4909,11040.0
2016-12-29 10:30:00,69.26,69.28,68.95,68.95,9438.0,65.5193,65.5382,65.226,65.226,9438.0
2016-12-29 11:00:00,68.91,69.0,68.77,68.97,6608.0,65.1882,65.2733,65.0558,65.245,6608.0
2016-12-29 11:30:00,69.03,69.09,68.82,68.82,6279.0,65.3017,65.3585,65.1031,65.1031,6279.0
2016-12-29 12:00:00,68.77,68.92,68.67,68.92,13525.0,65.0558,65.1977,64.9612,65.1977,13525.0
2016-12-29 12:30:00,68.87,69.09,68.79,68.95,3500.0,65.1504,65.3585,65.0747,65.226,3500.0
2016-12-29 13:00:00,68.99,68.99,68.85,68.92,3912.0,65.2639,65.2639,65.1314,65.1977,3912.0
2016-12-29 13:30:00,68.9,68.9,68.74,68.79,1730.0,65.1787,65.1787,65.0274,65.0747,1730.0
2016-12-29 14:00:00,68.86,69.02,68.83,68.98,10507.0,65.1409,65.2923,65.1125,65.2544,10507.0
2016-12-29 14:30:00,68.89,68.9,68.8,68.86,4675.0,65.1693,65.1787,65.0841,65.1409,4675.0
2016-12-29 15:00:00,68.9,68.99,68.79,68.96,7715.0,65.1787,65.2639,65.0747,65.2355,7715.0
2016-12-29 15:30:00,68.98,69.27,68.98,69.23,25219.0,65.2544,65.5288,65.2544,65.4909,25219.0
2016-12-30 09:30:00,69.39,69.39,68.84,68.9,5175.0,65.6423,65.6423,65.122,65.1787,5175.0
2016-12-30 10:00:00,68.92,68.95,68.82,68.87,2835.0,65.1977,65.226,65.1031,65.1504,2835.0
2016-12-30 10:30:00,68.89,69.02,68.79,68.99,4800.0,65.1693,65.2923,65.0747,65.2639,4800.0
2016-12-30 11:00:00,69.07,69.42,69.02,69.35,5673.0,65.3396,65.6707,65.2923,65.6044,5673.0
2016-12-30 11:30:00,69.38,69.45,69.26,69.37,8670.0,65.6328,65.699,65.5193,65.6234,8670.0
2016-12-30 12:00:00,69.28,69.34,69.13,69.2,3994.0,65.5382,65.595,65.3963,65.4625,3994.0
2016-12-30 12:30:00,69.22,69.26,69.14,69.16,5315.0,65.4815,65.5193,65.4058,65.4247,5315.0
2016-12-30 13:00:00,69.25,69.38,69.24,69.36,1965.0,65.5098,65.6328,65.5004,65.6139,1965.0
2016-12-30 13:30:00,69.34,69.41,69.19,69.21,7000.0,65.595,65.6612,65.4531,65.472,7000.0
2016-12-30 14:00:00,69.15,69.24,69.13,69.16,3900.0,65.4152,65.5004,65.3963,65.4247,3900.0
2016-12-30 14:30:00,69.15,69.2,68.96,69.0,6687.0,65.4152,65.4625,65.2355,65.2733,6687.0
2016-12-30 15:00:00,68.95,69.17,68.94,69.03,8500.0,65.226,65.4342,65.2166,65.3017,8500.0
2016-12-30 15:30:00,69.08,69.1,68.8,69.05,35105.0,65.349,65.3679,65.0841,65.3206,35105.0
2017-01-03 09:30:00,69.83,70.2,69.45,69.45,27262.0,66.0585,66.4085,65.699,65.699,27262.0
2017-01-03 10:00:00,69.5,70.3,69.47,70.22,14027.0,65.7463,66.5031,65.718,66.4275,14027.0
2017-01-03 10:30:00,70.19,70.27,69.11,69.11,14194.0,66.3991,66.4748,65.3774,65.3774,14194.0
2017-01-03 11:00:00,69.15,69.24,69.06,69.11,3451.0,65.4152,65.5004,65.3301,65.3774,3451.0
2017-01-03 11:30:00,69.11,69.21,68.95,69.15,5115.0,65.3774,65.472,65.226,65.4152,5115.0
2017-01-03 12:00:00,69.1,69.24,69.01,69.07,4967.0,65.3679,65.5004,65.2828,65.3396,4967.0
2017-01-03 12:30:00,69.08,69.12,68.91,68.91,2200.0,65.349,65.3869,65.1882,65.1882,2200.0
2017-01-03 13:00:00,68.93,69.04,68.81,68.99,2700.0,65.2071,65.3112,65.0936,65.2639,2700.0
2017-01-03 13:30:00,68.93,69.0,68.86,68.92,2994.0,65.2071,65.2733,65.1409,65.1977,2994.0
2017-01-03 14:00:00,68.95,69.14,68.95,69.03,5075.0,65.226,65.4058,65.226,65.3017,5075.0
2017-01-03 14:30:00,69.03,69.12,68.92,69.1,3617.0,65.3017,65.3869,65.1977,65.3679,3617.0
2017-01-03 15:00:00,69.1,69.32,69.1,69.16,8800.0,65.3679,65.5761,65.3679,65.4247,8800.0
2017-01-03 15:30:00,69.14,69.51,69.06,69.46,44277.0,65.4058,65.7558,65.3301,65.7085,44277.0
2017-01-04 09:30:00,69.76,70.26,69.72,70.24,23014.0,65.9923,66.4653,65.9545,66.4464,23014.0
2017-01-04 10:00:00,70.25,70.31,69.99,70.07,18300.0,66.4558,66.5126,66.2099,66.2856,18300.0
2017-01-04 10:30:00,70.01,70.33,69.99,70.19,33564.0,66.2288,66.5315,66.2099,66.3991,33564.0
2017-01-04 11:00:00,70.22,70.5,70.13,70.25,16898.0,66.4275,66.6923,66.3423,66.4558,16898.0
2017-01-04 11:30:00,70.31,70.42,70.07,70.22,10001.0,66.5126,66.6167,66.2856,66.4275,10001.0
2017-01-04 12:00:00,70.17,70.32,69.97,69.98,26904.0,66.3802,66.5221,66.191,66.2004,26904.0
2017-01-04 12:30:00,69.97,70.07,69.97,70.05,4549.0,66.191,66.2856,66.191,66.2666,4549.0
2017-01-04 13:00:00,70.06,70.06,69.82,69.83,4491.0,66.2761,66.2761,66.0491,66.0585,4491.0
2017-01-04 13:30:00,69.83,70.01,69.83,69.96,3850.0,66.0585,66.2288,66.0585,66.1815,3850.0
2017-01-04 14:00:00,69.96,70.2,69.93,70.14,7406.0,66.1815,66.4085,66.1531,66.3518,7406.0
2017-01-04 14:30:00,70.17,70.27,70.0,70.08,12338.0,66.3802,66.4748,66.2193,66.295,12338.0
2017-01-04 15:00:00,70.08,70.27,70.08,70.23,10019.0,66.295,66.4748,66.295,66.4369,10019.0
2017-01-04 15:30:00,70.21,70.38,70.1,70.2,35054.0,66.418,66.5788,66.3139,66.4085,35054.0
2017-01-05 09:30:00,69.95,70.33,69.74,70.03,16199.0,66.172,66.5315,65.9734,66.2477,16199.0
2017-01-05 10:00:00,70.03,70.36,69.97,70.34,15859.0,66.2477,66.5599,66.191,66.541,15859.0
2017-01-05 10:30:00,70.32,70.32,69.94,70.04,27994.0,66.5221,66.5221,66.1626,66.2572,27994.0
2017-01-05 11:00:00,70.02,70.07,69.13,69.13,16829.0,66.2383,66.2856,65.3963,65.3963,16829.0
2017-01-05 11:30:00,69.11,69.11,68.33,68.46,11864.0,65.3774,65.3774,64.6395,64.7625,11864.0
2017-01-05 12:00:00,68.53,68.8,68.47,68.8,19759.0,64.8287,65.0841,64.772,65.0841,19759.0
2017-01-05 12:30:00,68.79,68.8,68.68,68.79,8218.0,65.0747,65.0841,64.9706,65.0747,8218.0
2017-01-05 13:00:00,68.8,69.05,68.8,68.97,25320.0,65.0841,65.3206,65.0841,65.245,25320.0
2017-01-05 13:30:00,68.92,69.12,68.9,69.12,5000.0,65.1977,65.3869,65.1787,65.3869,5000.0
2017-01-05 14:00:00,69.15,69.37,69.13,69.32,7639.0,65.4152,65.6234,65.3963,65.5761,7639.0
2017-01-05 14:30:00,69.3,69.32,69.14,69.14,5414.0,65.5571,65.5761,65.4058,65.4058,5414.0
2017-01-05 15:00:00,69.15,69.28,69.14,69.27,9000.0,65.4152,65.5382,65.4058,65.5288,9000.0
2017-01-05 15:30:00,69.27,69.35,69.16,69.2,30045.0,65.5288,65.6044,65.4247,65.4625,30045.0
2017-01-06 09:30:00,68.99,68.99,68.57,68.7,7983.0,65.2639,65.2639,64.8666,64.9895,7983.0
2017-01-06 10:00:00,68.79,69.0,68.79,68.88,5166.0,65.0747,65.2733,65.0747,65.1598,5166.0
2017-01-06 10:30:00,68.75,69.0,68.72,68.94,11740.0,65.0368,65.2733,65.0085,65.2166,11740.0
2017-01-06 11:00:00,68.92,69.1,68.83,69.1,5697.0,65.1977,65.3679,65.1125,65.3679,5697.0
2017-01-06 11:30:00,69.1,69.45,69.07,69.45,8086.0,65.3679,65.699,65.3396,65.699,8086.0
2017-01-06 12:00:00,69.39,69.45,69.26,69.42,4100.0,65.6423,65.699,65.5193,65.6707,4100.0
2017-01-06 12:30:00,69.41,69.48,69.31,69.34,6486.0,65.6612,65.7274,65.5666,65.595,6486.0
2017-01-06 13:00:00,69.37,69.47,69.24,69.26,4513.0,65.6234,65.718,65.5004,65.5193,4513.0
2017-01-06 13:30:00,69.23,69.47,69.23,69.35,4761.0,65.4909,65.718,65.4909,65.6044,4761.0
2017-01-06 14:00:00,69.29,69.41,69.1,69.1,6379.0,65.5477,65.6612,65.3679,65.3679,6379.0
2017-01-06 14:30:00,69.13,69.21,69.09,69.17,5070.0,65.3963,65.472,65.3585,65.4342,5070.0
2017-01-06 15:00:00,69.17,69.38,69.17,69.33,16800.0,65.4342,65.6328,65.4342,65.5855,16800.0
2017-01-06 15:30:00,69.32,69.36,69.13,69.19,42043.0,65.5761,65.6139,65.3963,65.4531,42043.0
2017-01-09 09:30:00,69.19,69.19,68.12,68.2,16388.0,65.4531,65.4531,64.4409,64.5166,16388.0
2017-01-09 10:00:00,68.2,68.2,68.0,68.15,12591.0,64.5166,64.5166,64.3274,64.4693,12591.0
2017-01-09 10:30:00,68.11,68.42,67.99,68.28,11200.0,64.4314,64.7247,64.3179,64.5922,11200.0
2017-01-09 11:00:00,68.27,68.29,68.13,68.26,9498.0,64.5828,64.6017,64.4503,64.5733,9498.0
2017-01-09 11:30:00,68.22,68.34,68.06,68.21,8625.0,64.5355,64.649,64.3841,64.526,8625.0
2017-01-09 12:00:00,68.26,68.26,68.02,68.23,10825.0,64.5733,64.5733,64.3463,64.5449,10825.0
2017-01-09 12:30:00,68.25,68.37,68.21,68.35,11047.0,64.5639,64.6774,64.526,64.6585,11047.0
2017-01-09 13:00:00,68.34,68.37,68.19,68.31,20926.0,64.649,64.6774,64.5071,64.6206,20926.0
2017-01-09 13:30:00,68.29,68.34,68.22,68.25,10152.0,64.6017,64.649,64.5355,64.5639,10152.0
2017-01-09 14:00:00,68.25,68.29,68.02,68.1,10023.0,64.5639,64.6017,64.3463,64.422,10023.0
2017-01-09 14:30:00,68.08,68.08,67.91,67.99,8152.0,64.403,64.403,64.2422,64.3179,8152.0
2017-01-09 15:00:00,67.98,68.05,67.91,68.03,12852.0,64.3084,64.3747,64.2422,64.3557,12852.0
2017-01-09 15:30:00,68.04,68.31,68.02,68.16,55268.0,64.3652,64.6206,64.3463,64.4787,55268.0
2017-01-10 09:30:00,68.1,68.46,67.69,68.42,19516.0,64.422,64.7625,64.0341,64.7247,19516.0
2017-01-10 10:00:00,68.39,68.55,68.25,68.47,11114.0,64.6963,64.8476,64.5639,64.772,11114.0
2017-01-10 10:30:00,68.51,68.8,68.43,68.68,7900.0,64.8098,65.0841,64.7341,64.9706,7900.0
2017-01-10 11:00:00,68.7,69.18,68.7,69.12,10742.0,64.9895,65.4436,64.9895,65.3869,10742.0
2017-01-10 11:30:00,69.12,69.35,68.99,69.17,13733.0,65.3869,65.6044,65.2639,65.4342,13733.0
2017-01-10 12:00:00,69.08,69.28,69.08,69.24,7100.0,65.349,65.5382,65.349,65.5004,7100.0
2017-01-10 12:30:00,69.27,69.32,69.1,69.21,12878.0,65.5288,65.5761,65.3679,65.472,12878.0
2017-01-10 13:00:00,69.17,69.19,68.97,68.97,13626.0,65.4342,65.4531,65.245,65.245,13626.0
2017-01-10 13:30:00,68.98,68.98,68.74,68.74,14100.0,65.2544,65.2544,65.0274,65.0274,14100.0
2017-01-10 14:00:00,68.69,68.83,68.57,68.8,4569.0,64.9801,65.1125,64.8666,65.0841,4569.0
2017-01-10 14:30:00,68.73,68.87,68.73,68.75,4900.0,65.0179,65.1504,65.0179,65.0368,4900.0
2017-01-10 15:00:00,68.79,69.1,68.79,69.1,28108.0,65.0747,65.3679,65.0747,65.3679,28108.0
2017-01-10 15:30:00,69.05,69.25,69.04,69.16,29939.0,65.3206,65.5098,65.3112,65.4247,29939.0
2017-01-11 09:30:00,69.05,69.6,68.97,69.47,13620.0,65.3206,65.8409,65.245,65.718,13620.0
2017-01-11 10:00:00,69.46,69.55,69.23,69.38,4800.0,65.7085,65.7936,65.4909,65.6328,4800.0
2017-01-11 10:30:00,69.39,69.55,69.25,69.33,7821.0,65.6423,65.7936,65.5098,65.5855,7821.0
2017-01-11 11:00:00,69.29,69.62,69.29,69.33,5291.0,65.5477,65.8599,65.5477,65.5855,5291.0
2017-01-11 11:30:00,69.28,69.34,69.07,69.34,4441.0,65.5382,65.595,65.3396,65.595,4441.0
2017-01-11 12:00:00,69.43,69.55,69.24,69.28,6246.0,65.6801,65.7936,65.5004,65.5382,6246.0
2017-01-11 12:30:00,69.31,69.56,69.28,69.34,8523.0,65.5666,65.8031,65.5382,65.595,8523.0
2017-01-11 13:00:00,69.38,69.43,69.3,69.34,4800.0,65.6328,65.6801,65.5571,65.595,4800.0
2017-01-11 13:30:00,69.37,69.61,69.34,69.61,2800.0,65.6234,65.8504,65.595,65.8504,2800.0
2017-01-11 14:00:00,69.6,69.65,69.39,69.44,11458.0,65.8409,65.8882,65.6423,65.6896,11458.0
2017-01-11 14:30:00,69.51,69.61,69.48,69.51,4500.0,65.7558,65.8504,65.7274,65.7558,4500.0
2017-01-11 15:00:00,69.54,69.74,69.51,69.56,5176.0,65.7842,65.9734,65.7558,65.8031,5176.0
2017-01-11 15:30:00,69.59,69.77,69.59,69.66,22510.0,65.8315,66.0018,65.8315,65.8977,22510.0
2017-01-12 09:30:00,69.48,69.48,68.56,68.66,4715.0,65.7274,65.7274,64.8571,64.9517,4715.0
2017-01-12 10:00:00,68.67,68.68,67.81,67.93,21150.0,64.9612,64.9706,64.1476,64.2611,21150.0
2017-01-12 10:30:00,67.94,68.03,67.65,67.66,10604.0,64.2706,64.3557,63.9963,64.0057,10604.0
2017-01-12 11:00:00,67.5,67.7,67.27,67.7,14701.0,63.8544,64.0436,63.6368,64.0436,14701.0
2017-01-12 11:30:00,67.7,67.7,67.33,67.42,8200.0,64.0436,64.0436,63.6935,63.7787,8200.0
2017-01-12 12:00:00,67.44,68.04,67.44,68.04,10480.0,63.7976,64.3652,63.7976,64.3652,10480.0
2017-01-12 12:30:00,68.06,68.28,68.03,68.19,8093.0,64.3841,64.5922,64.3557,64.5071,8093.0
2017-01-12 13:00:00,68.21,68.36,68.2,68.36,5924.0,64.526,64.6679,64.5166,64.6679,5924.0
2017-01-12 13:30:00,68.29,68.47,68.24,68.44,3853.0,64.6017,64.772,64.5544,64.7436,3853.0
2017-01-12 14:00:00,68.44,68.55,68.35,68.55,5966.0,64.7436,64.8476,64.6585,64.8476,5966.0
2017-01-12 14:30:00,68.6,68.87,68.6,68.69,11267.0,64.8949,65.1504,64.8949,64.9801,11267.0
2017-01-12 15:00:00,68.71,68.75,68.58,68.58,10848.0,64.999,65.0368,64.876,64.876,10848.0
2017-01-12 15:30:00,68.58,68.79,68.57,68.71,29203.0,64.876,65.0747,64.8666,64.999,29203.0
2017-01-13 09:30:00,69.01,69.61,69.01,69.5,8764.0,65.2828,65.8504,65.2828,65.7463,8764.0
2017-01-13 10:00:00,69.42,69.56,69.37,69.48,4100.0,65.6707,65.8031,65.6234,65.7274,4100.0
2017-01-13 10:30:00,69.52,69.62,69.32,69.44,2800.0,65.7653,65.8599,65.5761,65.6896,2800.0
2017-01-13 11:00:00,69.51,69.74,69.39,69.74,4800.0,65.7558,65.9734,65.6423,65.9734,4800.0
2017-01-13 11:30:00,69.78,69.78,69.57,69.74,4200.0,66.0112,66.0112,65.8126,65.9734,4200.0
2017-01-13 12:00:00,69.72,69.72,69.46,69.56,8000.0,65.9545,65.9545,65.7085,65.8031,8000.0
2017-01-13 12:30:00,69.53,69.64,69.51,69.58,3200.0,65.7747,65.8788,65.7558,65.822,3200.0
2017-01-13 13:00:00,69.65,69.67,69.52,69.56,4221.0,65.8882,65.9072,65.7653,65.8031,4221.0
2017-01-13 13:30:00,69.58,69.58,69.43,69.48,1300.0,65.822,65.822,65.6801,65.7274,1300.0
2017-01-13 14:00:00,69.47,69.49,69.3,69.43,8054.0,65.718,65.7369,65.5571,65.6801,8054.0
2017-01-13 14:30:00,69.37,69.54,69.37,69.5,7560.0,65.6234,65.7842,65.6234,65.7463,7560.0
2017-01-13 15:00:00,69.54,69.57,69.47,69.53,8729.0,65.7842,65.8126,65.718,65.7747,8729.0
2017-01-13 15:30:00,69.55,69.6,69.47,69.58,44050.0,65.7936,65.8409,65.718,65.822,44050.0
2017-01-17 09:30:00,69.32,69.32,68.42,68.48,7689.0,65.5761,65.5761,64.7247,64.7814,7689.0
2017-01-17 10:00:00,68.44,68.79,68.37,68.39,9742.0,64.7436,65.0747,64.6774,64.6963,9742.0
2017-01-17 10:30:00,68.44,68.6,68.17,68.28,10376.0,64.7436,64.8949,64.4882,64.5922,10376.0
2017-01-17 11:00:00,68.25,68.26,67.82,67.84,10003.0,64.5639,64.5733,64.1571,64.176,10003.0
2017-01-17 11:30:00,67.82,68.03,67.82,67.99,6763.0,64.1571,64.3557,64.1571,64.3179,6763.0
2017-01-17 12:00:00,68.0,68.09,67.94,68.09,5000.0,64.3274,64.4125,64.2706,64.4125,5000.0
2017-01-17 12:30:00,68.15,68.27,68.11,68.27,11337.0,64.4693,64.5828,64.4314,64.5828,11337.0
2017-01-17 13:00:00,68.24,68.33,68.22,68.29,7854.0,64.5544,64.6395,64.5355,64.6017,7854.0
2017-01-17 13:30:00,68.26,68.31,68.0,68.0,2750.0,64.5733,64.6206,64.3274,64.3274,2750.0
2017-01-17 14:00:00,68.03,68.16,67.86,67.9,11635.0,64.3557,64.4787,64.1949,64.2328,11635.0
2017-01-17 14:30:00,67.85,68.03,67.85,67.9,16826.0,64.1855,64.3557,64.1855,64.2328,16826.0
2017-01-17 15:00:00,67.9,67.99,67.89,67.9,10297.0,64.2328,64.3179,64.2233,64.2328,10297.0
2017-01-17 15:30:00,67.91,68.0,67.9,67.92,22236.0,64.2422,64.3274,64.2328,64.2517,22236.0
2017-01-18 09:30:00,68.19,68.47,67.77,68.31,7036.0,64.5071,64.772,64.1098,64.6206,7036.0
2017-01-18 10:00:00,68.31,68.49,68.12,68.12,6993.0,64.6206,64.7909,64.4409,64.4409,6993.0
2017-01-18 10:30:00,68.13,68.3,68.04,68.25,6529.0,64.4503,64.6112,64.3652,64.5639,6529.0
2017-01-18 11:00:00,68.27,68.33,68.19,68.26,5476.0,64.5828,64.6395,64.5071,64.5733,5476.0
2017-01-18 11:30:00,68.31,68.55,68.31,68.42,10510.0,64.6206,64.8476,64.6206,64.7247,10510.0
2017-01-18 12:00:00,68.37,68.47,68.21,68.23,5800.0,64.6774,64.772,64.526,64.5449,5800.0
2017-01-18 12:30:00,68.19,68.22,68.07,68.09,12394.0,64.5071,64.5355,64.3936,64.4125,12394.0
2017-01-18 13:00:00,68.1,68.17,67.98,67.98,5500.0,64.422,64.4882,64.3084,64.3084,5500.0
2017-01-18 13:30:00,68.02,68.23,68.02,68.15,11700.0,64.3463,64.5449,64.3463,64.4693,11700.0
2017-01-18 14:00:00,68.15,68.27,68.14,68.27,3131.0,64.4693,64.5828,64.4598,64.5828,3131.0
2017-01-18 14:30:00,68.29,68.38,68.22,68.38,13471.0,64.6017,64.6868,64.5355,64.6868,13471.0
2017-01-18 15:00:00,68.37,68.37,68.23,68.3,16191.0,64.6774,64.6774,64.5449,64.6112,16191.0
2017-01-18 15:30:00,68.27,68.49,68.26,68.44,34529.0,64.5828,64.7909,64.5733,64.7436,34529.0
2017-01-19 09:30:00,68.45,68.82,67.96,68.31,14654.0,64.7531,65.1031,64.2895,64.6206,14654.0
2017-01-19 10:00:00,68.32,68.32,67.84,68.13,11545.0,64.6301,64.6301,64.176,64.4503,11545.0
2017-01-19 10:30:00,68.13,68.13,67.79,67.79,3900.0,64.4503,64.4503,64.1287,64.1287,3900.0
2017-01-19 11:00:00,67.74,67.74,67.34,67.51,8234.0,64.0814,64.0814,63.703,63.8638,8234.0
2017-01-19 11:30:00,67.5,67.55,67.29,67.32,5200.0,63.8544,63.9017,63.6557,63.6841,5200.0
2017-01-19 12:00:00,67.41,67.43,67.2,67.28,11655.0,63.7692,63.7881,63.5706,63.6462,11655.0
2017-01-19 12:30:00,67.28,67.36,67.23,67.36,2543.0,63.6462,63.7219,63.5989,63.7219,2543.0
2017-01-19 13:00:00,67.36,67.38,67.27,67.27,3700.0,63.7219,63.7408,63.6368,63.6368,3700.0
2017-01-19 13:30:00,67.33,67.48,67.29,67.34,6149.0,63.6935,63.8354,63.6557,63.703,6149.0
2017-01-19 14:00:00,67.36,67.41,66.91,67.23,10022.0,63.7219,63.7692,63.2962,63.5989,10022.0
2017-01-19 14:30:00,67.23,67.32,67.17,67.28,8845.0,63.5989,63.6841,63.5422,63.6462,8845.0
2017-01-19 15:00:00,67.29,67.65,67.25,67.61,8130.0,63.6557,63.9963,63.6179,63.9584,8130.0
2017-01-19 15:30:00,67.63,67.63,67.44,67.46,39790.0,63.9773,63.9773,63.7976,63.8165,39790.0
2017-01-20 09:30:00,67.51,67.99,67.51,67.87,16373.0,63.8638,64.3179,63.8638,64.2044,16373.0
2017-01-20 10:00:00,67.89,67.97,67.57,67.63,7518.0,64.2233,64.299,63.9206,63.9773,7518.0
2017-01-20 10:30:00,67.64,67.8,67.62,67.71,5264.0,63.9868,64.1382,63.9679,64.053,5264.0
2017-01-20 11:00:00,67.74,67.82,67.67,67.68,5319.0,64.0814,64.1571,64.0152,64.0246,5319.0
2017-01-20 11:30:00,67.67,67.81,67.67,67.76,4272.0,64.0152,64.1476,64.0152,64.1003,4272.0
2017-01-20 12:00:00,67.76,67.82,67.44,67.51,8100.0,64.1003,64.1571,63.7976,63.8638,8100.0
2017-01-20 12:30:00,67.5,67.5,67.2,67.26,6864.0,63.8544,63.8544,63.5706,63.6273,6864.0
2017-01-20 13:00:00,67.3,67.56,67.3,67.45,5089.0,63.6652,63.9111,63.6652,63.8071,5089.0
2017-01-20 13:30:00,67.48,67.62,67.43,67.51,6714.0,63.8354,63.9679,63.7881,63.8638,6714.0
2017-01-20 14:00:00,67.5,67.55,67.41,67.44,6800.0,63.8544,63.9017,63.7692,63.7976,6800.0
2017-01-20 14:30:00,67.48,67.71,67.41,67.66,6179.0,63.8354,64.053,63.7692,64.0057,6179.0
2017-01-20 15:00:00,67.72,67.77,67.33,67.35,29029.0,64.0625,64.1098,63.6935,63.7125,29029.0
2017-01-20 15:30:00,67.35,67.65,67.31,67.6,40297.0,63.7125,63.9963,63.6746,63.949,40297.0
2017-01-23 09:30:00,67.33,67.98,67.17,67.41,33462.0,63.6935,64.3084,63.5422,63.7692,33462.0
2017-01-23 10:00:00,67.47,67.47,66.8,66.85,11700.0,63.826,63.826,63.1922,63.2395,11700.0
2017-01-23 10:30:00,66.81,66.85,66.57,66.57,5383.0,63.2016,63.2395,62.9746,62.9746,5383.0
2017-01-23 11:00:00,66.62,66.67,66.38,66.45,6555.0,63.0219,63.0692,62.7949,62.8611,6555.0
2017-01-23 11:30:00,66.43,66.5,66.01,66.08,3206.0,62.8422,62.9084,62.4448,62.5111,3206.0
2017-01-23 12:00:00,66.14,66.18,66.04,66.08,4735.0,62.5678,62.6057,62.4732,62.5111,4735.0
2017-01-23 12:30:00,66.06,66.11,65.99,66.07,4650.0,62.4921,62.5394,62.4259,62.5016,4650.0
2017-01-23 13:00:00,66.06,66.15,66.01,66.08,1700.0,62.4921,62.5773,62.4448,62.5111,1700.0
2017-01-23 13:30:00,66.18,66.25,66.06,66.09,11356.0,62.6057,62.6719,62.4921,62.5205,11356.0
2017-01-23 14:00:00,66.12,66.14,66.04,66.09,7057.0,62.5489,62.5678,62.4732,62.5205,7057.0
2017-01-23 14:30:00,66.11,66.16,65.9,65.9,21768.0,62.5394,62.5867,62.3408,62.3408,21768.0
2017-01-23 15:00:00,65.94,66.05,65.94,66.02,23020.0,62.3786,62.4827,62.3786,62.4543,23020.0
2017-01-23 15:30:00,66.02,66.14,65.75,65.78,113861.0,62.4543,62.5678,62.1989,62.2273,113861.0
2017-01-24 09:30:00,68.0,69.22,66.92,68.58,94144.0,64.3274,65.4815,63.3057,64.876,94144.0
2017-01-24 10:00:00,68.6,69.42,68.07,68.4,66486.0,64.8949,65.6707,64.3936,64.7058,66486.0
2017-01-24 10:30:00,68.45,68.77,68.04,68.2,65896.0,64.7531,65.0558,64.3652,64.5166,65896.0
2017-01-24 11:00:00,68.24,68.56,68.16,68.32,88522.0,64.5544,64.8571,64.4787,64.6301,88522.0
2017-01-24 11:30:00,68.31,68.58,68.16,68.41,35202.0,64.6206,64.876,64.4787,64.7152,35202.0
2017-01-24 12:00:00,68.46,69.01,68.23,68.9,54252.0,64.7625,65.2828,64.5449,65.1787,54252.0
2017-01-24 12:30:00,68.93,69.81,68.78,69.49,38771.0,65.2071,66.0396,65.0652,65.7369,38771.0
2017-01-24 13:00:00,69.45,69.55,69.16,69.28,37389.0,65.699,65.7936,65.4247,65.5382,37389.0
2017-01-24 13:30:00,69.28,70.38,69.28,69.78,163605.0,65.5382,66.5788,65.5382,66.0112,163605.0
2017-01-24 14:00:00,69.83,69.89,69.22,69.3,44882.0,66.0585,66.1153,65.4815,65.5571,44882.0
2017-01-24 14:30:00,69.3,69.68,69.3,69.65,89716.0,65.5571,65.9166,65.5571,65.8882,89716.0
2017-01-24 15:00:00,69.63,69.66,69.38,69.42,40757.0,65.8693,65.8977,65.6328,65.6707,40757.0
2017-01-24 15:30:00,69.41,69.69,69.33,69.38,82038.0,65.6612,65.9261,65.5855,65.6328,82038.0
2017-01-25 09:30:00,69.7,69.7,69.0,69.26,32191.0,65.9355,65.9355,65.2733,65.5193,32191.0
2017-01-25 10:00:00,69.32,69.7,69.11,69.25,25578.0,65.5761,65.9355,65.3774,65.5098,25578.0
2017-01-25 10:30:00,69.16,69.39,69.07,69.39,12616.0,65.4247,65.6423,65.3396,65.6423,12616.0
2017-01-25 11:00:00,69.36,69.55,69.13,69.2,14487.0,65.6139,65.7936,65.3963,65.4625,14487.0
2017-01-25 11:30:00,69.2,69.31,69.13,69.24,12818.0,65.4625,65.5666,65.3963,65.5004,12818.0
2017-01-25 12:00:00,69.23,69.32,69.19,69.21,7810.0,65.4909,65.5761,65.4531,65.472,7810.0
2017-01-25 12:30:00,69.2,69.24,69.11,69.2,9472.0,65.4625,65.5004,65.3774,65.4625,9472.0
2017-01-25 13:00:00,69.24,69.33,69.21,69.3,12185.0,65.5004,65.5855,65.472,65.5571,12185.0
2017-01-25 13:30:00,69.29,69.36,69.22,69.25,16694.0,65.5477,65.6139,65.4815,65.5098,16694.0
2017-01-25 14:00:00,69.25,69.43,69.25,69.43,40882.0,65.5098,65.6801,65.5098,65.6801,40882.0
2017-01-25 14:30:00,69.42,69.46,69.28,69.28,26959.0,65.6707,65.7085,65.5382,65.5382,26959.0
2017-01-25 15:00:00,69.28,69.44,69.28,69.38,14661.0,65.5382,65.6896,65.5382,65.6328,14661.0
2017-01-25 15:30:00,69.38,69.63,69.35,69.43,34760.0,65.6328,65.8693,65.6044,65.6801,34760.0
2017-01-26 09:30:00,69.44,70.02,69.23,69.88,14580.0,65.6896,66.2383,65.4909,66.1058,14580.0
2017-01-26 10:00:00,69.83,70.0,69.65,69.7,13632.0,66.0585,66.2193,65.8882,65.9355,13632.0
2017-01-26 10:30:00,69.77,69.95,69.51,69.52,23409.0,66.0018,66.172,65.7558,65.7653,23409.0
2017-01-26 11:00:00,69.52,69.53,69.3,69.48,25082.0,65.7653,65.7747,65.5571,65.7274,25082.0
2017-01-26 11:30:00,69.49,69.54,69.34,69.36,24389.0,65.7369,65.7842,65.595,65.6139,24389.0
2017-01-26 12:00:00,69.41,69.41,69.2,69.31,15616.0,65.6612,65.6612,65.4625,65.5666,15616.0
2017-01-26 12:30:00,69.3,69.33,69.15,69.23,8350.0,65.5571,65.5855,65.4152,65.4909,8350.0
2017-01-26 13:00:00,69.25,69.45,69.25,69.45,18318.0,65.5098,65.699,65.5098,65.699,18318.0
2017-01-26 13:30:00,69.47,69.71,69.47,69.69,17758.0,65.718,65.945,65.718,65.9261,17758.0
2017-01-26 14:00:00,69.72,69.81,69.7,69.81,8553.0,65.9545,66.0396,65.9355,66.0396,8553.0
2017-01-26 14:30:00,69.83,69.83,69.74,69.81,8772.0,66.0585,66.0585,65.9734,66.0396,8772.0
2017-01-26 15:00:00,69.85,70.02,69.84,70.02,37020.0,66.0774,66.2383,66.068,66.2383,37020.0
2017-01-26 15:30:00,70.01,70.26,69.98,70.23,77953.0,66.2288,66.4653,66.2004,66.4369,77953.0
2017-01-27 09:30:00,70.14,70.84,70.14,70.44,15429.0,66.3518,67.014,66.3518,66.6356,15429.0
2017-01-27 10:00:00,70.34,70.89,70.34,70.72,8863.0,66.541,67.0613,66.541,66.9004,8863.0
2017-01-27 10:30:00,70.77,70.78,70.21,70.25,9569.0,66.9477,66.9572,66.418,66.4558,9569.0
2017-01-27 11:00:00,70.26,70.42,70.22,70.38,6564.0,66.4653,66.6167,66.4275,66.5788,6564.0
2017-01-27 11:30:00,70.32,70.53,70.22,70.53,8240.0,66.5221,66.7207,66.4275,66.7207,8240.0
2017-01-27 12:00:00,70.5,70.51,70.32,70.32,7722.0,66.6923,66.7018,66.5221,66.5221,7722.0
2017-01-27 12:30:00,70.34,70.38,70.06,70.27,5600.0,66.541,66.5788,66.2761,66.4748,5600.0
2017-01-27 13:00:00,70.24,70.25,70.13,70.24,4749.0,66.4464,66.4558,66.3423,66.4464,4749.0
2017-01-27 13:30:00,70.27,70.27,70.06,70.09,3900.0,66.4748,66.4748,66.2761,66.3045,3900.0
2017-01-27 14:00:00,70.02,70.06,69.98,69.98,11503.0,66.2383,66.2761,66.2004,66.2004,11503.0
2017-01-27 14:30:00,69.98,70.02,69.93,69.97,10304.0,66.2004,66.2383,66.1531,66.191,10304.0
2017-01-27 15:00:00,69.96,70.0,69.9,69.95,17583.0,66.1815,66.2193,66.1247,66.172,17583.0
2017-01-27 15:30:00,69.94,70.03,69.9,70.03,37317.0,66.1626,66.2477,66.1247,66.2477,37317.0
2017-01-30 09:30:00,69.34,69.34,68.5,68.78,17148.0,65.595,65.595,64.8004,65.0652,17148.0
2017-01-30 10:00:00,68.78,68.85,68.23,68.5,24069.0,65.0652,65.1314,64.5449,64.8004,24069.0
2017-01-30 10:30:00,68.5,68.5,68.2,68.32,17927.0,64.8004,64.8004,64.5166,64.6301,17927.0
2017-01-30 11:00:00,68.31,68.83,68.31,68.56,11193.0,64.6206,65.1125,64.6206,64.8571,11193.0
2017-01-30 11:30:00,68.55,69.11,68.55,69.07,12596.0,64.8476,65.3774,64.8476,65.3396,12596.0
2017-01-30 12:00:00,69.08,69.18,69.03,69.16,11413.0,65.349,65.4436,65.3017,65.4247,11413.0
2017-01-30 12:30:00,69.15,69.17,69.05,69.14,37431.0,65.4152,65.4342,65.3206,65.4058,37431.0
2017-01-30 13:00:00,69.17,69.26,69.1,69.21,13496.0,65.4342,65.5193,65.3679,65.472,13496.0
2017-01-30 13:30:00,69.21,69.28,69.13,69.27,8615.0,65.472,65.5382,65.3963,65.5288,8615.0
2017-01-30 14:00:00,69.31,69.77,69.3,69.77,20229.0,65.5666,66.0018,65.5571,66.0018,20229.0
2017-01-30 14:30:00,69.78,69.92,69.73,69.9,38731.0,66.0112,66.1437,65.9639,66.1247,38731.0
2017-01-30 15:00:00,69.92,70.37,69.91,70.02,58914.0,66.1437,66.5694,66.1342,66.2383,58914.0
2017-01-30 15:30:00,70.01,70.14,69.74,70.03,83343.0,66.2288,66.3518,65.9734,66.2477,83343.0
2017-01-31 09:30:00,69.68,70.4,68.7,69.36,35847.0,65.9166,66.5977,64.9895,65.6139,35847.0
2017-01-31 10:00:00,69.3,69.3,68.76,68.81,13500.0,65.5571,65.5571,65.0463,65.0936,13500.0
2017-01-31 10:30:00,68.86,69.26,68.85,69.1,20604.0,65.1409,65.5193,65.1314,65.3679,20604.0
2017-01-31 11:00:00,69.09,69.26,69.0,69.05,18884.0,65.3585,65.5193,65.2733,65.3206,18884.0
2017-01-31 11:30:00,69.03,69.1,68.88,69.07,20500.0,65.3017,65.3679,65.1598,65.3396,20500.0
2017-01-31 12:00:00,69.04,69.5,69.04,69.39,15854.0,65.3112,65.7463,65.3112,65.6423,15854.0
2017-01-31 12:30:00,69.41,69.46,69.28,69.37,15321.0,65.6612,65.7085,65.5382,65.6234,15321.0
2017-01-31 13:00:00,69.35,69.43,69.1,69.43,11719.0,65.6044,65.6801,65.3679,65.6801,11719.0
2017-01-31 13:30:00,69.44,69.46,69.15,69.15,12025.0,65.6896,65.7085,65.4152,65.4152,12025.0
2017-01-31 14:00:00,69.15,69.27,69.09,69.23,13617.0,65.4152,65.5288,65.3585,65.4909,13617.0
2017-01-31 14:30:00,69.25,69.48,69.23,69.48,14856.0,65.5098,65.7274,65.4909,65.7274,14856.0
2017-01-31 15:00:00,69.48,69.76,69.48,69.61,24059.0,65.7274,65.9923,65.7274,65.8504,24059.0
2017-01-31 15:30:00,69.65,69.9,69.59,69.67,49318.0,65.8882,66.1247,65.8315,65.9072,49318.0
2017-02-01 09:30:00,69.96,70.31,69.54,69.55,19398.0,66.1815,66.5126,65.7842,65.7936,19398.0
2017-02-01 10:00:00,69.62,69.77,69.32,69.39,16000.0,65.8599,66.0018,65.5761,65.6423,16000.0
2017-02-01 10:30:00,69.38,69.39,69.13,69.13,13904.0,65.6328,65.6423,65.3963,65.3963,13904.0
2017-02-01 11:00:00,69.27,69.3,69.03,69.03,13373.0,65.5288,65.5571,65.3017,65.3017,13373.0
2017-02-01 11:30:00,69.02,69.38,69.02,69.38,23800.0,65.2923,65.6328,65.2923,65.6328,23800.0
2017-02-01 12:00:00,69.36,69.48,69.12,69.2,9730.0,65.6139,65.7274,65.3869,65.4625,9730.0
2017-02-01 12:30:00,69.22,69.27,69.12,69.12,3850.0,65.4815,65.5288,65.3869,65.3869,3850.0
2017-02-01 13:00:00,69.15,69.31,69.07,69.17,5855.0,65.4152,65.5666,65.3396,65.4342,5855.0
2017-02-01 13:30:00,69.13,69.2,69.04,69.15,8800.0,65.3963,65.4625,65.3112,65.4152,8800.0
2017-02-01 14:00:00,69.21,69.51,69.02,69.43,12433.0,65.472,65.7558,65.2923,65.6801,12433.0
2017-02-01 14:30:00,69.43,69.43,69.09,69.26,9542.0,65.6801,65.6801,65.3585,65.5193,9542.0
2017-02-01 15:00:00,69.26,69.57,69.16,69.57,16322.0,65.5193,65.8126,65.4247,65.8126,16322.0
2017-02-01 15:30:00,69.54,69.64,69.44,69.5,35200.0,65.7842,65.8788,65.6896,65.7463,35200.0
2017-02-02 09:30:00,68.75,69.22,68.25,69.15,25415.0,65.0368,65.4815,64.5639,65.4152,25415.0
2017-02-02 10:00:00,69.19,69.29,69.03,69.03,22491.0,65.4531,65.5477,65.3017,65.3017,22491.0
2017-02-02 10:30:00,69.06,69.36,68.93,69.29,19095.0,65.3301,65.6139,65.2071,65.5477,19095.0
2017-02-02 11:00:00,69.3,69.37,69.09,69.11,14403.0,65.5571,65.6234,65.3585,65.3774,14403.0
2017-02-02 11:30:00,69.11,69.14,68.81,68.82,22000.0,65.3774,65.4058,65.0936,65.1031,22000.0
2017-02-02 12:00:00,68.8,69.01,68.77,68.96,8760.0,65.0841,65.2828,65.0558,65.2355,8760.0
2017-02-02 12:30:00,69.02,69.1,69.02,69.06,2800.0,65.2923,65.3679,65.2923,65.3301,2800.0
2017-02-02 13:00:00,69.13,69.13,68.9,68.9,7714.0,65.3963,65.3963,65.1787,65.1787,7714.0
2017-02-02 13:30:00,68.98,69.25,68.95,69.23,7421.0,65.2544,65.5098,65.226,65.4909,7421.0
2017-02-02 14:00:00,69.23,69.27,69.08,69.08,7239.0,65.4909,65.5288,65.349,65.349,7239.0
2017-02-02 14:30:00,69.08,69.09,68.91,68.99,12241.0,65.349,65.3585,65.1882,65.2639,12241.0
2017-02-02 15:00:00,68.98,69.23,68.97,69.22,16884.0,65.2544,65.4909,65.245,65.4815,16884.0
2017-02-02 15:30:00,69.22,69.26,68.95,69.15,40616.0,65.4815,65.5193,65.226,65.4152,40616.0
2017-02-03 09:30:00,69.94,70.21,69.55,70.08,13944.0,66.1626,66.418,65.7936,66.295,13944.0
2017-02-03 10:00:00,70.1,70.27,70.02,70.27,14124.0,66.3139,66.4748,66.2383,66.4748,14124.0
2017-02-03 10:30:00,70.18,70.33,69.86,70.22,11699.0,66.3896,66.5315,66.0869,66.4275,11699.0
2017-02-03 11:00:00,70.23,70.43,70.14,70.2,7755.0,66.4369,66.6261,66.3518,66.4085,7755.0
2017-02-03 11:30:00,70.17,70.31,70.15,70.29,3132.0,66.3802,66.5126,66.3612,66.4937,3132.0
2017-02-03 12:00:00,70.3,70.43,70.29,70.3,6925.0,66.5031,66.6261,66.4937,66.5031,6925.0
2017-02-03 12:30:00,70.29,70.29,70.06,70.2,6700.0,66.4937,66.4937,66.2761,66.4085,6700.0
2017-02-03 13:00:00,70.19,70.19,70.02,70.03,6282.0,66.3991,66.3991,66.2383,66.2477,6282.0
2017-02-03 13:30:00,70.02,70.12,70.02,70.12,2200.0,66.2383,66.3329,66.2383,66.3329,2200.0
2017-02-03 14:00:00,70.1,70.2,70.06,70.2,4200.0,66.3139,66.4085,66.2761,66.4085,4200.0
2017-02-03 14:30:00,70.19,70.26,70.15,70.18,3750.0,66.3991,66.4653,66.3612,66.3896,3750.0
2017-02-03 15:00:00,70.2,70.32,70.18,70.23,15031.0,66.4085,66.5221,66.3896,66.4369,15031.0
2017-02-03 15:30:00,70.22,70.39,70.19,70.31,37555.0,66.4275,66.5883,66.3991,66.5126,37555.0
2017-02-06 09:30:00,70.05,70.18,69.94,70.18,5253.0,66.2666,66.3896,66.1626,66.3896,5253.0
2017-02-06 10:00:00,70.1,70.27,70.08,70.23,4452.0,66.3139,66.4748,66.295,66.4369,4452.0
2017-02-06 10:30:00,70.2,70.23,69.88,69.93,4667.0,66.4085,66.4369,66.1058,66.1531,4667.0
2017-02-06 11:00:00,69.93,70.08,69.92,70.02,6804.0,66.1531,66.295,66.1437,66.2383,6804.0
2017-02-06 11:30:00,69.99,69.99,69.86,69.93,2900.0,66.2099,66.2099,66.0869,66.1531,2900.0
2017-02-06 12:00:00,69.86,69.98,69.84,69.91,6131.0,66.0869,66.2004,66.068,66.1342,6131.0
2017-02-06 12:30:00,69.87,69.9,69.64,69.64,8326.0,66.0964,66.1247,65.8788,65.8788,8326.0
2017-02-06 13:00:00,69.67,69.85,69.56,69.84,10559.0,65.9072,66.0774,65.8031,66.068,10559.0
2017-02-06 13:30:00,69.8,69.93,69.7,69.92,8581.0,66.0301,66.1531,65.9355,66.1437,8581.0
2017-02-06 14:00:00,69.94,69.98,69.84,69.98,8485.0,66.1626,66.2004,66.068,66.2004,8485.0
2017-02-06 14:30:00,69.99,70.08,69.87,69.9,9762.0,66.2099,66.295,66.0964,66.1247,9762.0
2017-02-06 15:00:00,69.9,69.98,69.89,69.98,6851.0,66.1247,66.2004,66.1153,66.2004,6851.0
2017-02-06 15:30:00,69.96,70.08,69.95,70.01,20018.0,66.1815,66.295,66.172,66.2288,20018.0
2017-02-07 09:30:00,70.25,70.69,70.2,70.38,10775.0,66.4558,66.8721,66.4085,66.5788,10775.0
2017-02-07 10:00:00,70.45,70.58,70.32,70.38,10855.0,66.645,66.768,66.5221,66.5788,10855.0
2017-02-07 10:30:00,70.37,70.39,70.12,70.12,6664.0,66.5694,66.5883,66.3329,66.3329,6664.0
2017-02-07 11:00:00,70.15,70.2,69.93,69.94,13124.0,66.3612,66.4085,66.1531,66.1626,13124.0
2017-02-07 11:30:00,69.98,70.0,69.86,69.9,9315.0,66.2004,66.2193,66.0869,66.1247,9315.0
2017-02-07 12:00:00,69.9,69.96,69.6,69.6,17062.0,66.1247,66.1815,65.8409,65.8409,17062.0
2017-02-07 12:30:00,69.59,69.65,69.54,69.61,11753.0,65.8315,65.8882,65.7842,65.8504,11753.0
2017-02-07 13:00:00,69.61,69.63,69.56,69.63,8796.0,65.8504,65.8693,65.8031,65.8693,8796.0
2017-02-07 13:30:00,69.62,69.85,69.58,69.79,9400.0,65.8599,66.0774,65.822,66.0207,9400.0
2017-02-07 14:00:00,69.85,69.87,69.68,69.69,4991.0,66.0774,66.0964,65.9166,65.9261,4991.0
2017-02-07 14:30:00,69.69,69.74,69.64,69.67,4128.0,65.9261,65.9734,65.8788,65.9072,4128.0
2017-02-07 15:00:00,69.67,69.75,69.65,69.75,10253.0,65.9072,65.9828,65.8882,65.9828,10253.0
2017-02-07 15:30:00,69.75,69.81,69.65,69.76,33640.0,65.9828,66.0396,65.8882,65.9923,33640.0
2017-02-08 09:30:00,69.56,69.76,69.12,69.24,17522.0,65.8031,65.9923,65.3869,65.5004,17522.0
2017-02-08 10:00:00,69.23,69.4,69.12,69.35,10478.0,65.4909,65.6517,65.3869,65.6044,10478.0
2017-02-08 10:30:00,69.43,69.69,69.21,69.6,4742.0,65.6801,65.9261,65.472,65.8409,4742.0
2017-02-08 11:00:00,69.65,69.82,69.34,69.34,6200.0,65.8882,66.0491,65.595,65.595,6200.0
2017-02-08 11:30:00,69.34,69.39,69.05,69.07,14606.0,65.595,65.6423,65.3206,65.3396,14606.0
2017-02-08 12:00:00,69.09,69.21,69.09,69.17,3333.0,65.3585,65.472,65.3585,65.4342,3333.0
2017-02-08 12:30:00,69.16,69.2,69.06,69.14,10878.0,65.4247,65.4625,65.3301,65.4058,10878.0
2017-02-08 13:00:00,69.16,69.22,69.11,69.13,3100.0,65.4247,65.4815,65.3774,65.3963,3100.0
2017-02-08 13:30:00,69.18,69.31,69.16,69.26,5585.0,65.4436,65.5666,65.4247,65.5193,5585.0
2017-02-08 14:00:00,69.25,69.25,69.13,69.16,5966.0,65.5098,65.5098,65.3963,65.4247,5966.0
2017-02-08 14:30:00,69.17,69.29,69.16,69.26,6133.0,65.4342,65.5477,65.4247,65.5193,6133.0
2017-02-08 15:00:00,69.24,69.39,69.2,69.39,13300.0,65.5004,65.6423,65.4625,65.6423,13300.0
2017-02-08 15:30:00,69.36,69.49,69.3,69.4,35726.0,65.6139,65.7369,65.5571,65.6517,35726.0
2017-02-09 09:30:00,69.4,69.58,69.25,69.52,6078.0,65.6517,65.822,65.5098,65.7653,6078.0
2017-02-09 10:00:00,69.56,70.15,69.55,70.11,10427.0,65.8031,66.3612,65.7936,66.3234,10427.0
2017-02-09 10:30:00,70.13,70.34,70.07,70.34,15088.0,66.3423,66.541,66.2856,66.541,15088.0
2017-02-09 11:00:00,70.36,70.59,70.35,70.55,15897.0,66.5599,66.7775,66.5504,66.7396,15897.0
2017-02-09 11:30:00,70.62,70.66,70.53,70.56,11350.0,66.8059,66.8437,66.7207,66.7491,11350.0
2017-02-09 12:00:00,70.61,70.74,70.52,70.62,10481.0,66.7964,66.9194,66.7113,66.8059,10481.0
2017-02-09 12:30:00,70.64,70.7,70.56,70.63,9188.0,66.8248,66.8815,66.7491,66.8153,9188.0
2017-02-09 13:00:00,70.57,70.62,70.51,70.56,6152.0,66.7586,66.8059,66.7018,66.7491,6152.0
2017-02-09 13:30:00,70.57,70.61,70.49,70.57,9344.0,66.7586,66.7964,66.6829,66.7586,9344.0
2017-02-09 14:00:00,70.56,70.59,70.47,70.54,6439.0,66.7491,66.7775,66.664,66.7302,6439.0
2017-02-09 14:30:00,70.56,70.62,70.48,70.54,9042.0,66.7491,66.8059,66.6734,66.7302,9042.0
2017-02-09 15:00:00,70.52,70.63,70.5,70.6,16809.0,66.7113,66.8153,66.6923,66.7869,16809.0
2017-02-09 15:30:00,70.54,70.58,70.34,70.37,35401.0,66.7302,66.768,66.541,66.5694,35401.0
2017-02-10 09:30:00,70.71,70.83,69.94,70.61,4726.0,66.891,67.0045,66.1626,66.7964,4726.0
2017-02-10 10:00:00,70.65,70.65,69.92,70.15,33450.0,66.8342,66.8342,66.1437,66.3612,33450.0
2017-02-10 10:30:00,70.16,70.28,70.11,70.22,13206.0,66.3707,66.4842,66.3234,66.4275,13206.0
2017-02-10 11:00:00,70.15,70.16,69.84,69.95,21622.0,66.3612,66.3707,66.068,66.172,21622.0
2017-02-10 11:30:00,70.04,70.11,69.95,70.06,11218.0,66.2572,66.3234,66.172,66.2761,11218.0
2017-02-10 12:00:00,70.06,70.07,69.93,70.02,8300.0,66.2761,66.2856,66.1531,66.2383,8300.0
2017-02-10 12:30:00,70.03,70.05,69.98,70.0,7269.0,66.2477,66.2666,66.2004,66.2193,7269.0
2017-02-10 13:00:00,70.0,70.07,70.0,70.04,6710.0,66.2193,66.2856,66.2193,66.2572,6710.0
2017-02-10 13:30:00,70.05,70.33,70.01,70.17,19850.0,66.2666,66.5315,66.2288,66.3802,19850.0
2017-02-10 14:00:00,70.17,70.34,70.11,70.21,24431.0,66.3802,66.541,66.3234,66.418,24431.0
2017-02-10 14:30:00,70.25,70.26,70.08,70.1,7358.0,66.4558,66.4653,66.295,66.3139,7358.0
2017-02-10 15:00:00,70.11,70.22,70.11,70.13,10740.0,66.3234,66.4275,66.3234,66.3423,10740.0
2017-02-10 15:30:00,70.12,70.3,70.12,70.24,45504.0,66.3329,66.5031,66.3329,66.4464,45504.0
2017-02-13 09:30:00,70.45,70.75,70.33,70.41,19755.0,66.645,66.9288,66.5315,66.6072,19755.0
2017-02-13 10:00:00,70.47,70.62,70.44,70.53,16015.0,66.664,66.8059,66.6356,66.7207,16015.0
2017-02-13 10:30:00,70.53,70.55,70.4,70.43,6975.0,66.7207,66.7396,66.5977,66.6261,6975.0
2017-02-13 11:00:00,70.49,70.5,70.32,70.37,3851.0,66.6829,66.6923,66.5221,66.5694,3851.0
2017-02-13 11:30:00,70.37,70.41,70.23,70.29,6766.0,66.5694,66.6072,66.4369,66.4937,6766.0
2017-02-13 12:00:00,70.27,70.33,70.19,70.2,3172.0,66.4748,66.5315,66.3991,66.4085,3172.0
2017-02-13 12:30:00,70.18,70.28,70.18,70.28,3961.0,66.3896,66.4842,66.3896,66.4842,3961.0
2017-02-13 13:00:00,70.3,70.41,70.25,70.41,3784.0,66.5031,66.6072,66.4558,66.6072,3784.0
2017-02-13 13:30:00,70.39,70.41,70.27,70.36,6835.0,66.5883,66.6072,66.4748,66.5599,6835.0
2017-02-13 14:00:00,70.34,70.39,70.25,70.27,9055.0,66.541,66.5883,66.4558,66.4748,9055.0
2017-02-13 14:30:00,70.26,70.26,70.07,70.07,5376.0,66.4653,66.4653,66.2856,66.2856,5376.0
2017-02-13 15:00:00,70.07,70.16,70.03,70.04,4438.0,66.2856,66.3707,66.2477,66.2572,4438.0
2017-02-13 15:30:00,70.02,70.06,69.96,70.03,36154.0,66.2383,66.2761,66.1815,66.2477,36154.0
2017-02-14 09:30:00,69.72,69.79,69.51,69.56,8866.0,65.9545,66.0207,65.7558,65.8031,8866.0
2017-02-14 10:00:00,69.61,69.82,69.5,69.68,12408.0,65.8504,66.0491,65.7463,65.9166,12408.0
2017-02-14 10:30:00,69.6,69.67,69.5,69.59,6380.0,65.8409,65.9072,65.7463,65.8315,6380.0
2017-02-14 11:00:00,69.65,69.7,69.52,69.64,8535.0,65.8882,65.9355,65.7653,65.8788,8535.0
2017-02-14 11:30:00,69.62,69.66,69.57,69.63,4500.0,65.8599,65.8977,65.8126,65.8693,4500.0
2017-02-14 12:00:00,69.63,69.74,69.56,69.56,6273.0,65.8693,65.9734,65.8031,65.8031,6273.0
2017-02-14 12:30:00,69.56,69.62,69.53,69.58,2600.0,65.8031,65.8599,65.7747,65.822,2600.0
2017-02-14 13:00:00,69.63,69.74,69.61,69.73,4981.0,65.8693,65.9734,65.8504,65.9639,4981.0
2017-02-14 13:30:00,69.71,69.74,69.63,69.7,3600.0,65.945,65.9734,65.8693,65.9355,3600.0
2017-02-14 14:00:00,69.72,69.72,69.59,69.62,6411.0,65.9545,65.9545,65.8315,65.8599,6411.0
2017-02-14 14:30:00,69.62,69.85,69.59,69.81,35491.0,65.8599,66.0774,65.8315,66.0396,35491.0
2017-02-14 15:00:00,69.87,70.01,69.81,69.94,13047.0,66.0964,66.2288,66.0396,66.1626,13047.0
2017-02-14 15:30:00,69.91,70.11,69.88,70.06,28570.0,66.1342,66.3234,66.1058,66.2761,28570.0
2017-02-15 09:30:00,69.64,70.3,69.64,70.3,4912.0,65.9958,66.6212,65.9958,66.6212,4912.0
2017-02-15 10:00:00,70.15,70.2,69.98,70.04,3900.0,66.4791,66.5265,66.318,66.3748,3900.0
2017-02-15 10:30:00,70.06,70.34,70.06,70.2,6900.0,66.3938,66.6591,66.3938,66.5265,6900.0
2017-02-15 11:00:00,70.17,70.38,70.16,70.26,5125.0,66.498,66.697,66.4886,66.5833,5125.0
2017-02-15 11:30:00,70.21,70.27,69.98,70.0,4010.0,66.5359,66.5928,66.318,66.3369,4010.0
2017-02-15 12:00:00,70.06,70.14,70.02,70.14,2075.0,66.3938,66.4696,66.3559,66.4696,2075.0
2017-02-15 12:30:00,70.15,70.22,70.1,70.21,2529.0,66.4791,66.5454,66.4317,66.5359,2529.0
2017-02-15 13:00:00,70.21,70.22,70.03,70.08,3529.0,66.5359,66.5454,66.3654,66.4127,3529.0
2017-02-15 13:30:00,70.16,70.4,70.16,70.33,2725.0,66.4886,66.716,66.4886,66.6497,2725.0
2017-02-15 14:00:00,70.34,70.38,70.2,70.38,3156.0,66.6591,66.697,66.5265,66.697,3156.0
2017-02-15 14:30:00,70.38,70.53,70.34,70.51,9400.0,66.697,66.8392,66.6591,66.8202,9400.0
2017-02-15 15:00:00,70.46,70.57,70.41,70.46,7748.0,66.7729,66.8771,66.7255,66.7729,7748.0
2017-02-15 15:30:00,70.46,70.46,70.34,70.4,19077.0,66.7729,66.7729,66.6591,66.716,19077.0
2017-02-16 09:30:00,70.63,70.69,70.29,70.33,5448.0,66.934,66.9908,66.6118,66.6497,5448.0
2017-02-16 10:00:00,70.29,70.29,70.02,70.16,1700.0,66.6118,66.6118,66.3559,66.4886,1700.0
2017-02-16 10:30:00,70.06,70.18,69.85,69.85,4773.0,66.3938,66.5075,66.1948,66.1948,4773.0
2017-02-16 11:00:00,69.87,69.97,69.79,69.95,3433.0,66.2137,66.3085,66.1379,66.2895,3433.0
2017-02-16 11:30:00,69.96,70.06,69.94,69.97,2317.0,66.299,66.3938,66.2801,66.3085,2317.0
2017-02-16 12:00:00,69.94,69.96,69.86,69.89,1200.0,66.2801,66.299,66.2043,66.2327,1200.0
2017-02-16 12:30:00,69.93,70.01,69.91,69.92,2300.0,66.2706,66.3464,66.2516,66.2611,2300.0
2017-02-16 13:00:00,69.9,69.97,69.87,69.89,1755.0,66.2422,66.3085,66.2137,66.2327,1755.0
2017-02-16 13:30:00,69.84,69.92,69.8,69.9,2975.0,66.1853,66.2611,66.1474,66.2422,2975.0
2017-02-16 14:00:00,69.87,69.93,69.81,69.92,1819.0,66.2137,66.2706,66.1569,66.2611,1819.0
2017-02-16 14:30:00,69.92,70.05,69.87,70.02,6989.0,66.2611,66.3843,66.2137,66.3559,6989.0
2017-02-16 15:00:00,70.01,70.09,69.99,70.07,7651.0,66.3464,66.4222,66.3275,66.4033,7651.0
2017-02-16 15:30:00,70.07,70.25,70.07,70.25,15089.0,66.4033,66.5738,66.4033,66.5738,15089.0
2017-02-17 09:30:00,70.07,70.28,69.74,70.08,19970.0,66.4033,66.6023,66.0905,66.4127,19970.0
2017-02-17 10:00:00,70.08,70.37,70.08,70.27,4860.0,66.4127,66.6876,66.4127,66.5928,4860.0
2017-02-17 10:30:00,70.25,70.29,70.14,70.2,3000.0,66.5738,66.6118,66.4696,66.5265,3000.0
2017-02-17 11:00:00,70.15,70.4,70.13,70.35,6351.0,66.4791,66.716,66.4601,66.6686,6351.0
2017-02-17 11:30:00,70.34,70.37,70.24,70.31,5994.0,66.6591,66.6876,66.5644,66.6307,5994.0
2017-02-17 12:00:00,70.3,70.35,70.21,70.26,3000.0,66.6212,66.6686,66.5359,66.5833,3000.0
2017-02-17 12:30:00,70.32,70.37,70.18,70.23,2238.0,66.6402,66.6876,66.5075,66.5549,2238.0
2017-02-17 13:00:00,70.21,70.28,70.19,70.28,1500.0,66.5359,66.6023,66.517,66.6023,1500.0
2017-02-17 13:30:00,70.31,70.35,70.21,70.33,3484.0,66.6307,66.6686,66.5359,66.6497,3484.0
2017-02-17 14:00:00,70.28,70.35,70.23,70.27,7633.0,66.6023,66.6686,66.5549,66.5928,7633.0
2017-02-17 14:30:00,70.28,70.39,70.25,70.27,8304.0,66.6023,66.7065,66.5738,66.5928,8304.0
2017-02-17 15:00:00,70.26,70.31,70.22,70.26,6179.0,66.5833,66.6307,66.5454,66.5833,6179.0
2017-02-17 15:30:00,70.24,70.39,70.24,70.35,37445.0,66.5644,66.7065,66.5644,66.6686,37445.0
2017-02-21 09:30:00,70.64,70.8,70.3,70.78,4629.0,66.9434,67.0951,66.6212,67.0761,4629.0
2017-02-21 10:00:00,70.56,70.93,70.56,70.9,5250.0,66.8676,67.2183,66.8676,67.1898,5250.0
2017-02-21 10:30:00,70.84,71.0,70.66,70.9,7630.0,67.133,67.2846,66.9624,67.1898,7630.0
2017-02-21 11:00:00,70.9,70.95,70.6,70.69,7039.0,67.1898,67.2372,66.9055,66.9908,7039.0
2017-02-21 11:30:00,70.68,70.88,70.66,70.85,4341.0,66.9813,67.1709,66.9624,67.1424,4341.0
2017-02-21 12:00:00,70.87,70.93,70.82,70.9,3730.0,67.1614,67.2183,67.114,67.1898,3730.0
2017-02-21 12:30:00,70.88,70.88,70.73,70.74,3050.0,67.1709,67.1709,67.0287,67.0382,3050.0
2017-02-21 13:00:00,70.75,70.88,70.64,70.88,4408.0,67.0477,67.1709,66.9434,67.1709,4408.0
2017-02-21 13:30:00,70.86,70.91,70.78,70.85,4983.0,67.1519,67.1993,67.0761,67.1424,4983.0
2017-02-21 14:00:00,70.85,71.0,70.81,70.97,3907.0,67.1424,67.2846,67.1045,67.2562,3907.0
2017-02-21 14:30:00,71.0,71.13,70.96,71.01,17816.0,67.2846,67.4078,67.2467,67.2941,17816.0
2017-02-21 15:00:00,71.02,71.17,71.01,71.12,6213.0,67.3036,67.4457,67.2941,67.3983,6213.0
2017-02-21 15:30:00,71.17,71.27,71.12,71.2,31533.0,67.4457,67.5405,67.3983,67.4741,31533.0
2017-02-22 09:30:00,71.08,71.08,70.66,70.9,7159.0,67.3604,67.3604,66.9624,67.1898,7159.0
2017-02-22 10:00:00,70.95,71.0,70.83,70.95,5900.0,67.2372,67.2846,67.1235,67.2372,5900.0
2017-02-22 10:30:00,70.98,71.21,70.86,70.92,6300.0,67.2656,67.4836,67.1519,67.2088,6300.0
2017-02-22 11:00:00,70.86,71.01,70.73,71.01,8900.0,67.1519,67.2941,67.0287,67.2941,8900.0
2017-02-22 11:30:00,71.0,71.07,70.91,71.04,11868.0,67.2846,67.3509,67.1993,67.3225,11868.0
2017-02-22 12:00:00,70.99,71.06,70.91,71.06,7600.0,67.2751,67.3415,67.1993,67.3415,7600.0
2017-02-22 12:30:00,71.09,71.13,70.97,71.11,7119.0,67.3699,67.4078,67.2562,67.3888,7119.0
2017-02-22 13:00:00,71.05,71.23,71.03,71.04,33886.0,67.332,67.5026,67.313,67.3225,33886.0
2017-02-22 13:30:00,71.03,71.15,71.03,71.09,8649.0,67.313,67.4268,67.313,67.3699,8649.0
2017-02-22 14:00:00,71.05,71.14,70.86,70.98,15400.0,67.332,67.4173,67.1519,67.2656,15400.0
2017-02-22 14:30:00,71.0,71.0,70.87,70.96,10439.0,67.2846,67.2846,67.1614,67.2467,10439.0
2017-02-22 15:00:00,70.96,70.98,70.86,70.91,13516.0,67.2467,67.2656,67.1519,67.1993,13516.0
2017-02-22 15:30:00,70.89,71.05,70.87,71.01,18472.0,67.1804,67.332,67.1614,67.2941,18472.0
2017-02-23 09:30:00,71.25,71.25,70.62,70.62,3739.0,67.5215,67.5215,66.9245,66.9245,3739.0
2017-02-23 10:00:00,70.61,70.61,69.94,69.94,9238.0,66.915,66.915,66.2801,66.2801,9238.0
2017-02-23 10:30:00,69.91,70.03,69.62,69.7,14563.0,66.2516,66.3654,65.9768,66.0526,14563.0
2017-02-23 11:00:00,69.7,69.89,69.66,69.81,10540.0,66.0526,66.2327,66.0147,66.1569,10540.0
2017-02-23 11:30:00,69.87,70.06,69.86,69.86,13013.0,66.2137,66.3938,66.2043,66.2043,13013.0
2017-02-23 12:00:00,69.86,70.09,69.85,70.08,3918.0,66.2043,66.4222,66.1948,66.4127,3918.0
2017-02-23 12:30:00,70.12,70.47,70.12,70.42,11589.0,66.4507,66.7823,66.4507,66.735,11589.0
2017-02-23 13:00:00,70.43,70.55,70.04,70.12,12764.0,66.7444,66.8581,66.3748,66.4507,12764.0
2017-02-23 13:30:00,70.06,70.1,70.01,70.06,5434.0,66.3938,66.4317,66.3464,66.3938,5434.0
2017-02-23 14:00:00,70.03,70.05,69.96,70.04,6045.0,66.3654,66.3843,66.299,66.3748,6045.0
2017-02-23 14:30:00,70.05,70.05,69.97,70.05,9307.0,66.3843,66.3843,66.3085,66.3843,9307.0
2017-02-23 15:00:00,70.08,70.17,69.98,70.15,5425.0,66.4127,66.498,66.318,66.4791,5425.0
2017-02-23 15:30:00,70.06,70.15,69.92,70.04,19500.0,66.3938,66.4791,66.2611,66.3748,19500.0
2017-02-24 09:30:00,69.5,70.03,69.41,69.69,15195.0,65.8631,66.3654,65.7778,66.0432,15195.0
2017-02-24 10:00:00,69.83,69.98,69.7,69.89,11016.0,66.1758,66.318,66.0526,66.2327,11016.0
2017-02-24 10:30:00,69.96,70.04,69.85,70.0,5000.0,66.299,66.3748,66.1948,66.3369,5000.0
2017-02-24 11:00:00,69.92,70.08,69.76,69.79,26763.0,66.2611,66.4127,66.1095,66.1379,26763.0
2017-02-24 11:30:00,69.78,69.85,69.64,69.66,8230.0,66.1284,66.1948,65.9958,66.0147,8230.0
2017-02-24 12:00:00,69.67,69.84,69.64,69.8,10620.0,66.0242,66.1853,65.9958,66.1474,10620.0
2017-02-24 12:30:00,69.84,69.85,69.78,69.8,5900.0,66.1853,66.1948,66.1284,66.1474,5900.0
2017-02-24 13:00:00,69.8,69.84,69.65,69.66,4150.0,66.1474,66.1853,66.0052,66.0147,4150.0
2017-02-24 13:30:00,69.67,69.87,69.67,69.81,7442.0,66.0242,66.2137,66.0242,66.1569,7442.0
2017-02-24 14:00:00,69.81,69.87,69.74,69.8,6893.0,66.1569,66.2137,66.0905,66.1474,6893.0
2017-02-24 14:30:00,69.8,69.82,69.72,69.74,8136.0,66.1474,66.1663,66.0716,66.0905,8136.0
2017-02-24 15:00:00,69.74,69.88,69.69,69.84,54232.0,66.0905,66.2232,66.0432,66.1853,54232.0
2017-02-24 15:30:00,69.87,70.1,69.83,70.07,19810.0,66.2137,66.4317,66.1758,66.4033,19810.0
2017-02-27 09:30:00,70.2,70.5,70.07,70.47,6554.0,66.5265,66.8108,66.4033,66.7823,6554.0
2017-02-27 10:00:00,70.61,70.89,70.31,70.89,40600.0,66.915,67.1804,66.6307,67.1804,40600.0
2017-02-27 10:30:00,70.9,70.91,70.72,70.72,5530.0,67.1898,67.1993,67.0193,67.0193,5530.0
2017-02-27 11:00:00,70.77,70.78,70.61,70.76,5100.0,67.0666,67.0761,66.915,67.0572,5100.0
2017-02-27 11:30:00,70.68,70.71,70.48,70.62,4900.0,66.9813,67.0098,66.7918,66.9245,4900.0
2017-02-27 12:00:00,70.63,70.76,70.63,70.72,4400.0,66.934,67.0572,66.934,67.0193,4400.0
2017-02-27 12:30:00,70.73,71.66,70.67,71.49,181560.0,67.0287,67.9101,66.9719,67.749,181560.0
2017-02-27 13:00:00,71.52,71.53,71.19,71.21,19963.0,67.7774,67.7869,67.4647,67.4836,19963.0
2017-02-27 13:30:00,71.25,71.53,71.22,71.47,24566.0,67.5215,67.7869,67.4931,67.73,24566.0
2017-02-27 14:00:00,71.41,71.64,71.34,71.64,29115.0,67.6731,67.8911,67.6068,67.8911,29115.0
2017-02-27 14:30:00,71.63,71.72,71.57,71.61,19948.0,67.8816,67.9669,67.8248,67.8627,19948.0
2017-02-27 15:00:00,71.6,71.77,71.6,71.76,24712.0,67.8532,68.0143,67.8532,68.0048,24712.0
2017-02-27 15:30:00,71.77,71.97,71.59,71.86,119245.0,68.0143,68.2038,67.8437,68.0996,119245.0
2017-02-28 09:30:00,72.0,72.07,71.3,71.4,24910.0,68.2323,68.2986,67.5689,67.6637,24910.0
2017-02-28 10:00:00,71.35,71.54,71.03,71.13,15863.0,67.6163,67.7963,67.313,67.4078,15863.0
2017-02-28 10:30:00,71.15,71.4,71.13,71.36,13413.0,67.4268,67.6637,67.4078,67.6258,13413.0
2017-02-28 11:00:00,71.35,71.41,71.2,71.2,7598.0,67.6163,67.6731,67.4741,67.4741,7598.0
2017-02-28 11:30:00,71.17,71.2,71.04,71.12,9171.0,67.4457,67.4741,67.3225,67.3983,9171.0
2017-02-28 12:00:00,71.06,71.09,70.62,70.64,9136.0,67.3415,67.3699,66.9245,66.9434,9136.0
2017-02-28 12:30:00,70.6,70.64,70.46,70.47,11403.0,66.9055,66.9434,66.7729,66.7823,11403.0
2017-02-28 13:00:00,70.43,70.71,70.42,70.67,9423.0,66.7444,67.0098,66.735,66.9719,9423.0
2017-02-28 13:30:00,70.65,70.72,70.59,70.64,6800.0,66.9529,67.0193,66.8961,66.9434,6800.0
2017-02-28 14:00:00,70.67,70.72,70.55,70.68,9988.0,66.9719,67.0193,66.8581,66.9813,9988.0
2017-02-28 14:30:00,70.68,70.69,70.57,70.57,9805.0,66.9813,66.9908,66.8771,66.8771,9805.0
2017-02-28 15:00:00,70.59,70.71,70.55,70.7,10293.0,66.8961,67.0098,66.8581,67.0003,10293.0
2017-02-28 15:30:00,70.7,70.71,70.42,70.46,46383.0,67.0003,67.0098,66.735,66.7729,46383.0
2017-03-01 09:30:00,71.28,72.28,71.28,71.92,26845.0,67.5499,68.4976,67.5499,68.1565,26845.0
2017-03-01 10:00:00,72.05,72.14,71.9,71.94,31379.0,68.2797,68.3649,68.1375,68.1754,31379.0
2017-03-01 10:30:00,71.91,71.92,71.71,71.86,8426.0,68.147,68.1565,67.9574,68.0996,8426.0
2017-03-01 11:00:00,71.91,72.07,71.84,72.05,12931.0,68.147,68.2986,68.0806,68.2797,12931.0
2017-03-01 11:30:00,72.01,72.08,71.97,71.99,14539.0,68.2417,68.3081,68.2038,68.2228,14539.0
2017-03-01 12:00:00,72.0,72.12,71.96,71.98,10309.0,68.2323,68.346,68.1944,68.2133,10309.0
2017-03-01 12:30:00,71.99,72.0,71.81,71.97,6724.0,68.2228,68.2323,68.0522,68.2038,6724.0
2017-03-01 13:00:00,71.98,71.98,71.87,71.98,4716.0,68.2133,68.2133,68.1091,68.2133,4716.0
2017-03-01 13:30:00,71.92,72.03,71.87,71.97,9047.0,68.1565,68.2607,68.1091,68.2038,9047.0
2017-03-01 14:00:00,71.94,72.07,71.84,71.86,9310.0,68.1754,68.2986,68.0806,68.0996,9310.0
2017-03-01 14:30:00,71.88,71.99,71.81,71.87,12679.0,68.1186,68.2228,68.0522,68.1091,12679.0
2017-03-01 15:00:00,71.88,71.96,71.82,71.87,24213.0,68.1186,68.1944,68.0617,68.1091,24213.0
2017-03-01 15:30:00,71.88,72.03,71.82,71.96,90462.0,68.1186,68.2607,68.0617,68.1944,90462.0
2017-03-02 09:30:00,72.0,72.09,71.31,71.52,7630.0,68.2323,68.3176,67.5784,67.7774,7630.0
2017-03-02 10:00:00,71.57,71.57,71.33,71.56,3373.0,67.8248,67.8248,67.5973,67.8153,3373.0
2017-03-02 10:30:00,71.59,71.6,71.39,71.43,10500.0,67.8437,67.8532,67.6542,67.6921,10500.0
2017-03-02 11:00:00,71.43,71.43,71.12,71.17,10317.0,67.6921,67.6921,67.3983,67.4457,10317.0
2017-03-02 11:30:00,71.2,71.2,71.05,71.17,3295.0,67.4741,67.4741,67.332,67.4457,3295.0
2017-03-02 12:00:00,71.2,71.2,70.94,70.94,9772.0,67.4741,67.4741,67.2277,67.2277,9772.0
2017-03-02 12:30:00,70.96,71.05,70.92,71.0,7005.0,67.2467,67.332,67.2088,67.2846,7005.0
2017-03-02 13:00:00,71.0,71.11,70.93,71.07,17991.0,67.2846,67.3888,67.2183,67.3509,17991.0
2017-03-02 13:30:00,71.11,71.24,71.09,71.23,3958.0,67.3888,67.512,67.3699,67.5026,3958.0
2017-03-02 14:00:00,71.27,71.31,71.12,71.16,7471.0,67.5405,67.5784,67.3983,67.4362,7471.0
2017-03-02 14:30:00,71.19,71.28,71.16,71.23,3633.0,67.4647,67.5499,67.4362,67.5026,3633.0
2017-03-02 15:00:00,71.27,71.27,71.04,71.08,5301.0,67.5405,67.5405,67.3225,67.3604,5301.0
2017-03-02 15:30:00,71.08,71.09,70.71,70.8,23609.0,67.3604,67.3699,67.0098,67.0951,23609.0
2017-03-03 09:30:00,70.8,71.44,70.16,70.16,41609.0,67.0951,67.7016,66.4886,66.4886,41609.0
2017-03-03 10:00:00,70.29,70.68,70.17,70.45,11110.0,66.6118,66.9813,66.498,66.7634,11110.0
2017-03-03 10:30:00,70.45,70.58,70.32,70.35,7230.0,66.7634,66.8866,66.6402,66.6686,7230.0
2017-03-03 11:00:00,70.34,70.38,70.21,70.3,9872.0,66.6591,66.697,66.5359,66.6212,9872.0
2017-03-03 11:30:00,70.3,70.48,70.15,70.36,11451.0,66.6212,66.7918,66.4791,66.6781,11451.0
2017-03-03 12:00:00,70.36,70.37,70.27,70.37,6153.0,66.6781,66.6876,66.5928,66.6876,6153.0
2017-03-03 12:30:00,70.41,70.56,70.38,70.41,3700.0,66.7255,66.8676,66.697,66.7255,3700.0
2017-03-03 13:00:00,70.42,70.45,70.2,70.41,6626.0,66.735,66.7634,66.5265,66.7255,6626.0
2017-03-03 13:30:00,70.41,70.51,70.38,70.45,7596.0,66.7255,66.8202,66.697,66.7634,7596.0
2017-03-03 14:00:00,70.46,70.55,70.33,70.51,13159.0,66.7729,66.8581,66.6497,66.8202,13159.0
2017-03-03 14:30:00,70.5,70.55,70.46,70.46,8854.0,66.8108,66.8581,66.7729,66.7729,8854.0
2017-03-03 15:00:00,70.46,70.59,70.38,70.59,13325.0,66.7729,66.8961,66.697,66.8961,13325.0
2017-03-03 15:30:00,70.59,70.61,70.36,70.4,37831.0,66.8961,66.915,66.6781,66.716,37831.0
2017-03-06 09:30:00,70.17,70.3,69.77,70.3,17337.0,66.498,66.6212,66.119,66.6212,17337.0
2017-03-06 10:00:00,70.46,70.69,70.41,70.41,9164.0,66.7729,66.9908,66.7255,66.7255,9164.0
2017-03-06 10:30:00,70.45,70.45,70.21,70.28,5700.0,66.7634,66.7634,66.5359,66.6023,5700.0
2017-03-06 11:00:00,70.33,70.43,70.27,70.34,3699.0,66.6497,66.7444,66.5928,66.6591,3699.0
2017-03-06 11:30:00,70.36,70.39,70.16,70.16,3505.0,66.6781,66.7065,66.4886,66.4886,3505.0
2017-03-06 12:00:00,70.28,70.34,70.28,70.34,2900.0,66.6023,66.6591,66.6023,66.6591,2900.0
2017-03-06 12:30:00,70.28,70.39,70.22,70.35,2700.0,66.6023,66.7065,66.5454,66.6686,2700.0
2017-03-06 13:00:00,70.4,70.6,70.38,70.53,4518.0,66.716,66.9055,66.697,66.8392,4518.0
2017-03-06 13:30:00,70.56,70.59,70.48,70.58,3628.0,66.8676,66.8961,66.7918,66.8866,3628.0
2017-03-06 14:00:00,70.58,70.58,70.49,70.53,4905.0,66.8866,66.8866,66.8013,66.8392,4905.0
2017-03-06 14:30:00,70.5,70.58,70.4,70.45,25292.0,66.8108,66.8866,66.716,66.7634,25292.0
2017-03-06 15:00:00,70.53,70.79,70.5,70.66,7807.0,66.8392,67.0856,66.8108,66.9624,7807.0
2017-03-06 15:30:00,70.68,70.78,70.53,70.53,15626.0,66.9813,67.0761,66.8392,66.8392,15626.0
2017-03-07 09:30:00,70.46,70.46,70.17,70.27,8645.0,66.7729,66.7729,66.498,66.5928,8645.0
2017-03-07 10:00:00,70.26,70.84,70.26,70.84,4390.0,66.5833,67.133,66.5833,67.133,4390.0
2017-03-07 10:30:00,70.77,70.92,70.74,70.87,4950.0,67.0666,67.2088,67.0382,67.1614,4950.0
2017-03-07 11:00:00,70.9,70.91,70.66,70.7,7141.0,67.1898,67.1993,66.9624,67.0003,7141.0
2017-03-07 11:30:00,70.68,70.68,70.56,70.62,3420.0,66.9813,66.9813,66.8676,66.9245,3420.0
2017-03-07 12:00:00,70.64,70.64,70.41,70.55,5700.0,66.9434,66.9434,66.7255,66.8581,5700.0
2017-03-07 12:30:00,70.5,70.67,70.42,70.67,4300.0,66.8108,66.9719,66.735,66.9719,4300.0
2017-03-07 13:00:00,70.64,70.65,70.44,70.45,2944.0,66.9434,66.9529,66.7539,66.7634,2944.0
2017-03-07 13:30:00,70.45,70.53,70.15,70.16,2700.0,66.7634,66.8392,66.4791,66.4886,2700.0
2017-03-07 14:00:00,70.15,70.26,70.12,70.2,5338.0,66.4791,66.5833,66.4507,66.5265,5338.0
2017-03-07 14:30:00,70.13,70.3,70.11,70.3,4458.0,66.4601,66.6212,66.4412,66.6212,4458.0
2017-03-07 15:00:00,70.3,70.39,70.21,70.22,7279.0,66.6212,66.7065,66.5359,66.5454,7279.0
2017-03-07 15:30:00,70.27,70.27,69.9,69.95,53404.0,66.5928,66.5928,66.2422,66.2895,53404.0
2017-03-08 09:30:00,70.08,70.3,69.85,69.98,7041.0,66.4127,66.6212,66.1948,66.318,7041.0
2017-03-08 10:00:00,69.99,70.04,69.75,69.96,7914.0,66.3275,66.3748,66.1,66.299,7914.0
2017-03-08 10:30:00,70.01,70.01,69.85,69.96,2900.0,66.3464,66.3464,66.1948,66.299,2900.0
2017-03-08 11:00:00,70.03,70.15,69.9,70.0,3900.0,66.3654,66.4791,66.2422,66.3369,3900.0
2017-03-08 11:30:00,69.91,69.91,69.78,69.82,3582.0,66.2516,66.2516,66.1284,66.1663,3582.0
2017-03-08 12:00:00,69.82,69.89,69.81,69.82,1870.0,66.1663,66.2327,66.1569,66.1663,1870.0
2017-03-08 12:30:00,69.84,69.89,69.73,69.73,3138.0,66.1853,66.2327,66.0811,66.0811,3138.0
2017-03-08 13:00:00,69.79,69.99,69.79,69.94,2921.0,66.1379,66.3275,66.1379,66.2801,2921.0
2017-03-08 13:30:00,69.98,69.98,69.91,69.93,2726.0,66.318,66.318,66.2516,66.2706,2726.0
2017-03-08 14:00:00,69.91,69.96,69.73,69.87,8108.0,66.2516,66.299,66.0811,66.2137,8108.0
2017-03-08 14:30:00,69.85,69.96,69.81,69.89,5703.0,66.1948,66.299,66.1569,66.2327,5703.0
2017-03-08 15:00:00,69.84,69.91,69.7,69.7,3572.0,66.1853,66.2516,66.0526,66.0526,3572.0
2017-03-08 15:30:00,69.7,69.7,69.31,69.35,26282.0,66.0526,66.0526,65.683,65.7209,26282.0
2017-03-09 09:30:00,69.42,69.78,69.12,69.5,6432.0,65.7873,66.1284,65.503,65.8631,6432.0
2017-03-09 10:00:00,69.5,69.63,69.34,69.41,2980.0,65.8631,65.9863,65.7115,65.7778,2980.0
2017-03-09 10:30:00,69.32,69.36,69.2,69.28,1500.0,65.6925,65.7304,65.5788,65.6546,1500.0
2017-03-09 11:00:00,69.25,69.34,69.19,69.29,3127.0,65.6262,65.7115,65.5693,65.6641,3127.0
2017-03-09 11:30:00,69.24,69.34,69.22,69.22,2400.0,65.6167,65.7115,65.5977,65.5977,2400.0
2017-03-09 12:00:00,69.2,69.21,69.12,69.16,1401.0,65.5788,65.5883,65.503,65.5409,1401.0
2017-03-09 12:30:00,69.18,69.2,69.0,69.18,4905.0,65.5598,65.5788,65.3893,65.5598,4905.0
2017-03-09 13:00:00,69.22,69.23,69.05,69.05,3524.0,65.5977,65.6072,65.4366,65.4366,3524.0
2017-03-09 13:30:00,68.96,68.96,68.74,68.76,5076.0,65.3514,65.3514,65.1429,65.1618,5076.0
2017-03-09 14:00:00,68.77,68.77,68.39,68.48,10395.0,65.1713,65.1713,64.8112,64.8965,10395.0
2017-03-09 14:30:00,68.46,68.53,68.32,68.53,2725.0,64.8775,64.9439,64.7448,64.9439,2725.0
2017-03-09 15:00:00,68.51,68.67,68.49,68.6,4852.0,64.9249,65.0765,64.9059,65.0102,4852.0
2017-03-09 15:30:00,68.57,68.67,68.38,68.45,26093.0,64.9818,65.0765,64.8017,64.868,26093.0
2017-03-10 09:30:00,68.94,69.2,68.38,68.7,14870.0,65.3324,65.5788,64.8017,65.105,14870.0
2017-03-10 10:00:00,68.78,68.79,68.27,68.46,12943.0,65.1808,65.1902,64.6975,64.8775,12943.0
2017-03-10 10:30:00,68.42,68.42,67.76,67.76,19294.0,64.8396,64.8396,64.2141,64.2141,19294.0
2017-03-10 11:00:00,67.79,68.26,67.53,68.26,23643.0,64.2426,64.688,63.9962,64.688,23643.0
2017-03-10 11:30:00,68.23,68.24,67.96,68.18,10184.0,64.6596,64.669,64.4037,64.6122,10184.0
2017-03-10 12:00:00,68.16,68.3,68.1,68.3,3635.0,64.5932,64.7259,64.5364,64.7259,3635.0
2017-03-10 12:30:00,68.31,68.31,67.87,67.89,10766.0,64.7354,64.7354,64.3184,64.3373,10766.0
2017-03-10 13:00:00,67.99,67.99,67.63,67.91,9543.0,64.4321,64.4321,64.091,64.3563,9543.0
2017-03-10 13:30:00,67.9,68.08,67.75,68.06,9156.0,64.3468,64.5174,64.2047,64.4984,9156.0
2017-03-10 14:00:00,68.06,68.16,67.88,68.08,15283.0,64.4984,64.5932,64.3279,64.5174,15283.0
2017-03-10 14:30:00,68.07,68.15,68.01,68.08,11736.0,64.5079,64.5837,64.4511,64.5174,11736.0
2017-03-10 15:00:00,68.09,68.11,68.01,68.11,25092.0,64.5269,64.5458,64.4511,64.5458,25092.0
2017-03-10 15:30:00,68.07,68.12,67.91,68.08,58222.0,64.5079,64.5553,64.3563,64.5174,58222.0
2017-03-13 09:30:00,68.15,68.46,68.15,68.31,7877.0,64.5837,64.8775,64.5837,64.7354,7877.0
2017-03-13 10:00:00,68.33,68.4,68.11,68.22,7177.0,64.7543,64.8207,64.5458,64.6501,7177.0
2017-03-13 10:30:00,68.34,68.54,68.31,68.46,5000.0,64.7638,64.9533,64.7354,64.8775,5000.0
2017-03-13 11:00:00,68.5,68.57,68.19,68.22,5900.0,64.9154,64.9818,64.6216,64.6501,5900.0
2017-03-13 11:30:00,68.23,68.53,68.23,68.53,3349.0,64.6596,64.9439,64.6596,64.9439,3349.0
2017-03-13 12:00:00,68.57,68.6,68.37,68.42,3000.0,64.9818,65.0102,64.7922,64.8396,3000.0
2017-03-13 12:30:00,68.43,68.49,68.34,68.45,2165.0,64.8491,64.9059,64.7638,64.868,2165.0
2017-03-13 13:00:00,68.5,68.57,68.28,68.3,4991.0,64.9154,64.9818,64.7069,64.7259,4991.0
2017-03-13 13:30:00,68.36,68.39,68.25,68.34,3255.0,64.7828,64.8112,64.6785,64.7638,3255.0
2017-03-13 14:00:00,68.3,68.32,68.2,68.32,6200.0,64.7259,64.7448,64.6311,64.7448,6200.0
2017-03-13 14:30:00,68.36,68.43,68.31,68.38,4004.0,64.7828,64.8491,64.7354,64.8017,4004.0
2017-03-13 15:00:00,68.4,68.48,68.32,68.37,4808.0,64.8207,64.8965,64.7448,64.7922,4808.0
2017-03-13 15:30:00,68.39,68.57,68.32,68.53,28215.0,64.8112,64.9818,64.7448,64.9439,28215.0
2017-03-14 09:30:00,68.26,68.26,67.53,67.57,6929.0,64.688,64.688,63.9962,64.0341,6929.0
2017-03-14 10:00:00,67.64,67.64,67.34,67.42,5585.0,64.1004,64.1004,63.8161,63.8919,5585.0
2017-03-14 10:30:00,67.38,67.64,67.32,67.64,5200.0,63.854,64.1004,63.7972,64.1004,5200.0
2017-03-14 11:00:00,67.7,67.87,67.62,67.83,6350.0,64.1573,64.3184,64.0815,64.2805,6350.0
2017-03-14 11:30:00,67.86,67.9,67.8,67.89,2810.0,64.3089,64.3468,64.2521,64.3373,2810.0
2017-03-14 12:00:00,67.94,67.94,67.53,67.59,2648.0,64.3847,64.3847,63.9962,64.053,2648.0
2017-03-14 12:30:00,67.69,67.82,67.65,67.73,5170.0,64.1478,64.271,64.1099,64.1857,5170.0
2017-03-14 13:00:00,67.73,67.95,67.72,67.94,3600.0,64.1857,64.3942,64.1762,64.3847,3600.0
2017-03-14 13:30:00,67.95,68.01,67.8,67.84,5409.0,64.3942,64.4511,64.2521,64.29,5409.0
2017-03-14 14:00:00,67.78,67.9,67.77,67.87,4885.0,64.2331,64.3468,64.2236,64.3184,4885.0
2017-03-14 14:30:00,67.85,68.04,67.85,67.93,4849.0,64.2994,64.4795,64.2994,64.3753,4849.0
2017-03-14 15:00:00,67.98,68.08,67.94,68.08,4865.0,64.4226,64.5174,64.3847,64.5174,4865.0
2017-03-14 15:30:00,68.06,68.13,67.95,67.96,26395.0,64.4984,64.5648,64.3942,64.4037,26395.0
2017-03-15 09:30:00,68.45,68.45,68.12,68.39,10637.0,64.868,64.868,64.5553,64.8112,10637.0
2017-03-15 10:00:00,68.41,68.46,68.31,68.45,4600.0,64.8301,64.8775,64.7354,64.868,4600.0
2017-03-15 10:30:00,68.48,68.5,68.15,68.21,6100.0,64.8965,64.9154,64.5837,64.6406,6100.0
2017-03-15 11:00:00,68.29,68.4,68.2,68.24,6054.0,64.7164,64.8207,64.6311,64.669,6054.0
2017-03-15 11:30:00,68.24,68.38,68.22,68.25,5000.0,64.669,64.8017,64.6501,64.6785,5000.0
2017-03-15 12:00:00,68.27,68.39,68.24,68.33,3952.0,64.6975,64.8112,64.669,64.7543,3952.0
2017-03-15 12:30:00,68.3,68.38,68.05,68.05,6761.0,64.7259,64.8017,64.489,64.489,6761.0
2017-03-15 13:00:00,68.1,68.25,68.02,68.05,6825.0,64.5364,64.6785,64.4605,64.489,6825.0
2017-03-15 13:30:00,68.07,68.27,68.07,68.2,3572.0,64.5079,64.6975,64.5079,64.6311,3572.0
2017-03-15 14:00:00,68.31,68.85,68.31,68.67,15001.0,64.7354,65.2471,64.7354,65.0765,15001.0
2017-03-15 14:30:00,68.73,68.97,68.52,68.78,8726.0,65.1334,65.3608,64.9344,65.1808,8726.0
2017-03-15 15:00:00,68.85,69.04,68.75,69.04,12581.0,65.2471,65.4272,65.1523,65.4272,12581.0
2017-03-15 15:30:00,69.06,69.14,68.82,68.99,42193.0,65.4461,65.5219,65.2187,65.3798,42193.0
2017-03-16 09:30:00,69.09,69.43,68.86,69.19,6881.0,65.4745,65.7968,65.2566,65.5693,6881.0
2017-03-16 10:00:00,69.19,69.3,68.75,68.91,10509.0,65.5693,65.6736,65.1523,65.304,10509.0
2017-03-16 10:30:00,68.89,68.96,68.81,68.88,8600.0,65.285,65.3514,65.2092,65.2755,8600.0
2017-03-16 11:00:00,68.82,68.82,68.5,68.6,12641.0,65.2187,65.2187,64.9154,65.0102,12641.0
2017-03-16 11:30:00,68.64,68.7,68.53,68.68,2300.0,65.0481,65.105,64.9439,65.086,2300.0
2017-03-16 12:00:00,68.78,68.78,68.64,68.7,7442.0,65.1808,65.1808,65.0481,65.105,7442.0
2017-03-16 12:30:00,68.67,68.71,68.63,68.68,4181.0,65.0765,65.1144,65.0386,65.086,4181.0
2017-03-16 13:00:00,68.69,68.69,68.5,68.56,3200.0,65.0955,65.0955,64.9154,64.9723,3200.0
2017-03-16 13:30:00,68.56,68.68,68.55,68.67,2600.0,64.9723,65.086,64.9628,65.0765,2600.0
2017-03-16 14:00:00,68.67,68.72,68.62,68.64,5626.0,65.0765,65.1239,65.0291,65.0481,5626.0
2017-03-16 14:30:00,68.62,68.65,68.47,68.5,7581.0,65.0291,65.0576,64.887,64.9154,7581.0
2017-03-16 15:00:00,68.5,68.6,68.42,68.52,8872.0,64.9154,65.0102,64.8396,64.9344,8872.0
2017-03-16 15:30:00,68.51,68.67,68.51,68.62,19750.0,64.9249,65.0765,64.9249,65.0291,19750.0
2017-03-17 09:30:00,68.33,68.76,68.24,68.73,151608.0,64.7543,65.1618,64.669,65.1334,151608.0
2017-03-17 10:00:00,68.71,68.87,68.59,68.61,9620.0,65.1144,65.2661,65.0007,65.0197,9620.0
2017-03-17 10:30:00,68.64,68.64,68.4,68.47,7700.0,65.0481,65.0481,64.8207,64.887,7700.0
2017-03-17 11:00:00,68.45,68.52,68.3,68.49,6606.0,64.868,64.9344,64.7259,64.9059,6606.0
2017-03-17 11:30:00,68.46,68.6,68.41,68.59,21183.0,64.8775,65.0102,64.8301,65.0007,21183.0
2017-03-17 12:00:00,68.62,68.69,68.56,68.6,11841.0,65.0291,65.0955,64.9723,65.0102,11841.0
2017-03-17 12:30:00,68.61,68.65,68.46,68.61,28467.0,65.0197,65.0576,64.8775,65.0197,28467.0
2017-03-17 13:00:00,68.64,68.66,68.51,68.56,10875.0,65.0481,65.0671,64.9249,64.9723,10875.0
2017-03-17 13:30:00,68.56,68.59,68.5,68.59,5800.0,64.9723,65.0007,64.9154,65.0007,5800.0
2017-03-17 14:00:00,68.63,68.94,68.57,68.92,32682.0,65.0386,65.3324,64.9818,65.3134,32682.0
2017-03-17 14:30:00,68.94,69.06,68.89,68.89,7761.0,65.3324,65.4461,65.285,65.285,7761.0
2017-03-17 15:00:00,68.89,68.95,68.76,68.8,4807.0,65.285,65.3419,65.1618,65.1997,4807.0
2017-03-17 15:30:00,68.81,69.06,68.77,68.8,33613.0,65.2092,65.4461,65.1713,65.1997,33613.0
2017-03-20 09:30:00,68.85,69.27,68.51,68.86,10667.0,65.2471,65.6451,64.9249,65.2566,10667.0
2017-03-20 10:00:00,68.86,69.29,68.86,69.17,4000.0,65.2566,65.6641,65.2566,65.5504,4000.0
2017-03-20 10:30:00,69.14,69.15,68.96,69.0,5300.0,65.5219,65.5314,65.3514,65.3893,5300.0
2017-03-20 11:00:00,68.99,68.99,68.79,68.91,5100.0,65.3798,65.3798,65.1902,65.304,5100.0
2017-03-20 11:30:00,68.85,68.95,68.8,68.94,44800.0,65.2471,65.3419,65.1997,65.3324,44800.0
2017-03-20 12:00:00,68.92,69.15,68.91,69.11,10600.0,65.3134,65.5314,65.304,65.4935,10600.0
2017-03-20 12:30:00,69.11,69.16,69.1,69.11,4424.0,65.4935,65.5409,65.484,65.4935,4424.0
2017-03-20 13:00:00,69.12,69.15,69.07,69.08,3342.0,65.503,65.5314,65.4556,65.4651,3342.0
2017-03-20 13:30:00,69.03,69.1,68.82,68.92,4985.0,65.4177,65.484,65.2187,65.3134,4985.0
2017-03-20 14:00:00,68.86,69.02,68.84,69.0,6903.0,65.2566,65.4082,65.2376,65.3893,6903.0
2017-03-20 14:30:00,68.99,68.99,68.8,68.97,17657.0,65.3798,65.3798,65.1997,65.3608,17657.0
2017-03-20 15:00:00,68.97,69.03,68.89,68.97,3939.0,65.3608,65.4177,65.285,65.3608,3939.0
2017-03-20 15:30:00,68.93,69.02,68.81,68.86,36105.0,65.3229,65.4082,65.2092,65.2566,36105.0
2017-03-21 09:30:00,69.28,69.28,68.7,68.7,4245.0,65.6546,65.6546,65.105,65.105,4245.0
2017-03-21 10:00:00,68.59,68.59,67.98,67.98,4896.0,65.0007,65.0007,64.4226,64.4226,4896.0
2017-03-21 10:30:00,67.99,68.12,67.65,67.65,6215.0,64.4321,64.5553,64.1099,64.1099,6215.0
2017-03-21 11:00:00,67.58,67.58,66.86,67.01,7975.0,64.0436,64.0436,63.3612,63.5034,7975.0
2017-03-21 11:30:00,67.07,67.3,66.97,67.24,6150.0,63.5603,63.7782,63.4655,63.7214,6150.0
2017-03-21 12:00:00,67.18,67.4,67.07,67.07,9018.0,63.6645,63.873,63.5603,63.5603,9018.0
2017-03-21 12:30:00,67.19,67.31,67.15,67.28,22566.0,63.674,63.7877,63.6361,63.7593,22566.0
2017-03-21 13:00:00,67.31,67.39,67.18,67.34,6700.0,63.7877,63.8635,63.6645,63.8161,6700.0
2017-03-21 13:30:00,67.39,67.43,67.11,67.18,10500.0,63.8635,63.9014,63.5982,63.6645,10500.0
2017-03-21 14:00:00,67.21,67.24,67.08,67.15,7166.0,63.6929,63.7214,63.5697,63.6361,7166.0
2017-03-21 14:30:00,67.19,67.34,67.11,67.31,17975.0,63.674,63.8161,63.5982,63.7877,17975.0
2017-03-21 15:00:00,67.36,67.36,67.23,67.32,19054.0,63.8351,63.8351,63.7119,63.7972,19054.0
2017-03-21 15:30:00,67.33,67.33,66.88,66.91,58883.0,63.8066,63.8066,63.3802,63.4086,58883.0
2017-03-22 09:30:00,66.67,68.14,66.42,66.62,20854.0,63.1812,64.5743,62.9443,63.1338,20854.0
2017-03-22 10:00:00,66.62,66.79,66.15,66.32,16983.0,63.1338,63.2949,62.6884,62.8495,16983.0
2017-03-22 10:30:00,66.28,66.62,66.26,66.43,7300.0,62.8116,63.1338,62.7926,62.9537,7300.0
2017-03-22 11:00:00,66.41,66.51,66.17,66.45,5700.0,62.9348,63.0296,62.7074,62.9727,5700.0
2017-03-22 11:30:00,66.42,66.44,66.3,66.33,5888.0,62.9443,62.9632,62.8305,62.859,5888.0
2017-03-22 12:00:00,66.35,66.35,66.02,66.02,9620.0,62.8779,62.8779,62.5652,62.5652,9620.0
2017-03-22 12:30:00,66.0,66.12,65.99,66.04,3000.0,62.5462,62.66,62.5368,62.5842,3000.0
2017-03-22 13:00:00,66.01,66.02,65.7,65.79,59683.0,62.5557,62.5652,62.2619,62.3472,59683.0
2017-03-22 13:30:00,65.82,65.85,65.65,65.77,19185.0,62.3757,62.4041,62.2146,62.3283,19185.0
2017-03-22 14:00:00,65.77,65.86,65.67,65.67,24179.0,62.3283,62.4136,62.2335,62.2335,24179.0
2017-03-22 14:30:00,65.72,65.86,65.67,65.82,14000.0,62.2809,62.4136,62.2335,62.3757,14000.0
2017-03-22 15:00:00,65.85,65.86,65.78,65.8,35905.0,62.4041,62.4136,62.3378,62.3567,35905.0
2017-03-22 15:30:00,65.78,65.86,65.75,65.84,58400.0,62.3378,62.4136,62.3093,62.3946,58400.0
2017-03-23 09:30:00,65.74,66.33,65.47,65.93,20568.0,62.2999,62.859,62.044,62.4799,20568.0
2017-03-23 10:00:00,66.02,66.05,65.84,66.0,9200.0,62.5652,62.5936,62.3946,62.5462,9200.0
2017-03-23 10:30:00,66.05,66.54,65.98,66.33,32102.0,62.5936,63.058,62.5273,62.859,32102.0
2017-03-23 11:00:00,66.39,66.4,66.29,66.37,21371.0,62.9158,62.9253,62.8211,62.8969,21371.0
2017-03-23 11:30:00,66.37,66.4,66.32,66.34,16920.0,62.8969,62.9253,62.8495,62.8685,16920.0
2017-03-23 12:00:00,66.36,66.7,66.34,66.64,11420.0,62.8874,63.2096,62.8685,63.1528,11420.0
2017-03-23 12:30:00,66.64,66.86,66.59,66.86,8600.0,63.1528,63.3612,63.1054,63.3612,8600.0
2017-03-23 13:00:00,66.83,66.88,66.48,66.54,18476.0,63.3328,63.3802,63.0011,63.058,18476.0
2017-03-23 13:30:00,66.48,66.65,66.48,66.62,8783.0,63.0011,63.1622,63.0011,63.1338,8783.0
2017-03-23 14:00:00,66.59,66.65,66.57,66.61,7425.0,63.1054,63.1622,63.0864,63.1243,7425.0
2017-03-23 14:30:00,66.65,66.65,66.51,66.51,14321.0,63.1622,63.1622,63.0296,63.0296,14321.0
2017-03-23 15:00:00,66.51,66.54,66.31,66.31,10577.0,63.0296,63.058,62.84,62.84,10577.0
2017-03-23 15:30:00,66.29,66.42,66.07,66.36,43699.0,62.8211,62.9443,62.6126,62.8874,43699.0
2017-03-24 09:30:00,66.63,66.93,66.6,66.89,6005.0,63.1433,63.4276,63.1149,63.3897,6005.0
2017-03-24 10:00:00,66.95,66.95,66.76,66.85,10645.0,63.4465,63.4465,63.2665,63.3518,10645.0
2017-03-24 10:30:00,66.94,67.09,66.88,66.97,7893.0,63.4371,63.5792,63.3802,63.4655,7893.0
2017-03-24 11:00:00,67.0,67.26,67.0,67.25,26697.0,63.4939,63.7403,63.4939,63.7308,26697.0
2017-03-24 11:30:00,67.25,67.45,67.25,67.42,18579.0,63.7308,63.9204,63.7308,63.8919,18579.0
2017-03-24 12:00:00,67.43,67.5,67.03,67.26,11600.0,63.9014,63.9678,63.5223,63.7403,11600.0
2017-03-24 12:30:00,67.27,67.4,67.19,67.35,15100.0,63.7498,63.873,63.674,63.8256,15100.0
2017-03-24 13:00:00,67.36,67.4,67.23,67.4,12600.0,63.8351,63.873,63.7119,63.873,12600.0
2017-03-24 13:30:00,67.37,67.44,67.12,67.12,10970.0,63.8446,63.9109,63.6076,63.6076,10970.0
2017-03-24 14:00:00,67.1,67.16,66.86,66.98,12409.0,63.5887,63.6455,63.3612,63.475,12409.0
2017-03-24 14:30:00,66.99,67.06,66.66,66.67,9950.0,63.4844,63.5508,63.1717,63.1812,9950.0
2017-03-24 15:00:00,66.63,66.63,66.38,66.54,13616.0,63.1433,63.1433,62.9064,63.058,13616.0
2017-03-24 15:30:00,66.52,66.93,66.39,66.76,50669.0,63.039,63.4276,62.9158,63.2665,50669.0
2017-03-27 09:30:00,65.67,66.2,65.5,65.75,18179.0,62.2335,62.7358,62.0724,62.3093,18179.0
2017-03-27 10:00:00,65.79,65.96,65.64,65.79,20499.0,62.3472,62.5083,62.2051,62.3472,20499.0
2017-03-27 10:30:00,65.78,66.18,65.77,66.12,7071.0,62.3378,62.7168,62.3283,62.66,7071.0
2017-03-27 11:00:00,66.09,66.2,65.82,66.03,26397.0,62.6315,62.7358,62.3757,62.5747,26397.0
2017-03-27 11:30:00,66.14,66.36,66.12,66.19,8978.0,62.6789,62.8874,62.66,62.7263,8978.0
2017-03-27 12:00:00,66.16,66.44,66.14,66.4,5500.0,62.6979,62.9632,62.6789,62.9253,5500.0
2017-03-27 12:30:00,66.4,66.62,66.35,66.56,8700.0,62.9253,63.1338,62.8779,63.0769,8700.0
2017-03-27 13:00:00,66.56,66.88,66.56,66.7,13384.0,63.0769,63.3802,63.0769,63.2096,13384.0
2017-03-27 13:30:00,66.7,66.86,66.68,66.82,15773.0,63.2096,63.3612,63.1907,63.3233,15773.0
2017-03-27 14:00:00,66.81,67.05,66.81,66.92,18967.0,63.3139,63.5413,63.3139,63.4181,18967.0
2017-03-27 14:30:00,66.93,67.17,66.84,67.15,25134.0,63.4276,63.655,63.3423,63.6361,25134.0
2017-03-27 15:00:00,67.17,67.27,67.01,67.14,20226.0,63.655,63.7498,63.5034,63.6266,20226.0
2017-03-27 15:30:00,67.12,67.35,67.07,67.14,50862.0,63.6076,63.8256,63.5603,63.6266,50862.0
2017-03-28 09:30:00,66.93,67.19,66.72,67.03,13690.0,63.4276,63.674,63.2286,63.5223,13690.0
2017-03-28 10:00:00,67.02,67.26,66.97,67.1,4704.0,63.5129,63.7403,63.4655,63.5887,4704.0
2017-03-28 10:30:00,67.14,67.24,66.97,67.24,6400.0,63.6266,63.7214,63.4655,63.7214,6400.0
2017-03-28 11:00:00,67.27,67.66,67.23,67.37,6145.0,63.7498,64.1194,63.7119,63.8446,6145.0
2017-03-28 11:30:00,67.4,67.67,67.26,67.54,6250.0,63.873,64.1289,63.7403,64.0057,6250.0
2017-03-28 12:00:00,67.52,67.57,67.35,67.35,3080.0,63.9867,64.0341,63.8256,63.8256,3080.0
2017-03-28 12:30:00,67.4,67.62,67.36,67.61,5328.0,63.873,64.0815,63.8351,64.072,5328.0
2017-03-28 13:00:00,67.62,67.84,67.62,67.63,4850.0,64.0815,64.29,64.0815,64.091,4850.0
2017-03-28 13:30:00,67.68,67.71,67.54,67.71,4246.0,64.1383,64.1668,64.0057,64.1668,4246.0
2017-03-28 14:00:00,67.73,67.86,67.64,67.86,15991.0,64.1857,64.3089,64.1004,64.3089,15991.0
2017-03-28 14:30:00,67.83,67.97,67.7,67.7,5630.0,64.2805,64.4132,64.1573,64.1573,5630.0
2017-03-28 15:00:00,67.71,67.74,67.55,67.58,7710.0,64.1668,64.1952,64.0151,64.0436,7710.0
2017-03-28 15:30:00,67.67,67.74,67.53,67.65,27945.0,64.1289,64.1952,63.9962,64.1099,27945.0
2017-03-29 09:30:00,67.47,67.57,67.26,67.44,4832.0,63.9393,64.0341,63.7403,63.9109,4832.0
2017-03-29 10:00:00,67.5,67.75,67.42,67.71,4723.0,63.9678,64.2047,63.8919,64.1668,4723.0
2017-03-29 10:30:00,67.77,67.89,67.77,67.8,2510.0,64.2236,64.3373,64.2236,64.2521,2510.0
2017-03-29 11:00:00,67.76,67.8,67.69,67.7,4511.0,64.2141,64.2521,64.1478,64.1573,4511.0
2017-03-29 11:30:00,67.76,67.84,67.69,67.69,3228.0,64.2141,64.29,64.1478,64.1478,3228.0
2017-03-29 12:00:00,67.76,67.9,67.71,67.77,5900.0,64.2141,64.3468,64.1668,64.2236,5900.0
2017-03-29 12:30:00,67.79,67.79,67.42,67.48,5469.0,64.2426,64.2426,63.8919,63.9488,5469.0
2017-03-29 13:00:00,67.47,67.55,67.4,67.45,5770.0,63.9393,64.0151,63.873,63.9204,5770.0
2017-03-29 13:30:00,67.5,67.61,67.47,67.48,5410.0,63.9678,64.072,63.9393,63.9488,5410.0
2017-03-29 14:00:00,67.48,67.67,67.44,67.64,6642.0,63.9488,64.1289,63.9109,64.1004,6642.0
2017-03-29 14:30:00,67.69,67.7,67.53,67.62,12399.0,64.1478,64.1573,63.9962,64.0815,12399.0
2017-03-29 15:00:00,67.69,67.69,67.56,67.65,5083.0,64.1478,64.1478,64.0246,64.1099,5083.0
2017-03-29 15:30:00,67.7,67.73,67.49,67.63,21714.0,64.1573,64.1857,63.9583,64.091,21714.0
2017-03-30 09:30:00,67.55,68.28,67.55,68.0,7131.0,64.0151,64.7069,64.0151,64.4416,7131.0
2017-03-30 10:00:00,68.04,68.11,67.76,67.88,9002.0,64.4795,64.5458,64.2141,64.3279,9002.0
2017-03-30 10:30:00,67.88,68.12,67.76,68.1,26196.0,64.3279,64.5553,64.2141,64.5364,26196.0
2017-03-30 11:00:00,68.13,68.25,67.9,68.09,48708.0,64.5648,64.6785,64.3468,64.5269,48708.0
2017-03-30 11:30:00,68.15,68.28,68.12,68.13,2836.0,64.5837,64.7069,64.5553,64.5648,2836.0
2017-03-30 12:00:00,68.13,68.13,67.89,67.97,3401.0,64.5648,64.5648,64.3373,64.4132,3401.0
2017-03-30 12:30:00,68.01,68.03,67.92,67.97,2358.0,64.4511,64.47,64.3658,64.4132,2358.0
2017-03-30 13:00:00,67.95,68.15,67.95,68.14,3449.0,64.3942,64.5837,64.3942,64.5743,3449.0
2017-03-30 13:30:00,68.12,68.26,68.08,68.15,3476.0,64.5553,64.688,64.5174,64.5837,3476.0
2017-03-30 14:00:00,68.22,68.3,68.22,68.22,2856.0,64.6501,64.7259,64.6501,64.6501,2856.0
2017-03-30 14:30:00,68.26,68.34,68.2,68.32,4956.0,64.688,64.7638,64.6311,64.7448,4956.0
2017-03-30 15:00:00,68.32,68.33,68.18,68.18,16800.0,64.7448,64.7543,64.6122,64.6122,16800.0
2017-03-30 15:30:00,68.17,68.36,68.17,68.33,31760.0,64.6027,64.7828,64.6027,64.7543,31760.0
2017-03-31 09:30:00,68.21,68.65,68.14,68.46,8996.0,64.6406,65.0576,64.5743,64.8775,8996.0
2017-03-31 10:00:00,68.49,68.52,68.14,68.18,18392.0,64.9059,64.9344,64.5743,64.6122,18392.0
2017-03-31 10:30:00,68.23,68.39,68.2,68.29,9128.0,64.6596,64.8112,64.6311,64.7164,9128.0
2017-03-31 11:00:00,68.28,68.36,68.25,68.31,4689.0,64.7069,64.7828,64.6785,64.7354,4689.0
2017-03-31 11:30:00,68.34,68.65,68.28,68.34,17200.0,64.7638,65.0576,64.7069,64.7638,17200.0
2017-03-31 12:00:00,68.34,68.46,68.25,68.33,12325.0,64.7638,64.8775,64.6785,64.7543,12325.0
2017-03-31 12:30:00,68.43,68.43,68.27,68.27,4200.0,64.8491,64.8491,64.6975,64.6975,4200.0
2017-03-31 13:00:00,68.28,68.45,68.24,68.39,10200.0,64.7069,64.868,64.669,64.8112,10200.0
2017-03-31 13:30:00,68.43,68.46,68.24,68.24,6400.0,64.8491,64.8775,64.669,64.669,6400.0
2017-03-31 14:00:00,68.24,68.32,68.01,68.32,8921.0,64.669,64.7448,64.4511,64.7448,8921.0
2017-03-31 14:30:00,68.32,68.34,68.24,68.3,11725.0,64.7448,64.7638,64.669,64.7259,11725.0
2017-03-31 15:00:00,68.3,68.38,68.22,68.23,22147.0,64.7259,64.8017,64.6501,64.6596,22147.0
2017-03-31 15:30:00,68.26,68.36,67.88,67.89,65213.0,64.688,64.7828,64.3279,64.3373,65213.0
2017-04-03 09:30:00,68.1,68.49,67.64,67.79,18770.0,64.5364,64.9059,64.1004,64.2426,18770.0
2017-04-03 10:00:00,67.93,67.98,67.58,67.88,5890.0,64.3753,64.4226,64.0436,64.3279,5890.0
2017-04-03 10:30:00,67.99,67.99,67.28,67.29,8667.0,64.4321,64.4321,63.7593,63.7687,8667.0
2017-04-03 11:00:00,67.21,67.42,67.1,67.3,8050.0,63.6929,63.8919,63.5887,63.7782,8050.0
2017-04-03 11:30:00,67.3,67.44,67.12,67.39,76085.0,63.7782,63.9109,63.6076,63.8635,76085.0
2017-04-03 12:00:00,67.36,67.85,67.31,67.85,14807.0,63.8351,64.2994,63.7877,64.2994,14807.0
2017-04-03 12:30:00,67.88,67.93,67.83,67.92,27775.0,64.3279,64.3753,64.2805,64.3658,27775.0
2017-04-03 13:00:00,67.92,68.05,67.91,68.02,37636.0,64.3658,64.489,64.3563,64.4605,37636.0
2017-04-03 13:30:00,68.04,68.04,67.8,68.01,21575.0,64.4795,64.4795,64.2521,64.4511,21575.0
2017-04-03 14:00:00,68.01,68.4,68.01,68.4,66419.0,64.4511,64.8207,64.4511,64.8207,66419.0
2017-04-03 14:30:00,68.41,68.47,68.15,68.17,30509.0,64.8301,64.887,64.5837,64.6027,30509.0
2017-04-03 15:00:00,68.16,68.34,68.04,68.28,39300.0,64.5932,64.7638,64.4795,64.7069,39300.0
2017-04-03 15:30:00,68.26,68.26,68.12,68.19,56858.0,64.688,64.688,64.5553,64.6216,56858.0
2017-04-04 09:30:00,68.05,68.63,67.3,68.46,15551.0,64.489,65.0386,63.7782,64.8775,15551.0
2017-04-04 10:00:00,68.47,68.57,68.2,68.37,12762.0,64.887,64.9818,64.6311,64.7922,12762.0
2017-04-04 10:30:00,68.43,68.49,68.17,68.18,5998.0,64.8491,64.9059,64.6027,64.6122,5998.0
2017-04-04 11:00:00,68.19,68.53,68.18,68.39,14632.0,64.6216,64.9439,64.6122,64.8112,14632.0
2017-04-04 11:30:00,68.39,68.48,68.34,68.4,9688.0,64.8112,64.8965,64.7638,64.8207,9688.0
2017-04-04 12:00:00,68.38,68.48,68.35,68.48,5907.0,64.8017,64.8965,64.7733,64.8965,5907.0
2017-04-04 12:30:00,68.47,68.52,68.34,68.39,18175.0,64.887,64.9344,64.7638,64.8112,18175.0
2017-04-04 13:00:00,68.37,68.47,68.31,68.35,9357.0,64.7922,64.887,64.7354,64.7733,9357.0
2017-04-04 13:30:00,68.35,68.53,68.32,68.52,6916.0,64.7733,64.9439,64.7448,64.9344,6916.0
2017-04-04 14:00:00,68.53,68.75,68.53,68.66,14078.0,64.9439,65.1523,64.9439,65.0671,14078.0
2017-04-04 14:30:00,68.66,68.66,68.57,68.58,20497.0,65.0671,65.0671,64.9818,64.9912,20497.0
2017-04-04 15:00:00,68.56,68.7,68.51,68.55,74399.0,64.9723,65.105,64.9249,64.9628,74399.0
2017-04-04 15:30:00,68.53,68.67,68.46,68.66,82368.0,64.9439,65.0765,64.8775,65.0671,82368.0
2017-04-05 09:30:00,69.25,69.4,68.64,69.31,10737.0,65.6262,65.7683,65.0481,65.683,10737.0
2017-04-05 10:00:00,69.27,69.45,69.11,69.15,35339.0,65.6451,65.8157,65.4935,65.5314,35339.0
2017-04-05 10:30:00,69.08,69.13,69.0,69.0,22942.0,65.4651,65.5125,65.3893,65.3893,22942.0
2017-04-05 11:00:00,69.0,69.08,68.54,68.54,54994.0,65.3893,65.4651,64.9533,64.9533,54994.0
2017-04-05 11:30:00,68.51,69.08,68.51,69.03,20168.0,64.9249,65.4651,64.9249,65.4177,20168.0
2017-04-05 12:00:00,68.98,69.17,68.94,69.1,11105.0,65.3703,65.5504,65.3324,65.484,11105.0
2017-04-05 12:30:00,69.11,69.27,69.11,69.26,4800.0,65.4935,65.6451,65.4935,65.6357,4800.0
2017-04-05 13:00:00,69.23,69.29,69.06,69.09,8709.0,65.6072,65.6641,65.4461,65.4745,8709.0
2017-04-05 13:30:00,69.15,69.19,69.0,69.06,9807.0,65.5314,65.5693,65.3893,65.4461,9807.0
2017-04-05 14:00:00,69.01,69.08,68.85,68.9,16269.0,65.3987,65.4651,65.2471,65.2945,16269.0
2017-04-05 14:30:00,68.9,68.96,68.41,68.48,31645.0,65.2945,65.3514,64.8301,64.8965,31645.0
2017-04-05 15:00:00,68.46,68.68,68.1,68.2,19155.0,64.8775,65.086,64.5364,64.6311,19155.0
2017-04-05 15:30:00,68.21,68.22,67.89,67.9,49031.0,64.6406,64.6501,64.3373,64.3468,49031.0
2017-04-06 09:30:00,68.01,68.09,67.37,67.9,140729.0,64.4511,64.5269,63.8446,64.3468,140729.0
2017-04-06 10:00:00,67.95,68.01,67.66,67.83,5674.0,64.3942,64.4511,64.1194,64.2805,5674.0
2017-04-06 10:30:00,67.95,67.98,67.76,67.98,2950.0,64.3942,64.4226,64.2141,64.4226,2950.0
2017-04-06 11:00:00,67.95,68.13,67.87,68.13,21296.0,64.3942,64.5648,64.3184,64.5648,21296.0
2017-04-06 11:30:00,68.2,68.45,68.2,68.45,2246.0,64.6311,64.868,64.6311,64.868,2246.0
2017-04-06 12:00:00,68.43,68.45,68.36,68.42,1400.0,64.8491,64.868,64.7828,64.8396,1400.0
2017-04-06 12:30:00,68.46,68.46,68.3,68.36,2990.0,64.8775,64.8775,64.7259,64.7828,2990.0
2017-04-06 13:00:00,68.46,68.89,68.46,68.89,2300.0,64.8775,65.285,64.8775,65.285,2300.0
2017-04-06 13:30:00,68.8,68.88,68.75,68.81,2600.0,65.1997,65.2755,65.1523,65.2092,2600.0
2017-04-06 14:00:00,68.8,68.88,68.63,68.64,6216.0,65.1997,65.2755,65.0386,65.0481,6216.0
2017-04-06 14:30:00,68.67,68.86,68.46,68.5,6957.0,65.0765,65.2566,64.8775,64.9154,6957.0
2017-04-06 15:00:00,68.51,68.72,68.46,68.64,4647.0,64.9249,65.1239,64.8775,65.0481,4647.0
2017-04-06 15:30:00,68.61,68.79,68.44,68.78,32840.0,65.0197,65.1902,64.8586,65.1808,32840.0
2017-04-07 09:30:00,68.82,69.12,68.45,68.45,7418.0,65.2187,65.503,64.868,64.868,7418.0
2017-04-07 10:00:00,68.71,69.14,68.63,69.13,5557.0,65.1144,65.5219,65.0386,65.5125,5557.0
2017-04-07 10:30:00,69.08,69.35,68.89,68.92,6024.0,65.4651,65.7209,65.285,65.3134,6024.0
2017-04-07 11:00:00,68.93,69.11,68.8,68.94,4804.0,65.3229,65.4935,65.1997,65.3324,4804.0
2017-04-07 11:30:00,68.98,69.07,68.88,69.05,3730.0,65.3703,65.4556,65.2755,65.4366,3730.0
2017-04-07 12:00:00,69.0,69.3,68.99,69.16,7128.0,65.3893,65.6736,65.3798,65.5409,7128.0
2017-04-07 12:30:00,69.11,69.27,68.93,69.11,8442.0,65.4935,65.6451,65.3229,65.4935,8442.0
2017-04-07 13:00:00,69.1,69.21,68.96,69.16,5500.0,65.484,65.5883,65.3514,65.5409,5500.0
2017-04-07 13:30:00,69.23,69.33,68.98,68.98,3756.0,65.6072,65.702,65.3703,65.3703,3756.0
2017-04-07 14:00:00,68.99,69.22,68.99,69.12,4300.0,65.3798,65.5977,65.3798,65.503,4300.0
2017-04-07 14:30:00,69.15,69.15,68.86,68.86,4669.0,65.5314,65.5314,65.2566,65.2566,4669.0
2017-04-07 15:00:00,68.85,69.0,68.85,68.89,9132.0,65.2471,65.3893,65.2471,65.285,9132.0
2017-04-07 15:30:00,68.83,69.09,68.77,68.87,20429.0,65.2282,65.4745,65.1713,65.2661,20429.0
2017-04-10 09:30:00,68.95,69.32,67.83,69.19,4565.0,65.3419,65.6925,64.2805,65.5693,4565.0
2017-04-10 10:00:00,69.25,69.43,69.14,69.18,6200.0,65.6262,65.7968,65.5219,65.5598,6200.0
2017-04-10 10:30:00,69.22,69.36,69.11,69.11,3861.0,65.5977,65.7304,65.4935,65.4935,3861.0
2017-04-10 11:00:00,69.15,69.22,69.06,69.1,3100.0,65.5314,65.5977,65.4461,65.484,3100.0
2017-04-10 11:30:00,69.02,69.06,68.5,68.63,5535.0,65.4082,65.4461,64.9154,65.0386,5535.0
2017-04-10 12:00:00,68.7,68.74,68.33,68.47,3029.0,65.105,65.1429,64.7543,64.887,3029.0
2017-04-10 12:30:00,68.5,68.93,68.47,68.93,4200.0,64.9154,65.3229,64.887,65.3229,4200.0
2017-04-10 13:00:00,68.91,69.07,68.87,69.07,5241.0,65.304,65.4556,65.2661,65.4556,5241.0
2017-04-10 13:30:00,69.04,69.04,68.97,69.04,3862.0,65.4272,65.4272,65.3608,65.4272,3862.0
2017-04-10 14:00:00,69.01,69.01,68.79,68.86,3933.0,65.3987,65.3987,65.1902,65.2566,3933.0
2017-04-10 14:30:00,68.86,69.09,68.86,69.01,3000.0,65.2566,65.4745,65.2566,65.3987,3000.0
2017-04-10 15:00:00,69.01,69.19,68.88,68.94,2601.0,65.3987,65.5693,65.2755,65.3324,2601.0
2017-04-10 15:30:00,68.94,68.97,68.79,68.83,14174.0,65.3324,65.3608,65.1902,65.2282,14174.0
2017-04-11 09:30:00,68.46,69.12,67.21,68.75,10643.0,64.8775,65.503,63.6929,65.1523,10643.0
2017-04-11 10:00:00,68.87,68.93,68.69,68.92,5500.0,65.2661,65.3229,65.0955,65.3134,5500.0
2017-04-11 10:30:00,68.91,68.94,68.09,68.29,22246.0,65.304,65.3324,64.5269,64.7164,22246.0
2017-04-11 11:00:00,68.36,68.62,68.29,68.4,4702.0,64.7828,65.0291,64.7164,64.8207,4702.0
2017-04-11 11:30:00,68.52,68.99,68.52,68.98,4829.0,64.9344,65.3798,64.9344,65.3703,4829.0
2017-04-11 12:00:00,68.92,69.24,68.77,69.15,6351.0,65.3134,65.6167,65.1713,65.5314,6351.0
2017-04-11 12:30:00,69.2,69.25,69.03,69.2,6400.0,65.5788,65.6262,65.4177,65.5788,6400.0
2017-04-11 13:00:00,69.19,69.35,69.11,69.18,5488.0,65.5693,65.7209,65.4935,65.5598,5488.0
2017-04-11 13:30:00,69.14,69.27,69.06,69.15,4326.0,65.5219,65.6451,65.4461,65.5314,4326.0
2017-04-11 14:00:00,69.18,69.36,69.18,69.33,5823.0,65.5598,65.7304,65.5598,65.702,5823.0
2017-04-11 14:30:00,69.37,69.46,69.32,69.39,15738.0,65.7399,65.8252,65.6925,65.7589,15738.0
2017-04-11 15:00:00,69.35,69.38,69.21,69.28,8400.0,65.7209,65.7494,65.5883,65.6546,8400.0
2017-04-11 15:30:00,69.29,69.52,69.22,69.52,54658.0,65.6641,65.882,65.5977,65.882,54658.0
2017-04-12 09:30:00,69.52,69.52,68.26,68.97,3136.0,65.882,65.882,64.688,65.3608,3136.0
2017-04-12 10:00:00,68.99,69.05,68.67,68.67,4100.0,65.3798,65.4366,65.0765,65.0765,4100.0
2017-04-12 10:30:00,68.79,68.82,68.15,68.21,6828.0,65.1902,65.2187,64.5837,64.6406,6828.0
2017-04-12 11:00:00,68.2,68.37,68.02,68.1,9626.0,64.6311,64.7922,64.4605,64.5364,9626.0
2017-04-12 11:30:00,68.08,68.17,67.83,67.87,4559.0,64.5174,64.6027,64.2805,64.3184,4559.0
2017-04-12 12:00:00,67.87,68.21,67.87,67.99,7808.0,64.3184,64.6406,64.3184,64.4321,7808.0
2017-04-12 12:30:00,67.92,67.98,67.74,67.81,5018.0,64.3658,64.4226,64.1952,64.2615,5018.0
2017-04-12 13:00:00,67.86,68.13,67.86,68.0,3677.0,64.3089,64.5648,64.3089,64.4416,3677.0
2017-04-12 13:30:00,67.98,68.27,67.89,68.27,3822.0,64.4226,64.6975,64.3373,64.6975,3822.0
2017-04-12 14:00:00,68.25,68.25,68.07,68.13,3231.0,64.6785,64.6785,64.5079,64.5648,3231.0
2017-04-12 14:30:00,68.14,68.14,67.82,67.83,5112.0,64.5743,64.5743,64.271,64.2805,5112.0
2017-04-12 15:00:00,67.95,67.95,67.62,67.74,7756.0,64.3942,64.3942,64.0815,64.1952,7756.0
2017-04-12 15:30:00,67.78,67.86,67.64,67.73,25725.0,64.2331,64.3089,64.1004,64.1857,25725.0
2017-04-13 09:30:00,68.39,68.56,67.27,68.41,13700.0,64.8112,64.9723,63.7498,64.8301,13700.0
2017-04-13 10:00:00,68.41,68.49,68.15,68.18,6000.0,64.8301,64.9059,64.5837,64.6122,6000.0
2017-04-13 10:30:00,68.11,68.54,68.08,68.46,5809.0,64.5458,64.9533,64.5174,64.8775,5809.0
2017-04-13 11:00:00,68.43,68.48,68.22,68.24,4592.0,64.8491,64.8965,64.6501,64.669,4592.0
2017-04-13 11:30:00,68.31,68.45,68.27,68.43,8886.0,64.7354,64.868,64.6975,64.8491,8886.0
2017-04-13 12:00:00,68.4,68.4,68.04,68.08,7600.0,64.8207,64.8207,64.4795,64.5174,7600.0
2017-04-13 12:30:00,68.11,68.15,67.92,68.09,8460.0,64.5458,64.5837,64.3658,64.5269,8460.0
2017-04-13 13:00:00,68.06,68.07,67.92,68.0,5936.0,64.4984,64.5079,64.3658,64.4416,5936.0
2017-04-13 13:30:00,68.01,68.07,67.72,67.78,10391.0,64.4511,64.5079,64.1762,64.2331,10391.0
2017-04-13 14:00:00,67.81,68.25,67.81,68.21,10302.0,64.2615,64.6785,64.2615,64.6406,10302.0
2017-04-13 14:30:00,68.19,68.31,68.12,68.26,15625.0,64.6216,64.7354,64.5553,64.688,15625.0
2017-04-13 15:00:00,68.25,68.29,67.82,67.94,12018.0,64.6785,64.7164,64.271,64.3847,12018.0
2017-04-13 15:30:00,67.88,67.96,67.69,67.75,40296.0,64.3279,64.4037,64.1478,64.2047,40296.0
2017-04-17 09:30:00,67.98,68.75,67.76,67.9,3353.0,64.4226,65.1523,64.2141,64.3468,3353.0
2017-04-17 10:00:00,67.96,68.33,67.96,68.13,4100.0,64.4037,64.7543,64.4037,64.5648,4100.0
2017-04-17 10:30:00,68.16,68.39,68.06,68.38,34415.0,64.5932,64.8112,64.4984,64.8017,34415.0
2017-04-17 11:00:00,68.44,68.72,68.44,68.66,5700.0,64.8586,65.1239,64.8586,65.0671,5700.0
2017-04-17 11:30:00,68.64,68.7,68.34,68.35,5755.0,65.0481,65.105,64.7638,64.7733,5755.0
2017-04-17 12:00:00,68.35,68.38,68.27,68.36,5200.0,64.7733,64.8017,64.6975,64.7828,5200.0
2017-04-17 12:30:00,68.34,68.34,68.12,68.22,4163.0,64.7638,64.7638,64.5553,64.6501,4163.0
2017-04-17 13:00:00,68.18,68.35,68.12,68.34,7879.0,64.6122,64.7733,64.5553,64.7638,7879.0
2017-04-17 13:30:00,68.33,68.33,68.12,68.22,9774.0,64.7543,64.7543,64.5553,64.6501,9774.0
2017-04-17 14:00:00,68.19,68.35,68.19,68.22,6158.0,64.6216,64.7733,64.6216,64.6501,6158.0
2017-04-17 14:30:00,68.28,68.41,68.26,68.27,6739.0,64.7069,64.8301,64.688,64.6975,6739.0
2017-04-17 15:00:00,68.28,68.5,68.2,68.49,26775.0,64.7069,64.9154,64.6311,64.9059,26775.0
2017-04-17 15:30:00,68.51,68.83,68.43,68.75,24373.0,64.9249,65.2282,64.8491,65.1523,24373.0
2017-04-18 09:30:00,68.42,68.82,68.05,68.82,3787.0,64.8396,65.2187,64.489,65.2187,3787.0
2017-04-18 10:00:00,68.92,68.92,68.4,68.69,18800.0,65.3134,65.3134,64.8207,65.0955,18800.0
2017-04-18 10:30:00,68.6,68.96,68.55,68.85,23794.0,65.0102,65.3514,64.9628,65.2471,23794.0
2017-04-18 11:00:00,68.86,69.12,68.8,69.03,10186.0,65.2566,65.503,65.1997,65.4177,10186.0
2017-04-18 11:30:00,69.0,69.03,68.62,68.68,28937.0,65.3893,65.4177,65.0291,65.086,28937.0
2017-04-18 12:00:00,68.62,68.62,68.28,68.4,8185.0,65.0291,65.0291,64.7069,64.8207,8185.0
2017-04-18 12:30:00,68.41,68.5,68.24,68.46,8849.0,64.8301,64.9154,64.669,64.8775,8849.0
2017-04-18 13:00:00,68.39,68.58,68.38,68.57,6200.0,64.8112,64.9912,64.8017,64.9818,6200.0
2017-04-18 13:30:00,68.58,68.76,68.58,68.65,4462.0,64.9912,65.1618,64.9912,65.0576,4462.0
2017-04-18 14:00:00,68.69,68.96,68.69,68.83,7547.0,65.0955,65.3514,65.0955,65.2282,7547.0
2017-04-18 14:30:00,68.88,68.92,68.65,68.75,5655.0,65.2755,65.3134,65.0576,65.1523,5655.0
2017-04-18 15:00:00,68.73,69.01,68.65,68.94,12907.0,65.1334,65.3987,65.0576,65.3324,12907.0
2017-04-18 15:30:00,68.93,69.0,68.72,68.8,35196.0,65.3229,65.3893,65.1239,65.1997,35196.0
2017-04-19 09:30:00,69.21,69.65,69.2,69.57,7994.0,65.5883,66.0052,65.5788,65.9294,7994.0
2017-04-19 10:00:00,69.68,69.77,69.39,69.77,23500.0,66.0337,66.119,65.7589,66.119,23500.0
2017-04-19 10:30:00,69.59,69.88,69.5,69.65,11849.0,65.9484,66.2232,65.8631,66.0052,11849.0
2017-04-19 11:00:00,69.69,69.71,69.46,69.55,10500.0,66.0432,66.0621,65.8252,65.9105,10500.0
2017-04-19 11:30:00,69.6,69.64,69.49,69.54,8891.0,65.9579,65.9958,65.8536,65.901,8891.0
2017-04-19 12:00:00,69.5,69.58,69.42,69.58,9744.0,65.8631,65.9389,65.7873,65.9389,9744.0
2017-04-19 12:30:00,69.58,69.6,69.44,69.5,11288.0,65.9389,65.9579,65.8062,65.8631,11288.0
2017-04-19 13:00:00,69.49,69.52,69.33,69.41,5125.0,65.8536,65.882,65.702,65.7778,5125.0
2017-04-19 13:30:00,69.4,69.55,69.39,69.48,1886.0,65.7683,65.9105,65.7589,65.8441,1886.0
2017-04-19 14:00:00,69.52,69.52,69.19,69.37,6571.0,65.882,65.882,65.5693,65.7399,6571.0
2017-04-19 14:30:00,69.42,69.52,69.2,69.25,11753.0,65.7873,65.882,65.5788,65.6262,11753.0
2017-04-19 15:00:00,69.2,69.43,69.2,69.24,9630.0,65.5788,65.7968,65.5788,65.6167,9630.0
2017-04-19 15:30:00,69.22,69.37,69.11,69.12,41402.0,65.5977,65.7399,65.4935,65.503,41402.0
2017-04-20 09:30:00,66.0,68.22,65.57,67.04,145890.0,62.5462,64.6501,62.1387,63.5318,145890.0
2017-04-20 10:00:00,67.0,67.59,66.95,67.46,73080.0,63.4939,64.053,63.4465,63.9298,73080.0
2017-04-20 10:30:00,67.51,67.53,67.03,67.14,55588.0,63.9772,63.9962,63.5223,63.6266,55588.0
2017-04-20 11:00:00,67.13,67.82,67.08,67.82,41084.0,63.6171,64.271,63.5697,64.271,41084.0
2017-04-20 11:30:00,67.88,67.97,67.57,67.73,33253.0,64.3279,64.4132,64.0341,64.1857,33253.0
2017-04-20 12:00:00,67.77,68.15,67.75,67.99,22771.0,64.2236,64.5837,64.2047,64.4321,22771.0
2017-04-20 12:30:00,67.97,68.43,67.59,68.43,46836.0,64.4132,64.8491,64.053,64.8491,46836.0
2017-04-20 13:00:00,68.43,68.45,67.82,68.08,30573.0,64.8491,64.868,64.271,64.5174,30573.0
2017-04-20 13:30:00,68.13,68.5,67.73,68.3,28360.0,64.5648,64.9154,64.1857,64.7259,28360.0
2017-04-20 14:00:00,68.25,68.44,67.7,67.76,30184.0,64.6785,64.8586,64.1573,64.2141,30184.0
2017-04-20 14:30:00,67.75,67.77,67.29,67.42,37297.0,64.2047,64.2236,63.7687,63.8919,37297.0
2017-04-20 15:00:00,67.39,67.49,67.16,67.28,51407.0,63.8635,63.9583,63.6455,63.7593,51407.0
2017-04-20 15:30:00,67.28,67.41,67.06,67.27,112216.0,63.7593,63.8825,63.5508,63.7498,112216.0
2017-04-21 09:30:00,67.18,67.51,66.99,67.11,29431.0,63.6645,63.9772,63.4844,63.5982,29431.0
2017-04-21 10:00:00,67.15,67.32,67.0,67.29,20212.0,63.6361,63.7972,63.4939,63.7687,20212.0
2017-04-21 10:30:00,67.29,67.52,67.18,67.36,14219.0,63.7687,63.9867,63.6645,63.8351,14219.0
2017-04-21 11:00:00,67.39,67.41,67.08,67.24,11386.0,63.8635,63.8825,63.5697,63.7214,11386.0
2017-04-21 11:30:00,67.25,67.41,67.19,67.39,11068.0,63.7308,63.8825,63.674,63.8635,11068.0
2017-04-21 12:00:00,67.39,67.42,67.21,67.28,9768.0,63.8635,63.8919,63.6929,63.7593,9768.0
2017-04-21 12:30:00,67.25,67.54,67.25,67.54,12200.0,63.7308,64.0057,63.7308,64.0057,12200.0
2017-04-21 13:00:00,67.55,67.58,67.32,67.41,9338.0,64.0151,64.0436,63.7972,63.8825,9338.0
2017-04-21 13:30:00,67.43,67.54,67.31,67.51,7215.0,63.9014,64.0057,63.7877,63.9772,7215.0
2017-04-21 14:00:00,67.53,67.63,67.44,67.59,8146.0,63.9962,64.091,63.9109,64.053,8146.0
2017-04-21 14:30:00,67.58,67.58,67.26,67.38,11111.0,64.0436,64.0436,63.7403,63.854,11111.0
2017-04-21 15:00:00,67.35,67.38,67.19,67.28,10443.0,63.8256,63.854,63.674,63.7593,10443.0
2017-04-21 15:30:00,67.3,67.3,67.03,67.03,55131.0,63.7782,63.7782,63.5223,63.5223,55131.0
2017-04-24 09:30:00,68.1,68.46,68.04,68.34,11005.0,64.5364,64.8775,64.4795,64.7638,11005.0
2017-04-24 10:00:00,68.3,68.64,68.18,68.34,11233.0,64.7259,65.0481,64.6122,64.7638,11233.0
2017-04-24 10:30:00,68.37,68.37,68.09,68.11,6200.0,64.7922,64.7922,64.5269,64.5458,6200.0
2017-04-24 11:00:00,68.03,68.03,67.66,67.78,11700.0,64.47,64.47,64.1194,64.2331,11700.0
2017-04-24 11:30:00,67.83,67.89,67.61,67.7,14573.0,64.2805,64.3373,64.072,64.1573,14573.0
2017-04-24 12:00:00,67.78,67.86,67.69,67.7,7800.0,64.2331,64.3089,64.1478,64.1573,7800.0
2017-04-24 12:30:00,67.69,67.94,67.67,67.88,13718.0,64.1478,64.3847,64.1289,64.3279,13718.0
2017-04-24 13:00:00,67.91,68.1,67.9,68.02,11119.0,64.3563,64.5364,64.3468,64.4605,11119.0
2017-04-24 13:30:00,67.98,67.99,67.78,67.87,13118.0,64.4226,64.4321,64.2331,64.3184,13118.0
2017-04-24 14:00:00,67.88,68.09,67.85,67.98,15388.0,64.3279,64.5269,64.2994,64.4226,15388.0
2017-04-24 14:30:00,67.99,68.08,67.86,67.9,13649.0,64.4321,64.5174,64.3089,64.3468,13649.0
2017-04-24 15:00:00,67.91,68.14,67.91,68.11,21769.0,64.3563,64.5743,64.3563,64.5458,21769.0
2017-04-24 15:30:00,68.08,68.1,67.92,67.97,60203.0,64.5174,64.5364,64.3658,64.4132,60203.0
2017-04-25 09:30:00,68.55,68.83,68.01,68.44,12815.0,64.9628,65.2282,64.4511,64.8586,12815.0
2017-04-25 10:00:00,68.54,69.0,68.49,68.53,11100.0,64.9533,65.3893,64.9059,64.9439,11100.0
2017-04-25 10:30:00,68.61,68.75,68.36,68.36,10823.0,65.0197,65.1523,64.7828,64.7828,10823.0
2017-04-25 11:00:00,68.37,68.67,68.37,68.5,16631.0,64.7922,65.0765,64.7922,64.9154,16631.0
2017-04-25 11:30:00,68.46,68.5,68.23,68.36,8322.0,64.8775,64.9154,64.6596,64.7828,8322.0
2017-04-25 12:00:00,68.4,68.54,68.31,68.43,10200.0,64.8207,64.9533,64.7354,64.8491,10200.0
2017-04-25 12:30:00,68.44,68.45,68.29,68.29,5528.0,64.8586,64.868,64.7164,64.7164,5528.0
2017-04-25 13:00:00,68.27,68.44,68.27,68.3,7338.0,64.6975,64.8586,64.6975,64.7259,7338.0
2017-04-25 13:30:00,68.35,68.48,68.25,68.37,15016.0,64.7733,64.8965,64.6785,64.7922,15016.0
2017-04-25 14:00:00,68.38,68.49,68.18,68.22,16111.0,64.8017,64.9059,64.6122,64.6501,16111.0
2017-04-25 14:30:00,68.21,68.32,68.11,68.2,14706.0,64.6406,64.7448,64.5458,64.6311,14706.0
2017-04-25 15:00:00,68.22,68.32,68.13,68.13,22572.0,64.6501,64.7448,64.5648,64.5648,22572.0
2017-04-25 15:30:00,68.1,68.24,68.03,68.12,57076.0,64.5364,64.669,64.47,64.5553,57076.0
2017-04-26 09:30:00,68.02,68.27,67.92,67.92,12878.0,64.4605,64.6975,64.3658,64.3658,12878.0
2017-04-26 10:00:00,67.93,67.97,67.69,67.97,15596.0,64.3753,64.4132,64.1478,64.4132,15596.0
2017-04-26 10:30:00,67.98,68.25,67.94,68.2,18200.0,64.4226,64.6785,64.3847,64.6311,18200.0
2017-04-26 11:00:00,68.16,68.28,67.93,68.23,24346.0,64.5932,64.7069,64.3753,64.6596,24346.0
2017-04-26 11:30:00,68.22,68.24,67.9,68.13,20483.0,64.6501,64.669,64.3468,64.5648,20483.0
2017-04-26 12:00:00,68.14,68.19,68.06,68.06,10000.0,64.5743,64.6216,64.4984,64.4984,10000.0
2017-04-26 12:30:00,68.03,68.31,68.03,68.26,10600.0,64.47,64.7354,64.47,64.688,10600.0
2017-04-26 13:00:00,68.25,68.3,68.12,68.12,9566.0,64.6785,64.7259,64.5553,64.5553,9566.0
2017-04-26 13:30:00,68.12,68.24,67.96,68.0,10492.0,64.5553,64.669,64.4037,64.4416,10492.0
2017-04-26 14:00:00,68.0,68.21,67.9,68.12,23438.0,64.4416,64.6406,64.3468,64.5553,23438.0
2017-04-26 14:30:00,68.1,68.27,68.1,68.12,13477.0,64.5364,64.6975,64.5364,64.5553,13477.0
2017-04-26 15:00:00,68.12,68.26,68.08,68.21,21398.0,64.5553,64.688,64.5174,64.6406,21398.0
2017-04-26 15:30:00,68.24,68.27,67.92,68.05,78812.0,64.669,64.6975,64.3658,64.489,78812.0
2017-04-27 09:30:00,68.18,68.72,68.18,68.61,10990.0,64.6122,65.1239,64.6122,65.0197,10990.0
2017-04-27 10:00:00,68.59,68.74,68.43,68.45,7200.0,65.0007,65.1429,64.8491,64.868,7200.0
2017-04-27 10:30:00,68.46,68.56,68.16,68.17,5997.0,64.8775,64.9723,64.5932,64.6027,5997.0
2017-04-27 11:00:00,68.23,68.33,68.15,68.16,4900.0,64.6596,64.7543,64.5837,64.5932,4900.0
2017-04-27 11:30:00,68.2,68.2,67.87,67.87,3000.0,64.6311,64.6311,64.3184,64.3184,3000.0
2017-04-27 12:00:00,67.91,68.08,67.88,68.02,4850.0,64.3563,64.5174,64.3279,64.4605,4850.0
2017-04-27 12:30:00,68.0,68.22,68.0,68.21,6217.0,64.4416,64.6501,64.4416,64.6406,6217.0
2017-04-27 13:00:00,68.24,68.24,68.05,68.05,3994.0,64.669,64.669,64.489,64.489,3994.0
2017-04-27 13:30:00,68.04,68.05,67.92,67.95,5398.0,64.4795,64.489,64.3658,64.3942,5398.0
2017-04-27 14:00:00,67.91,67.91,67.76,67.81,5991.0,64.3563,64.3563,64.2141,64.2615,5991.0
2017-04-27 14:30:00,67.86,67.86,67.63,67.63,9853.0,64.3089,64.3089,64.091,64.091,9853.0
2017-04-27 15:00:00,67.65,67.77,67.55,67.64,21214.0,64.1099,64.2236,64.0151,64.1004,21214.0
2017-04-27 15:30:00,67.67,67.67,67.47,67.55,76094.0,64.1289,64.1289,63.9393,64.0151,76094.0
2017-04-28 09:30:00,67.73,67.79,67.32,67.59,8780.0,64.1857,64.2426,63.7972,64.053,8780.0
2017-04-28 10:00:00,67.62,67.64,67.08,67.2,7300.0,64.0815,64.1004,63.5697,63.6835,7300.0
2017-04-28 10:30:00,67.26,67.26,67.15,67.2,8029.0,63.7403,63.7403,63.6361,63.6835,8029.0
2017-04-28 11:00:00,67.31,67.39,67.12,67.22,15245.0,63.7877,63.8635,63.6076,63.7024,15245.0
2017-04-28 11:30:00,67.18,67.27,67.12,67.2,14562.0,63.6645,63.7498,63.6076,63.6835,14562.0
2017-04-28 12:00:00,67.21,67.29,67.09,67.18,8464.0,63.6929,63.7687,63.5792,63.6645,8464.0
2017-04-28 12:30:00,67.15,67.16,67.03,67.15,5499.0,63.6361,63.6455,63.5223,63.6361,5499.0
2017-04-28 13:00:00,67.14,67.24,67.12,67.2,4500.0,63.6266,63.7214,63.6076,63.6835,4500.0
2017-04-28 13:30:00,67.19,67.22,67.03,67.08,4900.0,63.674,63.7024,63.5223,63.5697,4900.0
2017-04-28 14:00:00,67.04,67.39,67.0,67.26,54665.0,63.5318,63.8635,63.4939,63.7403,54665.0
2017-04-28 14:30:00,67.24,67.57,67.21,67.56,50100.0,63.7214,64.0341,63.6929,64.0246,50100.0
2017-04-28 15:00:00,67.55,67.85,67.53,67.83,32816.0,64.0151,64.2994,63.9962,64.2805,32816.0
2017-04-28 15:30:00,67.81,67.97,67.64,67.65,72790.0,64.2615,64.4132,64.1004,64.1099,72790.0
2017-05-01 09:30:00,67.89,68.05,67.66,67.71,8796.0,64.3373,64.489,64.1194,64.1668,8796.0
2017-05-01 10:00:00,67.7,67.7,67.29,67.41,10510.0,64.1573,64.1573,63.7687,63.8825,10510.0
2017-05-01 10:30:00,67.44,67.81,67.44,67.64,4972.0,63.9109,64.2615,63.9109,64.1004,4972.0
2017-05-01 11:00:00,67.71,67.89,67.59,67.78,4548.0,64.1668,64.3373,64.053,64.2331,4548.0
2017-05-01 11:30:00,67.78,67.96,67.63,67.96,4674.0,64.2331,64.4037,64.091,64.4037,4674.0
2017-05-01 12:00:00,67.99,68.15,67.99,68.08,4700.0,64.4321,64.5837,64.4321,64.5174,4700.0
2017-05-01 12:30:00,68.05,68.05,67.69,67.92,6375.0,64.489,64.489,64.1478,64.3658,6375.0
2017-05-01 13:00:00,67.94,68.13,67.91,68.11,4500.0,64.3847,64.5648,64.3563,64.5458,4500.0
2017-05-01 13:30:00,68.07,68.29,68.06,68.28,4394.0,64.5079,64.7164,64.4984,64.7069,4394.0
2017-05-01 14:00:00,68.31,68.38,67.95,67.97,8293.0,64.7354,64.8017,64.3942,64.4132,8293.0
2017-05-01 14:30:00,67.93,68.1,67.86,67.91,14414.0,64.3753,64.5364,64.3089,64.3563,14414.0
2017-05-01 15:00:00,67.94,68.03,67.93,68.0,10955.0,64.3847,64.47,64.3753,64.4416,10955.0
2017-05-01 15:30:00,67.97,68.2,67.91,68.18,43877.0,64.4132,64.6311,64.3563,64.6122,43877.0
2017-05-02 09:30:00,68.1,68.35,67.88,68.15,9706.0,64.5364,64.7733,64.3279,64.5837,9706.0
2017-05-02 10:00:00,68.2,68.34,68.11,68.29,7261.0,64.6311,64.7638,64.5458,64.7164,7261.0
2017-05-02 10:30:00,68.3,68.35,68.03,68.03,17289.0,64.7259,64.7733,64.47,64.47,17289.0
2017-05-02 11:00:00,68.0,68.01,67.85,67.94,9080.0,64.4416,64.4511,64.2994,64.3847,9080.0
2017-05-02 11:30:00,67.89,67.95,67.63,67.77,5944.0,64.3373,64.3942,64.091,64.2236,5944.0
2017-05-02 12:00:00,67.8,68.02,67.76,68.02,2770.0,64.2521,64.4605,64.2141,64.4605,2770.0
2017-05-02 12:30:00,68.01,68.08,67.9,67.9,2216.0,64.4511,64.5174,64.3468,64.3468,2216.0
2017-05-02 13:00:00,67.92,67.92,67.63,67.65,4200.0,64.3658,64.3658,64.091,64.1099,4200.0
2017-05-02 13:30:00,67.65,67.69,67.59,67.63,3500.0,64.1099,64.1478,64.053,64.091,3500.0
2017-05-02 14:00:00,67.65,67.73,67.52,67.52,7471.0,64.1099,64.1857,63.9867,63.9867,7471.0
2017-05-02 14:30:00,67.49,67.61,67.4,67.52,10010.0,63.9583,64.072,63.873,63.9867,10010.0
2017-05-02 15:00:00,67.49,67.54,67.42,67.43,13496.0,63.9583,64.0057,63.8919,63.9014,13496.0
2017-05-02 15:30:00,67.47,67.64,67.45,67.55,45486.0,63.9393,64.1004,63.9204,64.0151,45486.0
2017-05-03 09:30:00,67.24,67.51,67.0,67.0,13008.0,63.7214,63.9772,63.4939,63.4939,13008.0
2017-05-03 10:00:00,67.09,67.11,66.9,66.92,118401.0,63.5792,63.5982,63.3992,63.4181,118401.0
2017-05-03 10:30:00,66.93,67.02,66.55,66.74,37798.0,63.4276,63.5129,63.0675,63.2475,37798.0
2017-05-03 11:00:00,66.74,67.14,66.66,67.01,12066.0,63.2475,63.6266,63.1717,63.5034,12066.0
2017-05-03 11:30:00,67.01,67.1,66.9,67.1,10058.0,63.5034,63.5887,63.3992,63.5887,10058.0
2017-05-03 12:00:00,67.06,67.08,66.9,66.92,4325.0,63.5508,63.5697,63.3992,63.4181,4325.0
2017-05-03 12:30:00,66.92,66.97,66.9,66.94,22766.0,63.4181,63.4655,63.3992,63.4371,22766.0
2017-05-03 13:00:00,66.94,66.96,66.87,66.87,9025.0,63.4371,63.456,63.3707,63.3707,9025.0
2017-05-03 13:30:00,66.87,66.9,66.8,66.9,14348.0,63.3707,63.3992,63.3044,63.3992,14348.0
2017-05-03 14:00:00,67.06,67.06,66.9,66.92,28624.0,63.5508,63.5508,63.3992,63.4181,28624.0
2017-05-03 14:30:00,66.93,67.05,66.8,67.03,16702.0,63.4276,63.5413,63.3044,63.5223,16702.0
2017-05-03 15:00:00,67.04,67.17,66.99,67.06,17142.0,63.5318,63.655,63.4844,63.5508,17142.0
2017-05-03 15:30:00,67.04,67.33,67.04,67.24,51506.0,63.5318,63.8066,63.5318,63.7214,51506.0
2017-05-04 09:30:00,67.43,67.46,67.16,67.36,4354.0,63.9014,63.9298,63.6455,63.8351,4354.0
2017-05-04 10:00:00,67.34,67.48,67.18,67.18,4000.0,63.8161,63.9488,63.6645,63.6645,4000.0
2017-05-04 10:30:00,67.07,67.08,66.95,66.96,35223.0,63.5603,63.5697,63.4465,63.456,35223.0
2017-05-04 11:00:00,67.0,67.18,66.95,67.04,16346.0,63.4939,63.6645,63.4465,63.5318,16346.0
2017-05-04 11:30:00,67.13,67.33,67.07,67.08,2531.0,63.6171,63.8066,63.5603,63.5697,2531.0
2017-05-04 12:00:00,67.11,67.14,66.9,66.93,15674.0,63.5982,63.6266,63.3992,63.4276,15674.0
2017-05-04 12:30:00,66.98,67.2,66.98,67.2,2700.0,63.475,63.6835,63.475,63.6835,2700.0
2017-05-04 13:00:00,67.14,67.19,67.09,67.14,4828.0,63.6266,63.674,63.5792,63.6266,4828.0
2017-05-04 13:30:00,67.09,67.15,67.08,67.09,3800.0,63.5792,63.6361,63.5697,63.5792,3800.0
2017-05-04 14:00:00,67.13,67.39,67.11,67.39,6016.0,63.6171,63.8635,63.5982,63.8635,6016.0
2017-05-04 14:30:00,67.49,67.49,67.29,67.34,6374.0,63.9583,63.9583,63.7687,63.8161,6374.0
2017-05-04 15:00:00,67.32,67.43,67.23,67.27,6648.0,63.7972,63.9014,63.7119,63.7498,6648.0
2017-05-04 15:30:00,67.28,67.39,67.23,67.27,44901.0,63.7593,63.8635,63.7119,63.7498,44901.0
2017-05-05 09:30:00,67.72,67.72,67.09,67.09,8524.0,64.1762,64.1762,63.5792,63.5792,8524.0
2017-05-05 10:00:00,67.16,67.27,66.78,66.85,44100.0,63.6455,63.7498,63.2854,63.3518,44100.0
2017-05-05 10:30:00,66.8,67.15,66.72,67.09,7861.0,63.3044,63.6361,63.2286,63.5792,7861.0
2017-05-05 11:00:00,67.15,67.21,67.05,67.1,15590.0,63.6361,63.6929,63.5413,63.5887,15590.0
2017-05-05 11:30:00,67.05,67.17,67.02,67.02,20753.0,63.5413,63.655,63.5129,63.5129,20753.0
2017-05-05 12:00:00,67.07,67.08,66.84,66.85,34644.0,63.5603,63.5697,63.3423,63.3518,34644.0
2017-05-05 12:30:00,66.89,67.08,66.77,66.96,9961.0,63.3897,63.5697,63.276,63.456,9961.0
2017-05-05 13:00:00,67.05,67.15,67.05,67.09,6307.0,63.5413,63.6361,63.5413,63.5792,6307.0
2017-05-05 13:30:00,67.09,67.21,67.09,67.14,9271.0,63.5792,63.6929,63.5792,63.6266,9271.0
2017-05-05 14:00:00,67.15,67.17,67.05,67.12,13438.0,63.6361,63.655,63.5413,63.6076,13438.0
2017-05-05 14:30:00,67.12,67.14,67.02,67.02,9718.0,63.6076,63.6266,63.5129,63.5129,9718.0
2017-05-05 15:00:00,67.05,67.24,67.04,67.22,41132.0,63.5413,63.7214,63.5318,63.7024,41132.0
2017-05-05 15:30:00,67.22,67.42,67.2,67.37,33343.0,63.7024,63.8919,63.6835,63.8446,33343.0
2017-05-08 09:30:00,67.32,67.52,67.14,67.36,11618.0,63.7972,63.9867,63.6266,63.8351,11618.0
2017-05-08 10:00:00,67.4,67.57,67.38,67.4,29355.0,63.873,64.0341,63.854,63.873,29355.0
2017-05-08 10:30:00,67.34,67.65,67.34,67.5,62441.0,63.8161,64.1099,63.8161,63.9678,62441.0
2017-05-08 11:00:00,67.58,67.66,67.42,67.49,6605.0,64.0436,64.1194,63.8919,63.9583,6605.0
2017-05-08 11:30:00,67.52,67.53,67.36,67.42,57754.0,63.9867,63.9962,63.8351,63.8919,57754.0
2017-05-08 12:00:00,67.37,67.37,67.22,67.25,2300.0,63.8446,63.8446,63.7024,63.7308,2300.0
2017-05-08 12:30:00,67.23,67.53,67.23,67.45,27200.0,63.7119,63.9962,63.7119,63.9204,27200.0
2017-05-08 13:00:00,67.43,67.55,67.4,67.47,5540.0,63.9014,64.0151,63.873,63.9393,5540.0
2017-05-08 13:30:00,67.49,67.67,67.42,67.67,26095.0,63.9583,64.1289,63.8919,64.1289,26095.0
2017-05-08 14:00:00,67.65,67.68,67.44,67.51,8997.0,64.1099,64.1383,63.9109,63.9772,8997.0
2017-05-08 14:30:00,67.5,67.51,67.33,67.39,7520.0,63.9678,63.9772,63.8066,63.8635,7520.0
2017-05-08 15:00:00,67.39,67.44,67.35,67.36,14896.0,63.8635,63.9109,63.8256,63.8351,14896.0
2017-05-08 15:30:00,67.34,67.61,67.32,67.56,139964.0,63.8161,64.072,63.7972,64.0246,139964.0
2017-05-09 09:30:00,67.5,67.6,67.41,67.5,20574.0,63.9678,64.0625,63.8825,63.9678,20574.0
2017-05-09 10:00:00,67.5,67.75,67.38,67.68,23899.0,63.9678,64.2047,63.854,64.1383,23899.0
2017-05-09 10:30:00,67.75,67.75,67.5,67.61,10093.0,64.2047,64.2047,63.9678,64.072,10093.0
2017-05-09 11:00:00,67.63,67.65,67.41,67.49,25634.0,64.091,64.1099,63.8825,63.9583,25634.0
2017-05-09 11:30:00,67.5,67.57,67.42,67.54,7873.0,63.9678,64.0341,63.8919,64.0057,7873.0
2017-05-09 12:00:00,67.56,67.59,67.5,67.52,8967.0,64.0246,64.053,63.9678,63.9867,8967.0
2017-05-09 12:30:00,67.47,67.47,67.3,67.3,2220.0,63.9393,63.9393,63.7782,63.7782,2220.0
2017-05-09 13:00:00,67.32,67.47,67.2,67.25,19667.0,63.7972,63.9393,63.6835,63.7308,19667.0
2017-05-09 13:30:00,67.23,67.45,67.23,67.42,5143.0,63.7119,63.9204,63.7119,63.8919,5143.0
2017-05-09 14:00:00,67.39,67.4,67.3,67.31,6623.0,63.8635,63.873,63.7782,63.7877,6623.0
2017-05-09 14:30:00,67.32,67.48,67.23,67.47,5855.0,63.7972,63.9488,63.7119,63.9393,5855.0
2017-05-09 15:00:00,67.48,67.55,67.3,67.34,32427.0,63.9488,64.0151,63.7782,63.8161,32427.0
2017-05-09 15:30:00,67.34,67.34,66.93,67.25,50140.0,63.8161,63.8161,63.4276,63.7308,50140.0
2017-05-10 09:30:00,67.28,67.63,67.08,67.29,23838.0,63.7593,64.091,63.5697,63.7687,23838.0
2017-05-10 10:00:00,67.29,67.6,67.03,67.03,19136.0,63.7687,64.0625,63.5223,63.5223,19136.0
2017-05-10 10:30:00,67.0,67.11,66.86,67.02,5806.0,63.4939,63.5982,63.3612,63.5129,5806.0
2017-05-10 11:00:00,67.04,67.22,67.04,67.1,2083.0,63.5318,63.7024,63.5318,63.5887,2083.0
2017-05-10 11:30:00,67.15,67.19,66.95,67.04,3768.0,63.6361,63.674,63.4465,63.5318,3768.0
2017-05-10 12:00:00,67.02,67.2,66.97,67.08,3880.0,63.5129,63.6835,63.4655,63.5697,3880.0
2017-05-10 12:30:00,67.11,67.21,67.11,67.18,4007.0,63.5982,63.6929,63.5982,63.6645,4007.0
2017-05-10 13:00:00,67.16,67.25,67.12,67.13,3737.0,63.6455,63.7308,63.6076,63.6171,3737.0
2017-05-10 13:30:00,67.12,67.17,66.93,66.97,3694.0,63.6076,63.655,63.4276,63.4655,3694.0
2017-05-10 14:00:00,66.92,67.08,66.85,66.89,5838.0,63.4181,63.5697,63.3518,63.3897,5838.0
2017-05-10 14:30:00,66.95,67.04,66.9,66.97,9336.0,63.4465,63.5318,63.3992,63.4655,9336.0
2017-05-10 15:00:00,66.95,67.01,66.81,66.83,35642.0,63.4465,63.5034,63.3139,63.3328,35642.0
2017-05-10 15:30:00,66.84,66.91,66.75,66.78,62523.0,63.3423,63.4086,63.257,63.2854,62523.0
2017-05-11 09:30:00,66.62,66.94,65.81,65.87,18060.0,63.1338,63.4371,62.3662,62.4231,18060.0
2017-05-11 10:00:00,65.99,66.32,65.9,66.06,10402.0,62.5368,62.8495,62.4515,62.6031,10402.0
2017-05-11 10:30:00,65.99,66.43,65.95,66.43,7070.0,62.5368,62.9537,62.4989,62.9537,7070.0
2017-05-11 11:00:00,66.47,67.06,66.45,66.98,18324.0,62.9917,63.5508,62.9727,63.475,18324.0
2017-05-11 11:30:00,66.96,66.99,66.75,66.87,6765.0,63.456,63.4844,63.257,63.3707,6765.0
2017-05-11 12:00:00,66.89,66.92,66.71,66.79,3053.0,63.3897,63.4181,63.2191,63.2949,3053.0
2017-05-11 12:30:00,66.83,66.89,66.71,66.82,3195.0,63.3328,63.3897,63.2191,63.3233,3195.0
2017-05-11 13:00:00,66.79,66.95,66.69,66.79,11434.0,63.2949,63.4465,63.2001,63.2949,11434.0
2017-05-11 13:30:00,66.77,67.05,66.73,67.05,7800.0,63.276,63.5413,63.238,63.5413,7800.0
2017-05-11 14:00:00,66.98,67.08,66.83,66.96,11191.0,63.475,63.5697,63.3328,63.456,11191.0
2017-05-11 14:30:00,66.99,67.04,66.85,66.93,7041.0,63.4844,63.5318,63.3518,63.4276,7041.0
2017-05-11 15:00:00,66.92,66.93,66.74,66.81,13577.0,63.4181,63.4276,63.2475,63.3139,13577.0
2017-05-11 15:30:00,66.8,66.89,66.69,66.78,30734.0,63.3044,63.3897,63.2001,63.2854,30734.0
2017-05-12 09:30:00,66.53,66.53,65.92,65.97,5480.0,63.0485,63.0485,62.4704,62.5178,5480.0
2017-05-12 10:00:00,66.02,66.06,65.83,65.92,8692.0,62.5652,62.6031,62.3851,62.4704,8692.0
2017-05-12 10:30:00,65.99,66.15,65.93,66.08,5610.0,62.5368,62.6884,62.4799,62.6221,5610.0
2017-05-12 11:00:00,66.12,66.25,66.1,66.12,3388.0,62.66,62.7832,62.641,62.66,3388.0
2017-05-12 11:30:00,66.16,66.38,66.13,66.38,6642.0,62.6979,62.9064,62.6694,62.9064,6642.0
2017-05-12 12:00:00,66.33,66.45,66.3,66.45,4372.0,62.859,62.9727,62.8305,62.9727,4372.0
2017-05-12 12:30:00,66.41,66.56,66.38,66.42,3492.0,62.9348,63.0769,62.9064,62.9443,3492.0
2017-05-12 13:00:00,66.44,66.44,66.3,66.35,4162.0,62.9632,62.9632,62.8305,62.8779,4162.0
2017-05-12 13:30:00,66.37,66.39,66.27,66.3,3930.0,62.8969,62.9158,62.8021,62.8305,3930.0
2017-05-12 14:00:00,66.34,66.37,66.17,66.23,5705.0,62.8685,62.8969,62.7074,62.7642,5705.0
2017-05-12 14:30:00,66.19,66.28,66.18,66.23,3063.0,62.7263,62.8116,62.7168,62.7642,3063.0
2017-05-12 15:00:00,66.23,66.25,66.14,66.2,4014.0,62.7642,62.7832,62.6789,62.7358,4014.0
2017-05-12 15:30:00,66.12,66.28,66.05,66.17,30678.0,62.66,62.8116,62.5936,62.7074,30678.0
2017-05-15 09:30:00,66.41,66.78,66.36,66.64,3192.0,62.9348,63.2854,62.8874,63.1528,3192.0
2017-05-15 10:00:00,66.64,67.14,66.53,66.78,10835.0,63.1528,63.6266,63.0485,63.2854,10835.0
2017-05-15 10:30:00,66.75,66.96,66.69,66.87,6034.0,63.257,63.456,63.2001,63.3707,6034.0
2017-05-15 11:00:00,66.9,67.03,66.87,67.0,11285.0,63.3992,63.5223,63.3707,63.4939,11285.0
2017-05-15 11:30:00,66.99,67.04,66.93,67.03,8430.0,63.4844,63.5318,63.4276,63.5223,8430.0
2017-05-15 12:00:00,66.98,67.21,66.92,67.21,58909.0,63.475,63.6929,63.4181,63.6929,58909.0
2017-05-15 12:30:00,67.2,67.4,67.19,67.36,3013.0,63.6835,63.873,63.674,63.8351,3013.0
2017-05-15 13:00:00,67.36,67.45,67.29,67.36,8152.0,63.8351,63.9204,63.7687,63.8351,8152.0
2017-05-15 13:30:00,67.34,67.36,67.21,67.29,5047.0,63.8161,63.8351,63.6929,63.7687,5047.0
2017-05-15 14:00:00,67.29,67.35,67.16,67.17,11681.0,63.7687,63.8256,63.6455,63.655,11681.0
2017-05-15 14:30:00,67.21,67.29,67.17,67.2,7880.0,63.6929,63.7687,63.655,63.6835,7880.0
2017-05-15 15:00:00,67.24,67.36,67.22,67.28,13699.0,63.7214,63.8351,63.7024,63.7593,13699.0
2017-05-15 15:30:00,67.24,67.37,67.15,67.37,74139.0,63.7214,63.8446,63.6361,63.8446,74139.0
2017-05-16 09:30:00,67.33,67.46,66.67,67.21,11899.0,63.8066,63.9298,63.1812,63.6929,11899.0
2017-05-16 10:00:00,67.13,67.17,66.85,67.08,16003.0,63.6171,63.655,63.3518,63.5697,16003.0
2017-05-16 10:30:00,67.08,67.16,66.84,66.94,29194.0,63.5697,63.6455,63.3423,63.4371,29194.0
2017-05-16 11:00:00,66.85,67.11,66.73,67.06,38320.0,63.3518,63.5982,63.238,63.5508,38320.0
2017-05-16 11:30:00,66.98,67.37,66.92,67.33,16028.0,63.475,63.8446,63.4181,63.8066,16028.0
2017-05-16 12:00:00,67.26,67.33,67.12,67.33,4035.0,63.7403,63.8066,63.6076,63.8066,4035.0
2017-05-16 12:30:00,67.27,67.45,67.15,67.44,11000.0,63.7498,63.9204,63.6361,63.9109,11000.0
2017-05-16 13:00:00,67.43,67.59,67.39,67.51,24128.0,63.9014,64.053,63.8635,63.9772,24128.0
2017-05-16 13:30:00,67.47,67.54,67.37,67.44,32921.0,63.9393,64.0057,63.8446,63.9109,32921.0
2017-05-16 14:00:00,67.39,67.49,67.35,67.37,34235.0,63.8635,63.9583,63.8256,63.8446,34235.0
2017-05-16 14:30:00,67.41,67.47,67.32,67.43,6351.0,63.8825,63.9393,63.7972,63.9014,6351.0
2017-05-16 15:00:00,67.4,67.47,67.2,67.26,13299.0,63.873,63.9393,63.6835,63.7403,13299.0
2017-05-16 15:30:00,67.25,67.37,67.24,67.37,35633.0,63.7308,63.8446,63.7214,63.8446,35633.0
2017-05-17 09:30:00,66.31,66.88,66.31,66.7,38748.0,62.84,63.3802,62.84,63.2096,38748.0
2017-05-17 10:00:00,66.61,66.73,66.36,66.59,61022.0,63.1243,63.238,62.8874,63.1054,61022.0
2017-05-17 10:30:00,66.56,66.72,66.56,66.67,14402.0,63.0769,63.2286,63.0769,63.1812,14402.0
2017-05-17 11:00:00,66.66,66.67,66.36,66.38,40708.0,63.1717,63.1812,62.8874,62.9064,40708.0
2017-05-17 11:30:00,66.31,66.38,66.16,66.37,7811.0,62.84,62.9064,62.6979,62.8969,7811.0
2017-05-17 12:00:00,66.35,66.51,66.34,66.5,17261.0,62.8779,63.0296,62.8685,63.0201,17261.0
2017-05-17 12:30:00,66.51,66.6,66.48,66.59,11612.0,63.0296,63.1149,63.0011,63.1054,11612.0
2017-05-17 13:00:00,66.56,66.59,66.43,66.48,13684.0,63.0769,63.1054,62.9537,63.0011,13684.0
2017-05-17 13:30:00,66.45,66.54,66.37,66.49,16137.0,62.9727,63.058,62.8969,63.0106,16137.0
2017-05-17 14:00:00,66.55,66.58,66.49,66.49,27914.0,63.0675,63.0959,63.0106,63.0106,27914.0
2017-05-17 14:30:00,66.5,66.66,66.44,66.57,31425.0,63.0201,63.1717,62.9632,63.0864,31425.0
2017-05-17 15:00:00,66.57,66.87,66.5,66.75,22519.0,63.0864,63.3707,63.0201,63.257,22519.0
2017-05-17 15:30:00,66.76,66.86,66.47,66.51,80816.0,63.2665,63.3612,62.9917,63.0296,80816.0
2017-05-18 09:30:00,66.11,66.26,65.22,65.33,10565.0,62.7686,62.911,61.9235,62.028,10565.0
2017-05-18 10:00:00,65.46,65.71,65.4,65.7,17422.0,62.1514,62.3888,62.0944,62.3793,17422.0
2017-05-18 10:30:00,65.69,65.83,65.57,65.75,13137.0,62.3698,62.5027,62.2559,62.4268,13137.0
2017-05-18 11:00:00,65.76,66.4,65.76,66.32,16952.0,62.4362,63.0439,62.4362,62.9679,16952.0
2017-05-18 11:30:00,66.28,66.34,66.03,66.17,14445.0,62.93,62.9869,62.6926,62.8255,14445.0
2017-05-18 12:00:00,66.2,66.46,66.04,66.36,17455.0,62.854,63.1009,62.7021,63.0059,17455.0
2017-05-18 12:30:00,66.37,66.42,66.15,66.24,12856.0,63.0154,63.0629,62.8065,62.892,12856.0
2017-05-18 13:00:00,66.25,66.26,66.09,66.15,7400.0,62.9015,62.911,62.7496,62.8065,7400.0
2017-05-18 13:30:00,66.16,66.44,66.13,66.39,15988.0,62.816,63.0819,62.7875,63.0344,15988.0
2017-05-18 14:00:00,66.37,66.56,66.27,66.44,11593.0,63.0154,63.1958,62.9205,63.0819,11593.0
2017-05-18 14:30:00,66.44,66.63,66.41,66.5,16829.0,63.0819,63.2623,63.0534,63.1388,16829.0
2017-05-18 15:00:00,66.5,66.55,66.38,66.46,21607.0,63.1388,63.1863,63.0249,63.1009,21607.0
2017-05-18 15:30:00,66.48,66.63,66.32,66.34,75016.0,63.1199,63.2623,62.9679,62.9869,75016.0
2017-05-19 09:30:00,66.5,67.04,66.18,66.84,17951.0,63.1388,63.6516,62.835,63.4617,17951.0
2017-05-19 10:00:00,66.88,67.32,66.87,67.32,8477.0,63.4996,63.9174,63.4901,63.9174,8477.0
2017-05-19 10:30:00,67.33,67.33,67.01,67.23,7309.0,63.9269,63.9269,63.6231,63.8319,7309.0
2017-05-19 11:00:00,67.2,67.24,67.01,67.07,13000.0,63.8035,63.8414,63.6231,63.68,13000.0
2017-05-19 11:30:00,67.12,67.19,67.02,67.07,8341.0,63.7275,63.794,63.6326,63.68,8341.0
2017-05-19 12:00:00,67.12,67.22,67.03,67.15,5100.0,63.7275,63.8225,63.6421,63.756,5100.0
2017-05-19 12:30:00,67.15,67.24,67.11,67.18,4500.0,63.756,63.8414,63.718,63.7845,4500.0
2017-05-19 13:00:00,67.16,67.18,67.04,67.08,5800.0,63.7655,63.7845,63.6516,63.6895,5800.0
2017-05-19 13:30:00,67.08,67.12,66.95,67.11,12347.0,63.6895,63.7275,63.5661,63.718,12347.0
2017-05-19 14:00:00,67.08,67.11,66.94,67.03,11108.0,63.6895,63.718,63.5566,63.6421,11108.0
2017-05-19 14:30:00,67.02,67.11,67.0,67.06,10242.0,63.6326,63.718,63.6136,63.6705,10242.0
2017-05-19 15:00:00,67.06,67.06,66.73,66.73,17454.0,63.6705,63.6705,63.3572,63.3572,17454.0
2017-05-19 15:30:00,66.68,66.93,66.66,66.79,45517.0,63.3097,63.5471,63.2908,63.4142,45517.0
2017-05-22 09:30:00,67.02,67.46,66.63,67.13,15267.0,63.6326,64.0503,63.2623,63.737,15267.0
2017-05-22 10:00:00,67.06,67.25,67.05,67.17,6820.0,63.6705,63.8509,63.661,63.775,6820.0
2017-05-22 10:30:00,67.21,67.25,66.86,67.01,9555.0,63.813,63.8509,63.4807,63.6231,9555.0
2017-05-22 11:00:00,67.02,67.29,66.92,67.21,8468.0,63.6326,63.8889,63.5376,63.813,8468.0
2017-05-22 11:30:00,67.2,67.39,67.08,67.09,3600.0,63.8035,63.9839,63.6895,63.699,3600.0
2017-05-22 12:00:00,67.07,67.23,67.06,67.09,52500.0,63.68,63.8319,63.6705,63.699,52500.0
2017-05-22 12:30:00,67.09,67.2,67.05,67.08,2310.0,63.699,63.8035,63.661,63.6895,2310.0
2017-05-22 13:00:00,67.1,67.1,66.93,67.02,4082.0,63.7085,63.7085,63.5471,63.6326,4082.0
2017-05-22 13:30:00,67.02,67.04,66.9,66.95,4395.0,63.6326,63.6516,63.5186,63.5661,4395.0
2017-05-22 14:00:00,66.9,67.0,66.86,66.94,4504.0,63.5186,63.6136,63.4807,63.5566,4504.0
2017-05-22 14:30:00,66.94,66.99,66.9,66.91,5617.0,63.5566,63.6041,63.5186,63.5281,5617.0
2017-05-22 15:00:00,66.92,67.05,66.91,67.01,9660.0,63.5376,63.661,63.5281,63.6231,9660.0
2017-05-22 15:30:00,67.01,67.29,67.01,67.15,21244.0,63.6231,63.8889,63.6231,63.756,21244.0
2017-05-23 09:30:00,67.37,67.37,66.33,66.48,15592.0,63.9649,63.9649,62.9774,63.1199,15592.0
2017-05-23 10:00:00,66.55,66.96,66.51,66.89,7361.0,63.1863,63.5756,63.1483,63.5091,7361.0
2017-05-23 10:30:00,66.96,67.16,66.78,67.16,6032.0,63.5756,63.7655,63.4047,63.7655,6032.0
2017-05-23 11:00:00,67.17,67.41,67.06,67.27,11657.0,63.775,64.0029,63.6705,63.8699,11657.0
2017-05-23 11:30:00,67.31,67.39,67.24,67.28,6600.0,63.9079,63.9839,63.8414,63.8794,6600.0
2017-05-23 12:00:00,67.32,67.32,67.05,67.11,3700.0,63.9174,63.9174,63.661,63.718,3700.0
2017-05-23 12:30:00,67.03,67.13,66.93,67.01,14830.0,63.6421,63.737,63.5471,63.6231,14830.0
2017-05-23 13:00:00,67.04,67.4,67.03,67.4,9274.0,63.6516,63.9934,63.6421,63.9934,9274.0
2017-05-23 13:30:00,67.36,67.49,67.34,67.49,4400.0,63.9554,64.0788,63.9364,64.0788,4400.0
2017-05-23 14:00:00,67.44,67.46,67.33,67.44,5761.0,64.0313,64.0503,63.9269,64.0313,5761.0
2017-05-23 14:30:00,67.44,67.68,67.44,67.65,9779.0,64.0313,64.2592,64.0313,64.2307,9779.0
2017-05-23 15:00:00,67.68,67.71,67.58,67.62,10707.0,64.2592,64.2877,64.1643,64.2022,10707.0
2017-05-23 15:30:00,67.66,67.66,67.48,67.51,25369.0,64.2402,64.2402,64.0693,64.0978,25369.0
2017-05-24 09:30:00,67.6,68.52,66.22,68.37,29503.0,64.1832,65.0567,62.873,64.9143,29503.0
2017-05-24 10:00:00,68.36,68.56,68.35,68.54,7005.0,64.9048,65.0947,64.8953,65.0757,7005.0
2017-05-24 10:30:00,68.54,68.62,68.39,68.39,29260.0,65.0757,65.1517,64.9333,64.9333,29260.0
2017-05-24 11:00:00,68.39,68.61,68.36,68.59,9504.0,64.9333,65.1422,64.9048,65.1232,9504.0
2017-05-24 11:30:00,68.62,68.62,68.25,68.4,12236.0,65.1517,65.1517,64.8004,64.9428,12236.0
2017-05-24 12:00:00,68.46,68.46,68.25,68.38,7216.0,64.9998,64.9998,64.8004,64.9238,7216.0
2017-05-24 12:30:00,68.4,68.4,68.19,68.25,6721.0,64.9428,64.9428,64.7434,64.8004,6721.0
2017-05-24 13:00:00,68.26,68.38,68.02,68.12,7600.0,64.8099,64.9238,64.582,64.677,7600.0
2017-05-24 13:30:00,68.13,68.17,67.94,68.0,5502.0,64.6865,64.7244,64.5061,64.563,5502.0
2017-05-24 14:00:00,67.97,68.23,67.93,68.16,6346.0,64.5345,64.7814,64.4966,64.7149,6346.0
2017-05-24 14:30:00,68.09,68.1,67.97,68.1,4606.0,64.6485,64.658,64.5345,64.658,4606.0
2017-05-24 15:00:00,68.11,68.15,67.98,68.06,9906.0,64.6675,64.7054,64.544,64.62,9906.0
2017-05-24 15:30:00,68.06,68.19,68.03,68.05,25858.0,64.62,64.7434,64.5915,64.6105,25858.0
2017-05-25 09:30:00,68.27,68.56,67.99,68.54,4365.0,64.8194,65.0947,64.5535,65.0757,4365.0
2017-05-25 10:00:00,68.56,68.67,68.44,68.65,12569.0,65.0947,65.1992,64.9808,65.1802,12569.0
2017-05-25 10:30:00,68.7,68.74,68.46,68.46,10071.0,65.2276,65.2656,64.9998,64.9998,10071.0
2017-05-25 11:00:00,68.42,68.51,68.3,68.34,20656.0,64.9618,65.0473,64.8479,64.8858,20656.0
2017-05-25 11:30:00,68.34,68.35,68.02,68.04,3900.0,64.8858,64.8953,64.582,64.601,3900.0
2017-05-25 12:00:00,68.05,68.07,67.82,68.01,5200.0,64.6105,64.6295,64.3921,64.5725,5200.0
2017-05-25 12:30:00,67.95,68.18,67.95,68.18,6642.0,64.5156,64.7339,64.5156,64.7339,6642.0
2017-05-25 13:00:00,68.18,68.35,68.1,68.29,7900.0,64.7339,64.8953,64.658,64.8384,7900.0
2017-05-25 13:30:00,68.22,68.38,68.17,68.38,10125.0,64.7719,64.9238,64.7244,64.9238,10125.0
2017-05-25 14:00:00,68.36,68.55,68.23,68.42,6534.0,64.9048,65.0852,64.7814,64.9618,6534.0
2017-05-25 14:30:00,68.42,68.6,68.42,68.51,6975.0,64.9618,65.1327,64.9618,65.0473,6975.0
2017-05-25 15:00:00,68.49,68.68,68.47,68.67,18883.0,65.0283,65.2087,65.0093,65.1992,18883.0
2017-05-25 15:30:00,68.64,68.76,68.55,68.64,50542.0,65.1707,65.2846,65.0852,65.1707,50542.0
2017-05-26 09:30:00,68.54,68.63,68.3,68.54,5298.0,65.0757,65.1612,64.8479,65.0757,5298.0
2017-05-26 10:00:00,68.58,68.58,68.22,68.28,3293.0,65.1137,65.1137,64.7719,64.8289,3293.0
2017-05-26 10:30:00,68.33,68.43,68.26,68.33,3300.0,64.8764,64.9713,64.8099,64.8764,3300.0
2017-05-26 11:00:00,68.44,68.48,68.3,68.42,4390.0,64.9808,65.0188,64.8479,64.9618,4390.0
2017-05-26 11:30:00,68.45,68.46,68.25,68.26,3454.0,64.9903,64.9998,64.8004,64.8099,3454.0
2017-05-26 12:00:00,68.26,68.56,68.26,68.43,5378.0,64.8099,65.0947,64.8099,64.9713,5378.0
2017-05-26 12:30:00,68.38,68.46,68.38,68.42,3324.0,64.9238,64.9998,64.9238,64.9618,3324.0
2017-05-26 13:00:00,68.36,68.53,68.36,68.4,3481.0,64.9048,65.0662,64.9048,64.9428,3481.0
2017-05-26 13:30:00,68.38,68.43,68.38,68.4,1700.0,64.9238,64.9713,64.9238,64.9428,1700.0
2017-05-26 14:00:00,68.37,68.41,68.3,68.41,4468.0,64.9143,64.9523,64.8479,64.9523,4468.0
2017-05-26 14:30:00,68.39,68.39,68.31,68.39,4850.0,64.9333,64.9333,64.8574,64.9333,4850.0
2017-05-26 15:00:00,68.4,68.45,68.32,68.45,5995.0,64.9428,64.9903,64.8669,64.9903,5995.0
2017-05-26 15:30:00,68.42,68.45,68.21,68.3,33178.0,64.9618,64.9903,64.7624,64.8479,33178.0
2017-05-30 09:30:00,68.15,68.15,67.74,67.81,4580.0,64.7054,64.7054,64.3162,64.3826,4580.0
2017-05-30 10:00:00,67.74,67.99,67.56,67.68,6208.0,64.3162,64.5535,64.1453,64.2592,6208.0
2017-05-30 10:30:00,67.72,68.18,67.72,67.9,2198.0,64.2972,64.7339,64.2972,64.4681,2198.0
2017-05-30 11:00:00,67.91,68.04,67.79,67.81,3688.0,64.4776,64.601,64.3636,64.3826,3688.0
2017-05-30 11:30:00,67.81,67.97,67.81,67.97,1200.0,64.3826,64.5345,64.3826,64.5345,1200.0
2017-05-30 12:00:00,67.96,68.03,67.84,68.01,4036.0,64.5251,64.5915,64.4111,64.5725,4036.0
2017-05-30 12:30:00,67.94,68.07,67.87,67.87,1500.0,64.5061,64.6295,64.4396,64.4396,1500.0
2017-05-30 13:00:00,67.95,67.95,67.84,67.85,1300.0,64.5156,64.5156,64.4111,64.4206,1300.0
2017-05-30 13:30:00,67.95,68.03,67.83,67.88,2925.0,64.5156,64.5915,64.4016,64.4491,2925.0
2017-05-30 14:00:00,67.93,67.93,67.81,67.92,2960.0,64.4966,64.4966,64.3826,64.4871,2960.0
2017-05-30 14:30:00,67.89,67.92,67.81,67.84,7669.0,64.4586,64.4871,64.3826,64.4111,7669.0
2017-05-30 15:00:00,67.84,67.86,67.55,67.75,13287.0,64.4111,64.4301,64.1358,64.3257,13287.0
2017-05-30 15:30:00,67.75,67.9,67.74,67.81,22546.0,64.3257,64.4681,64.3162,64.3826,22546.0
2017-05-31 09:30:00,67.9,68.37,67.11,67.11,9813.0,64.4681,64.9143,63.718,63.718,9813.0
2017-05-31 10:00:00,67.14,67.65,66.79,67.65,38655.0,63.7465,64.2307,63.4142,64.2307,38655.0
2017-05-31 10:30:00,67.75,67.91,67.47,67.6,9710.0,64.3257,64.4776,64.0598,64.1832,9710.0
2017-05-31 11:00:00,67.6,67.66,67.19,67.25,7936.0,64.1832,64.2402,63.794,63.8509,7936.0
2017-05-31 11:30:00,67.24,67.57,67.24,67.53,6935.0,63.8414,64.1548,63.8414,64.1168,6935.0
2017-05-31 12:00:00,67.56,67.6,67.43,67.56,12008.0,64.1453,64.1832,64.0218,64.1453,12008.0
2017-05-31 12:30:00,67.55,67.72,67.52,67.72,5100.0,64.1358,64.2972,64.1073,64.2972,5100.0
2017-05-31 13:00:00,67.74,67.86,67.71,67.79,6756.0,64.3162,64.4301,64.2877,64.3636,6756.0
2017-05-31 13:30:00,67.81,67.91,67.65,67.65,7824.0,64.3826,64.4776,64.2307,64.2307,7824.0
2017-05-31 14:00:00,67.69,67.86,67.63,67.78,14923.0,64.2687,64.4301,64.2117,64.3541,14923.0
2017-05-31 14:30:00,67.76,67.88,67.7,67.88,21008.0,64.3352,64.4491,64.2782,64.4491,21008.0
2017-05-31 15:00:00,67.9,68.29,67.9,68.24,16946.0,64.4681,64.8384,64.4681,64.7909,16946.0
2017-05-31 15:30:00,68.22,68.29,68.11,68.13,50064.0,64.7719,64.8384,64.6675,64.6865,50064.0
2017-06-01 09:30:00,68.34,68.34,67.84,68.18,7901.0,64.8858,64.8858,64.4111,64.7339,7901.0
2017-06-01 10:00:00,68.03,68.43,67.97,68.34,7234.0,64.5915,64.9713,64.5345,64.8858,7234.0
2017-06-01 10:30:00,68.34,68.34,67.83,67.92,3932.0,64.8858,64.8858,64.4016,64.4871,3932.0
2017-06-01 11:00:00,67.94,68.07,67.82,68.03,7987.0,64.5061,64.6295,64.3921,64.5915,7987.0
2017-06-01 11:30:00,68.01,68.43,68.0,68.43,6998.0,64.5725,64.9713,64.563,64.9713,6998.0
2017-06-01 12:00:00,68.35,68.36,68.22,68.32,5900.0,64.8953,64.9048,64.7719,64.8669,5900.0
2017-06-01 12:30:00,68.35,68.58,68.32,68.39,13162.0,64.8953,65.1137,64.8669,64.9333,13162.0
2017-06-01 13:00:00,68.42,68.74,68.42,68.69,4560.0,64.9618,65.2656,64.9618,65.2182,4560.0
2017-06-01 13:30:00,68.64,68.78,68.58,68.78,4244.0,65.1707,65.3036,65.1137,65.3036,4244.0
2017-06-01 14:00:00,68.75,69.07,68.73,69.06,9348.0,65.2751,65.5789,65.2561,65.5695,9348.0
2017-06-01 14:30:00,69.03,69.04,68.8,68.83,8321.0,65.541,65.5505,65.3226,65.3511,8321.0
2017-06-01 15:00:00,68.87,68.89,68.8,68.84,6850.0,65.3891,65.408,65.3226,65.3606,6850.0
2017-06-01 15:30:00,68.84,69.16,68.78,69.14,41601.0,65.3606,65.6644,65.3036,65.6454,41601.0
2017-06-02 09:30:00,69.24,69.47,68.79,69.47,10560.0,65.7404,65.9587,65.3131,65.9587,10560.0
2017-06-02 10:00:00,69.45,69.68,69.21,69.68,11788.0,65.9397,66.1581,65.7119,66.1581,11788.0
2017-06-02 10:30:00,69.69,70.23,69.67,70.03,18760.0,66.1676,66.6803,66.1486,66.4904,18760.0
2017-06-02 11:00:00,70.04,70.21,70.02,70.21,4200.0,66.4999,66.6613,66.4809,66.6613,4200.0
2017-06-02 11:30:00,70.23,70.56,70.12,70.4,13694.0,66.6803,66.9936,66.5759,66.8417,13694.0
2017-06-02 12:00:00,70.33,70.37,70.25,70.31,2940.0,66.7753,66.8132,66.6993,66.7563,2940.0
2017-06-02 12:30:00,70.29,70.39,70.16,70.39,5700.0,66.7373,66.8322,66.6139,66.8322,5700.0
2017-06-02 13:00:00,70.36,70.38,70.21,70.25,7017.0,66.8037,66.8227,66.6613,66.6993,7017.0
2017-06-02 13:30:00,70.25,70.37,70.22,70.28,5529.0,66.6993,66.8132,66.6708,66.7278,5529.0
2017-06-02 14:00:00,70.28,70.41,70.21,70.34,8301.0,66.7278,66.8512,66.6613,66.7848,8301.0
2017-06-02 14:30:00,70.28,70.51,70.27,70.42,18700.0,66.7278,66.9462,66.7183,66.8607,18700.0
2017-06-02 15:00:00,70.41,70.51,70.19,70.26,12478.0,66.8512,66.9462,66.6423,66.7088,12478.0
2017-06-02 15:30:00,70.28,70.28,69.6,69.62,43562.0,66.7278,66.7278,66.0822,66.1011,43562.0
2017-06-05 09:30:00,69.67,70.2,69.33,69.58,9194.0,66.1486,66.6518,65.8258,66.0632,9194.0
2017-06-05 10:00:00,69.49,70.06,69.49,69.96,5637.0,65.9777,66.5189,65.9777,66.424,5637.0
2017-06-05 10:30:00,69.86,70.05,69.84,69.97,6600.0,66.329,66.5094,66.31,66.4335,6600.0
2017-06-05 11:00:00,69.82,70.06,69.75,69.86,11283.0,66.291,66.5189,66.2246,66.329,11283.0
2017-06-05 11:30:00,69.82,69.86,69.61,69.86,9721.0,66.291,66.329,66.0917,66.329,9721.0
2017-06-05 12:00:00,69.89,69.92,69.66,69.78,2351.0,66.3575,66.386,66.1391,66.2531,2351.0
2017-06-05 12:30:00,69.76,69.81,69.7,69.78,2500.0,66.2341,66.2815,66.1771,66.2531,2500.0
2017-06-05 13:00:00,69.77,69.88,69.69,69.82,6458.0,66.2436,66.348,66.1676,66.291,6458.0
2017-06-05 13:30:00,69.84,69.9,69.7,69.9,5612.0,66.31,66.367,66.1771,66.367,5612.0
2017-06-05 14:00:00,69.86,70.02,69.85,69.98,8701.0,66.329,66.4809,66.3195,66.443,8701.0
2017-06-05 14:30:00,69.98,70.02,69.86,69.91,9724.0,66.443,66.4809,66.329,66.3765,9724.0
2017-06-05 15:00:00,69.9,69.95,69.84,69.95,13598.0,66.367,66.4145,66.31,66.4145,13598.0
2017-06-05 15:30:00,69.96,69.98,69.58,69.64,62310.0,66.424,66.443,66.0632,66.1201,62310.0
2017-06-06 09:30:00,69.15,69.45,68.63,69.43,12330.0,65.6549,65.9397,65.1612,65.9208,12330.0
2017-06-06 10:00:00,69.42,69.45,68.99,69.08,6511.0,65.9113,65.9397,65.503,65.5884,6511.0
2017-06-06 10:30:00,69.13,69.27,68.98,69.14,4732.0,65.6359,65.7688,65.4935,65.6454,4732.0
2017-06-06 11:00:00,69.05,69.09,68.88,68.93,7100.0,65.56,65.5979,65.3986,65.446,7100.0
2017-06-06 11:30:00,68.95,69.12,68.91,69.07,6150.0,65.465,65.6264,65.427,65.5789,6150.0
2017-06-06 12:00:00,69.03,69.2,69.03,69.19,3342.0,65.541,65.7024,65.541,65.6929,3342.0
2017-06-06 12:30:00,69.15,69.18,69.06,69.12,4591.0,65.6549,65.6834,65.5695,65.6264,4591.0
2017-06-06 13:00:00,69.15,69.24,69.13,69.19,4800.0,65.6549,65.7404,65.6359,65.6929,4800.0
2017-06-06 13:30:00,69.17,69.22,69.11,69.2,5203.0,65.6739,65.7214,65.6169,65.7024,5203.0
2017-06-06 14:00:00,69.28,69.42,69.24,69.36,5837.0,65.7783,65.9113,65.7404,65.8543,5837.0
2017-06-06 14:30:00,69.32,69.64,69.32,69.58,5668.0,65.8163,66.1201,65.8163,66.0632,5668.0
2017-06-06 15:00:00,69.6,69.66,69.47,69.65,5966.0,66.0822,66.1391,65.9587,66.1296,5966.0
2017-06-06 15:30:00,69.61,69.84,69.27,69.27,47034.0,66.0917,66.31,65.7688,65.7688,47034.0
2017-06-07 09:30:00,69.39,70.04,68.75,69.91,31664.0,65.8828,66.4999,65.2751,66.3765,31664.0
2017-06-07 10:00:00,69.91,70.25,69.83,69.84,23391.0,66.3765,66.6993,66.3005,66.31,23391.0
2017-06-07 10:30:00,69.8,69.83,69.58,69.83,12358.0,66.2721,66.3005,66.0632,66.3005,12358.0
2017-06-07 11:00:00,69.82,69.85,69.53,69.53,6106.0,66.291,66.3195,66.0157,66.0157,6106.0
2017-06-07 11:30:00,69.46,69.68,69.46,69.61,8494.0,65.9492,66.1581,65.9492,66.0917,8494.0
2017-06-07 12:00:00,69.53,69.72,69.5,69.72,10112.0,66.0157,66.1961,65.9872,66.1961,10112.0
2017-06-07 12:30:00,69.7,69.7,69.36,69.55,29984.0,66.1771,66.1771,65.8543,66.0347,29984.0
2017-06-07 13:00:00,69.47,69.6,69.26,69.31,8801.0,65.9587,66.0822,65.7593,65.8068,8801.0
2017-06-07 13:30:00,69.34,69.43,69.31,69.35,5843.0,65.8353,65.9208,65.8068,65.8448,5843.0
2017-06-07 14:00:00,69.32,69.4,69.21,69.3,6406.0,65.8163,65.8923,65.7119,65.7973,6406.0
2017-06-07 14:30:00,69.35,69.49,69.33,69.4,11054.0,65.8448,65.9777,65.8258,65.8923,11054.0
2017-06-07 15:00:00,69.35,69.48,69.32,69.45,11946.0,65.8448,65.9682,65.8163,65.9397,11946.0
2017-06-07 15:30:00,69.46,69.46,69.17,69.32,40904.0,65.9492,65.9492,65.6739,65.8163,40904.0
2017-06-08 09:30:00,69.26,69.59,68.88,69.55,7688.0,65.7593,66.0727,65.3986,66.0347,7688.0
2017-06-08 10:00:00,69.43,69.85,69.4,69.55,7505.0,65.9208,66.3195,65.8923,66.0347,7505.0
2017-06-08 10:30:00,69.53,69.76,69.52,69.62,11204.0,66.0157,66.2341,66.0062,66.1011,11204.0
2017-06-08 11:00:00,69.72,69.85,69.59,69.81,23100.0,66.1961,66.3195,66.0727,66.2815,23100.0
2017-06-08 11:30:00,69.8,70.02,69.75,70.0,9416.0,66.2721,66.4809,66.2246,66.4619,9416.0
2017-06-08 12:00:00,70.0,70.31,69.96,70.06,23063.0,66.4619,66.7563,66.424,66.5189,23063.0
2017-06-08 12:30:00,70.13,70.17,70.01,70.1,5970.0,66.5854,66.6234,66.4714,66.5569,5970.0
2017-06-08 13:00:00,70.05,70.37,70.02,70.02,7600.0,66.5094,66.8132,66.4809,66.4809,7600.0
2017-06-08 13:30:00,70.12,70.51,70.06,70.46,10625.0,66.5759,66.9462,66.5189,66.8987,10625.0
2017-06-08 14:00:00,70.49,70.57,70.37,70.4,6200.0,66.9272,67.0031,66.8132,66.8417,6200.0
2017-06-08 14:30:00,70.44,70.58,70.31,70.39,6827.0,66.8797,67.0126,66.7563,66.8322,6827.0
2017-06-08 15:00:00,70.4,70.6,70.38,70.5,10235.0,66.8417,67.0316,66.8227,66.9367,10235.0
2017-06-08 15:30:00,70.49,70.71,70.45,70.52,42758.0,66.9272,67.1361,66.8892,66.9557,42758.0
2017-06-09 09:30:00,70.72,70.95,70.66,70.92,4805.0,67.1456,67.3639,67.0886,67.3354,4805.0
2017-06-09 10:00:00,70.82,71.22,70.77,71.22,14502.0,67.2405,67.6203,67.193,67.6203,14502.0
2017-06-09 10:30:00,71.24,71.28,71.02,71.28,6350.0,67.6393,67.6772,67.4304,67.6772,6350.0
2017-06-09 11:00:00,71.3,71.4,71.1,71.14,11437.0,67.6962,67.7912,67.5063,67.5443,11437.0
2017-06-09 11:30:00,71.17,71.17,70.97,71.0,13611.0,67.5728,67.5728,67.3829,67.4114,13611.0
2017-06-09 12:00:00,70.95,71.25,70.92,71.05,8095.0,67.3639,67.6488,67.3354,67.4589,8095.0
2017-06-09 12:30:00,71.05,71.25,71.05,71.25,6150.0,67.4589,67.6488,67.4589,67.6488,6150.0
2017-06-09 13:00:00,71.26,71.33,71.03,71.28,6333.0,67.6583,67.7247,67.4399,67.6772,6333.0
2017-06-09 13:30:00,71.27,71.33,71.08,71.08,6828.0,67.6678,67.7247,67.4874,67.4874,6828.0
2017-06-09 14:00:00,71.09,71.19,70.94,70.97,11800.0,67.4969,67.5918,67.3544,67.3829,11800.0
2017-06-09 14:30:00,70.95,71.0,70.6,70.75,16204.0,67.3639,67.4114,67.0316,67.174,16204.0
2017-06-09 15:00:00,70.75,71.01,70.67,70.94,12848.0,67.174,67.4209,67.0981,67.3544,12848.0
2017-06-09 15:30:00,70.95,71.01,70.74,70.9,45333.0,67.3639,67.4209,67.1645,67.3165,45333.0
2017-06-12 09:30:00,70.96,71.5,70.37,70.67,27224.0,67.3734,67.8861,66.8132,67.0981,27224.0
2017-06-12 10:00:00,70.74,70.9,70.39,70.47,10513.0,67.1645,67.3165,66.8322,66.9082,10513.0
2017-06-12 10:30:00,70.45,70.82,70.45,70.82,10008.0,66.8892,67.2405,66.8892,67.2405,10008.0
2017-06-12 11:00:00,70.85,70.86,70.47,70.48,8510.0,67.269,67.2785,66.9082,66.9177,8510.0
2017-06-12 11:30:00,70.55,70.59,70.31,70.51,8200.0,66.9841,67.0221,66.7563,66.9462,8200.0
2017-06-12 12:00:00,70.5,70.5,70.12,70.17,23032.0,66.9367,66.9367,66.5759,66.6234,23032.0
2017-06-12 12:30:00,70.14,70.28,69.96,69.96,6565.0,66.5949,66.7278,66.424,66.424,6565.0
2017-06-12 13:00:00,69.96,70.03,69.87,69.9,6491.0,66.424,66.4904,66.3385,66.367,6491.0
2017-06-12 13:30:00,69.94,69.95,69.82,69.89,9040.0,66.405,66.4145,66.291,66.3575,9040.0
2017-06-12 14:00:00,69.89,69.96,69.78,69.8,22284.0,66.3575,66.424,66.2531,66.2721,22284.0
2017-06-12 14:30:00,69.8,69.86,69.71,69.85,9957.0,66.2721,66.329,66.1866,66.3195,9957.0
2017-06-12 15:00:00,69.86,69.87,69.68,69.69,18854.0,66.329,66.3385,66.1581,66.1676,18854.0
2017-06-12 15:30:00,69.69,70.1,69.68,70.06,58435.0,66.1676,66.5569,66.1581,66.5189,58435.0
2017-06-13 09:30:00,70.15,70.15,69.63,69.89,4817.0,66.6044,66.6044,66.1106,66.3575,4817.0
2017-06-13 10:00:00,69.94,70.29,69.9,70.05,21033.0,66.405,66.7373,66.367,66.5094,21033.0
2017-06-13 10:30:00,70.02,70.02,69.54,69.87,8800.0,66.4809,66.4809,66.0252,66.3385,8800.0
2017-06-13 11:00:00,69.94,70.2,69.91,70.0,7596.0,66.405,66.6518,66.3765,66.4619,7596.0
2017-06-13 11:30:00,69.98,70.03,69.81,69.82,8700.0,66.443,66.4904,66.2815,66.291,8700.0
2017-06-13 12:00:00,69.8,69.82,69.6,69.62,9672.0,66.2721,66.291,66.0822,66.1011,9672.0
2017-06-13 12:30:00,69.69,69.71,69.6,69.67,4724.0,66.1676,66.1866,66.0822,66.1486,4724.0
2017-06-13 13:00:00,69.64,69.87,69.62,69.81,9633.0,66.1201,66.3385,66.1011,66.2815,9633.0
2017-06-13 13:30:00,69.83,70.0,69.8,69.98,8299.0,66.3005,66.4619,66.2721,66.443,8299.0
2017-06-13 14:00:00,70.01,70.14,69.99,70.14,9488.0,66.4714,66.5949,66.4524,66.5949,9488.0
2017-06-13 14:30:00,70.15,70.15,69.81,69.87,9965.0,66.6044,66.6044,66.2815,66.3385,9965.0
2017-06-13 15:00:00,69.84,69.89,69.76,69.87,8994.0,66.31,66.3575,66.2341,66.3385,8994.0
2017-06-13 15:30:00,69.87,69.9,69.64,69.85,40599.0,66.3385,66.367,66.1201,66.3195,40599.0
2017-06-14 09:30:00,69.86,70.24,69.38,69.9,9148.0,66.329,66.6898,65.8733,66.367,9148.0
2017-06-14 10:00:00,69.92,70.16,69.82,70.04,9754.0,66.386,66.6139,66.291,66.4999,9754.0
2017-06-14 10:30:00,70.04,70.05,69.87,70.05,15909.0,66.4999,66.5094,66.3385,66.5094,15909.0
2017-06-14 11:00:00,70.07,70.36,70.04,70.17,14098.0,66.5284,66.8037,66.4999,66.6234,14098.0
2017-06-14 11:30:00,70.14,70.22,70.0,70.11,9200.0,66.5949,66.6708,66.4619,66.5664,9200.0
2017-06-14 12:00:00,70.12,70.15,69.92,70.08,8400.0,66.5759,66.6044,66.386,66.5379,8400.0
2017-06-14 12:30:00,70.11,70.18,70.08,70.15,3501.0,66.5664,66.6328,66.5379,66.6044,3501.0
2017-06-14 13:00:00,70.17,70.28,70.17,70.23,11605.0,66.6234,66.7278,66.6234,66.6803,11605.0
2017-06-14 13:30:00,70.23,70.29,70.19,70.24,12036.0,66.6803,66.7373,66.6423,66.6898,12036.0
2017-06-14 14:00:00,70.25,70.33,70.15,70.33,18784.0,66.6993,66.7753,66.6044,66.7753,18784.0
2017-06-14 14:30:00,70.34,70.44,70.15,70.31,15818.0,66.7848,66.8797,66.6044,66.7563,15818.0
2017-06-14 15:00:00,70.3,70.38,70.18,70.3,13722.0,66.7468,66.8227,66.6328,66.7468,13722.0
2017-06-14 15:30:00,70.35,70.52,69.96,70.0,204397.0,66.7943,66.9557,66.424,66.4619,204397.0
2017-06-15 09:30:00,69.05,69.69,69.0,69.32,21168.0,65.56,66.1676,65.5125,65.8163,21168.0
2017-06-15 10:00:00,69.32,69.52,68.92,69.02,17589.0,65.8163,66.0062,65.4365,65.5315,17589.0
2017-06-15 10:30:00,69.05,69.11,68.67,68.77,16050.0,65.56,65.6169,65.1992,65.2941,16050.0
2017-06-15 11:00:00,68.82,69.16,68.82,69.0,18180.0,65.3416,65.6644,65.3416,65.5125,18180.0
2017-06-15 11:30:00,69.01,69.08,68.81,68.85,10900.0,65.522,65.5884,65.3321,65.3701,10900.0
2017-06-15 12:00:00,68.89,69.05,68.72,68.72,33854.0,65.408,65.56,65.2466,65.2466,33854.0
2017-06-15 12:30:00,68.7,68.76,68.58,68.7,7800.0,65.2276,65.2846,65.1137,65.2276,7800.0
2017-06-15 13:00:00,68.67,68.78,68.48,68.5,12613.0,65.1992,65.3036,65.0188,65.0378,12613.0
2017-06-15 13:30:00,68.46,68.65,68.46,68.48,8900.0,64.9998,65.1802,64.9998,65.0188,8900.0
2017-06-15 14:00:00,68.51,68.6,68.38,68.45,41516.0,65.0473,65.1327,64.9238,64.9903,41516.0
2017-06-15 14:30:00,68.39,68.61,68.36,68.56,16335.0,64.9333,65.1422,64.9048,65.0947,16335.0
2017-06-15 15:00:00,68.54,68.78,68.54,68.69,15637.0,65.0757,65.3036,65.0757,65.2182,15637.0
2017-06-15 15:30:00,68.69,68.72,68.44,68.59,85496.0,65.2182,65.2466,64.9808,65.1232,85496.0
2017-06-16 09:30:00,67.68,68.46,67.11,68.46,163281.0,64.2592,64.9998,63.718,64.9998,163281.0
2017-06-16 10:00:00,68.28,68.47,68.0,68.11,16227.0,64.8289,65.0093,64.563,64.6675,16227.0
2017-06-16 10:30:00,68.13,68.4,68.11,68.39,19050.0,64.6865,64.9428,64.6675,64.9333,19050.0
2017-06-16 11:00:00,68.37,68.52,67.84,67.91,40111.0,64.9143,65.0567,64.4111,64.4776,40111.0
2017-06-16 11:30:00,67.83,68.25,67.83,68.25,10500.0,64.4016,64.8004,64.4016,64.8004,10500.0
2017-06-16 12:00:00,68.25,68.6,68.16,68.53,55219.0,64.8004,65.1327,64.7149,65.0662,55219.0
2017-06-16 12:30:00,68.57,68.64,68.47,68.49,7552.0,65.1042,65.1707,65.0093,65.0283,7552.0
2017-06-16 13:00:00,68.46,68.73,68.29,68.73,91212.0,64.9998,65.2561,64.8384,65.2561,91212.0
2017-06-16 13:30:00,68.72,68.93,68.71,68.93,4927.0,65.2466,65.446,65.2371,65.446,4927.0
2017-06-16 14:00:00,68.91,68.96,68.74,68.76,4542.0,65.427,65.4745,65.2656,65.2846,4542.0
2017-06-16 14:30:00,68.76,68.86,68.72,68.86,8424.0,65.2846,65.3796,65.2466,65.3796,8424.0
2017-06-16 15:00:00,68.92,68.96,68.67,68.76,15899.0,65.4365,65.4745,65.1992,65.2846,15899.0
2017-06-16 15:30:00,68.75,69.18,68.7,69.14,48631.0,65.2751,65.6834,65.2276,65.6454,48631.0
2017-06-19 09:30:00,69.51,69.94,68.28,69.6,11454.0,65.9967,66.405,64.8289,66.0822,11454.0
2017-06-19 10:00:00,69.53,69.6,69.21,69.32,11246.0,66.0157,66.0822,65.7119,65.8163,11246.0
2017-06-19 10:30:00,69.34,69.43,69.23,69.31,13296.0,65.8353,65.9208,65.7309,65.8068,13296.0
2017-06-19 11:00:00,69.24,69.35,69.16,69.27,16628.0,65.7404,65.8448,65.6644,65.7688,16628.0
2017-06-19 11:30:00,69.21,69.36,69.21,69.31,5913.0,65.7119,65.8543,65.7119,65.8068,5913.0
2017-06-19 12:00:00,69.31,69.38,69.28,69.33,3244.0,65.8068,65.8733,65.7783,65.8258,3244.0
2017-06-19 12:30:00,69.31,69.44,69.21,69.38,6988.0,65.8068,65.9302,65.7119,65.8733,6988.0
2017-06-19 13:00:00,69.39,69.51,69.38,69.44,6419.0,65.8828,65.9967,65.8733,65.9302,6419.0
2017-06-19 13:30:00,69.44,69.54,69.34,69.37,14011.0,65.9302,66.0252,65.8353,65.8638,14011.0
2017-06-19 14:00:00,69.3,69.3,68.95,68.95,10056.0,65.7973,65.7973,65.465,65.465,10056.0
2017-06-19 14:30:00,68.98,69.17,68.98,69.15,10462.0,65.4935,65.6739,65.4935,65.6549,10462.0
2017-06-19 15:00:00,69.14,69.19,68.95,69.03,30162.0,65.6454,65.6929,65.465,65.541,30162.0
2017-06-19 15:30:00,69.01,69.06,68.92,68.93,55456.0,65.522,65.5695,65.4365,65.446,55456.0
2017-06-20 09:30:00,68.81,68.81,68.32,68.42,5706.0,65.3321,65.3321,64.8669,64.9618,5706.0
2017-06-20 10:00:00,68.4,68.54,67.89,68.07,11505.0,64.9428,65.0757,64.4586,64.6295,11505.0
2017-06-20 10:30:00,68.08,68.09,67.79,68.05,4464.0,64.639,64.6485,64.3636,64.6105,4464.0
2017-06-20 11:00:00,68.11,68.11,67.72,67.85,8100.0,64.6675,64.6675,64.2972,64.4206,8100.0
2017-06-20 11:30:00,67.83,67.99,67.69,67.76,5385.0,64.4016,64.5535,64.2687,64.3352,5385.0
2017-06-20 12:00:00,67.76,67.8,67.57,67.6,4610.0,64.3352,64.3731,64.1548,64.1832,4610.0
2017-06-20 12:30:00,67.56,67.56,67.36,67.55,5048.0,64.1453,64.1453,63.9554,64.1358,5048.0
2017-06-20 13:00:00,67.52,67.52,67.35,67.42,8603.0,64.1073,64.1073,63.9459,64.0123,8603.0
2017-06-20 13:30:00,67.46,67.79,67.43,67.79,28071.0,64.0503,64.3636,64.0218,64.3636,28071.0
2017-06-20 14:00:00,67.79,67.91,67.72,67.8,16712.0,64.3636,64.4776,64.2972,64.3731,16712.0
2017-06-20 14:30:00,67.76,67.97,67.74,67.88,20088.0,64.3352,64.5345,64.3162,64.4491,20088.0
2017-06-20 15:00:00,67.82,68.06,67.8,68.02,15271.0,64.3921,64.62,64.3731,64.582,15271.0
2017-06-20 15:30:00,68.01,68.05,67.9,68.04,71355.0,64.5725,64.6105,64.4681,64.601,71355.0
2017-06-21 09:30:00,68.24,68.24,67.78,68.15,5555.0,64.7909,64.7909,64.3541,64.7054,5555.0
2017-06-21 10:00:00,68.21,68.24,67.82,67.94,3980.0,64.7624,64.7909,64.3921,64.5061,3980.0
2017-06-21 10:30:00,68.01,68.37,68.01,68.12,7758.0,64.5725,64.9143,64.5725,64.677,7758.0
2017-06-21 11:00:00,68.06,68.11,67.86,67.93,11261.0,64.62,64.6675,64.4301,64.4966,11261.0
2017-06-21 11:30:00,67.93,68.03,67.8,68.03,5940.0,64.4966,64.5915,64.3731,64.5915,5940.0
2017-06-21 12:00:00,68.06,68.09,67.87,68.07,9524.0,64.62,64.6485,64.4396,64.6295,9524.0
2017-06-21 12:30:00,68.01,68.05,67.43,67.46,6487.0,64.5725,64.6105,64.0218,64.0503,6487.0
2017-06-21 13:00:00,67.46,67.55,67.44,67.5,4000.0,64.0503,64.1358,64.0313,64.0883,4000.0
2017-06-21 13:30:00,67.51,67.53,67.14,67.21,12900.0,64.0978,64.1168,63.7465,63.813,12900.0
2017-06-21 14:00:00,67.21,67.28,67.15,67.18,7126.0,63.813,63.8794,63.756,63.7845,7126.0
2017-06-21 14:30:00,67.19,67.29,67.1,67.17,8114.0,63.794,63.8889,63.7085,63.775,8114.0
2017-06-21 15:00:00,67.17,67.25,67.05,67.21,9635.0,63.775,63.8509,63.661,63.813,9635.0
2017-06-21 15:30:00,67.21,67.21,66.92,66.98,47289.0,63.813,63.813,63.5376,63.5946,47289.0
2017-06-22 09:30:00,67.68,68.73,67.26,68.63,21202.0,64.2592,65.2561,63.8604,65.1612,21202.0
2017-06-22 10:00:00,68.52,68.8,68.23,68.37,23895.0,65.0567,65.3226,64.7814,64.9143,23895.0
2017-06-22 10:30:00,68.31,68.67,68.3,68.51,15800.0,64.8574,65.1992,64.8479,65.0473,15800.0
2017-06-22 11:00:00,68.55,68.84,68.46,68.73,35568.0,65.0852,65.3606,64.9998,65.2561,35568.0
2017-06-22 11:30:00,68.73,68.76,68.37,68.48,31863.0,65.2561,65.2846,64.9143,65.0188,31863.0
2017-06-22 12:00:00,68.5,68.63,68.5,68.61,8112.0,65.0378,65.1612,65.0378,65.1422,8112.0
2017-06-22 12:30:00,68.58,68.64,68.55,68.55,5848.0,65.1137,65.1707,65.0852,65.0852,5848.0
2017-06-22 13:00:00,68.56,68.65,68.54,68.6,6007.0,65.0947,65.1802,65.0757,65.1327,6007.0
2017-06-22 13:30:00,68.59,68.74,68.56,68.72,13925.0,65.1232,65.2656,65.0947,65.2466,13925.0
2017-06-22 14:00:00,68.68,68.82,68.68,68.74,8958.0,65.2087,65.3416,65.2087,65.2656,8958.0
2017-06-22 14:30:00,68.74,68.92,68.73,68.92,14057.0,65.2656,65.4365,65.2561,65.4365,14057.0
2017-06-22 15:00:00,68.88,69.03,68.85,69.02,17255.0,65.3986,65.541,65.3701,65.5315,17255.0
2017-06-22 15:30:00,69.03,69.04,68.92,68.98,84011.0,65.541,65.5505,65.4365,65.4935,84011.0
2017-06-23 09:30:00,69.01,69.14,67.78,69.04,5139.0,65.522,65.6454,64.3541,65.5505,5139.0
2017-06-23 10:00:00,69.12,69.16,68.68,68.96,9900.0,65.6264,65.6644,65.2087,65.4745,9900.0
2017-06-23 10:30:00,69.06,69.08,68.95,69.08,3025.0,65.5695,65.5884,65.465,65.5884,3025.0
2017-06-23 11:00:00,69.05,69.13,69.01,69.04,6400.0,65.56,65.6359,65.522,65.5505,6400.0
2017-06-23 11:30:00,69.05,69.09,68.93,69.09,4300.0,65.56,65.5979,65.446,65.5979,4300.0
2017-06-23 12:00:00,69.05,69.1,68.97,68.99,4600.0,65.56,65.6074,65.484,65.503,4600.0
2017-06-23 12:30:00,68.98,69.07,68.91,68.91,5300.0,65.4935,65.5789,65.427,65.427,5300.0
2017-06-23 13:00:00,68.91,68.91,68.77,68.8,6242.0,65.427,65.427,65.2941,65.3226,6242.0
2017-06-23 13:30:00,68.86,68.87,68.73,68.73,6453.0,65.3796,65.3891,65.2561,65.2561,6453.0
2017-06-23 14:00:00,68.71,68.77,68.66,68.66,7705.0,65.2371,65.2941,65.1897,65.1897,7705.0
2017-06-23 14:30:00,68.69,69.02,68.67,68.86,34691.0,65.2182,65.5315,65.1992,65.3796,34691.0
2017-06-23 15:00:00,68.87,68.95,68.69,68.77,22131.0,65.3891,65.465,65.2182,65.2941,22131.0
2017-06-23 15:30:00,68.75,68.96,68.66,68.9,71468.0,65.2751,65.4745,65.1897,65.4175,71468.0
2017-06-26 09:30:00,68.91,69.27,68.85,69.27,6851.0,65.427,65.7688,65.3701,65.7688,6851.0
2017-06-26 10:00:00,69.23,69.23,69.02,69.16,11577.0,65.7309,65.7309,65.5315,65.6644,11577.0
2017-06-26 10:30:00,69.06,69.11,68.66,68.68,14851.0,65.5695,65.6169,65.1897,65.2087,14851.0
2017-06-26 11:00:00,68.7,68.96,68.5,68.96,21449.0,65.2276,65.4745,65.0378,65.4745,21449.0
2017-06-26 11:30:00,68.99,69.08,68.91,69.0,8605.0,65.503,65.5884,65.427,65.5125,8605.0
2017-06-26 12:00:00,69.03,69.15,68.94,69.0,3617.0,65.541,65.6549,65.4555,65.5125,3617.0
2017-06-26 12:30:00,69.04,69.07,68.9,69.01,11478.0,65.5505,65.5789,65.4175,65.522,11478.0
2017-06-26 13:00:00,69.01,69.03,68.97,69.03,6180.0,65.522,65.541,65.484,65.541,6180.0
2017-06-26 13:30:00,69.03,69.03,68.95,69.01,6200.0,65.541,65.541,65.465,65.522,6200.0
2017-06-26 14:00:00,68.98,69.06,68.94,68.98,6440.0,65.4935,65.5695,65.4555,65.4935,6440.0
2017-06-26 14:30:00,69.0,69.04,68.97,69.04,2326.0,65.5125,65.5505,65.484,65.5505,2326.0
2017-06-26 15:00:00,69.01,69.08,68.96,69.0,8399.0,65.522,65.5884,65.4745,65.5125,8399.0
2017-06-26 15:30:00,69.03,69.03,68.88,68.89,66878.0,65.541,65.541,65.3986,65.408,66878.0
2017-06-27 09:30:00,68.78,68.83,68.34,68.53,8961.0,65.3036,65.3511,64.8858,65.0662,8961.0
2017-06-27 10:00:00,68.51,69.0,68.51,68.75,9200.0,65.0473,65.5125,65.0473,65.2751,9200.0
2017-06-27 10:30:00,68.74,68.89,68.74,68.87,2340.0,65.2656,65.408,65.2656,65.3891,2340.0
2017-06-27 11:00:00,68.86,68.88,68.71,68.75,2475.0,65.3796,65.3986,65.2371,65.2751,2475.0
2017-06-27 11:30:00,68.76,68.85,68.67,68.76,12650.0,65.2846,65.3701,65.1992,65.2846,12650.0
2017-06-27 12:00:00,68.78,68.79,68.66,68.7,12500.0,65.3036,65.3131,65.1897,65.2276,12500.0
2017-06-27 12:30:00,68.65,68.68,68.43,68.44,16720.0,65.1802,65.2087,64.9713,64.9808,16720.0
2017-06-27 13:00:00,68.38,68.61,68.32,68.61,20854.0,64.9238,65.1422,64.8669,65.1422,20854.0
2017-06-27 13:30:00,68.61,68.61,68.3,68.3,6140.0,65.1422,65.1422,64.8479,64.8479,6140.0
2017-06-27 14:00:00,68.31,68.42,68.18,68.41,13550.0,64.8574,64.9618,64.7339,64.9523,13550.0
2017-06-27 14:30:00,68.45,68.52,68.35,68.5,28768.0,64.9903,65.0567,64.8953,65.0378,28768.0
2017-06-27 15:00:00,68.43,68.56,68.39,68.39,20953.0,64.9713,65.0947,64.9333,64.9333,20953.0
2017-06-27 15:30:00,68.38,68.38,67.98,68.02,53702.0,64.9238,64.9238,64.544,64.582,53702.0
2017-06-28 09:30:00,68.53,68.61,68.38,68.5,4089.0,65.0662,65.1422,64.9238,65.0378,4089.0
2017-06-28 10:00:00,68.54,68.89,68.47,68.65,6896.0,65.0757,65.408,65.0093,65.1802,6896.0
2017-06-28 10:30:00,68.59,68.71,68.43,68.59,13090.0,65.1232,65.2371,64.9713,65.1232,13090.0
2017-06-28 11:00:00,68.73,68.86,68.62,68.62,9885.0,65.2561,65.3796,65.1517,65.1517,9885.0
2017-06-28 11:30:00,68.69,68.69,68.36,68.4,69977.0,65.2182,65.2182,64.9048,64.9428,69977.0
2017-06-28 12:00:00,68.39,68.4,68.08,68.13,39300.0,64.9333,64.9428,64.639,64.6865,39300.0
2017-06-28 12:30:00,68.2,68.38,68.03,68.25,10150.0,64.7529,64.9238,64.5915,64.8004,10150.0
2017-06-28 13:00:00,68.31,68.35,68.18,68.26,15628.0,64.8574,64.8953,64.7339,64.8099,15628.0
2017-06-28 13:30:00,68.3,68.43,68.25,68.34,3550.0,64.8479,64.9713,64.8004,64.8858,3550.0
2017-06-28 14:00:00,68.41,68.55,68.32,68.42,4098.0,64.9523,65.0852,64.8669,64.9618,4098.0
2017-06-28 14:30:00,68.44,68.5,68.41,68.46,5599.0,64.9808,65.0378,64.9523,64.9998,5599.0
2017-06-28 15:00:00,68.45,68.53,68.42,68.53,7139.0,64.9903,65.0662,64.9618,65.0662,7139.0
2017-06-28 15:30:00,68.51,68.56,68.32,68.35,70896.0,65.0473,65.0947,64.8669,64.8953,70896.0
2017-06-29 09:30:00,68.55,68.55,68.29,68.29,1852.0,65.0852,65.0852,64.8384,64.8384,1852.0
2017-06-29 10:00:00,68.35,68.35,67.66,67.86,7297.0,64.8953,64.8953,64.2402,64.4301,7297.0
2017-06-29 10:30:00,67.91,68.4,67.84,68.11,6153.0,64.4776,64.9428,64.4111,64.6675,6153.0
2017-06-29 11:00:00,68.13,68.15,67.73,67.84,5673.0,64.6865,64.7054,64.3067,64.4111,5673.0
2017-06-29 11:30:00,67.73,68.08,67.38,67.68,28036.0,64.3067,64.639,63.9744,64.2592,28036.0
2017-06-29 12:00:00,67.65,67.97,67.54,67.93,30861.0,64.2307,64.5345,64.1263,64.4966,30861.0
2017-06-29 12:30:00,67.82,67.9,67.71,67.71,10000.0,64.3921,64.4681,64.2877,64.2877,10000.0
2017-06-29 13:00:00,67.77,67.77,67.23,67.23,3515.0,64.3447,64.3447,63.8319,63.8319,3515.0
2017-06-29 13:30:00,67.27,67.39,67.22,67.22,4939.0,63.8699,63.9839,63.8225,63.8225,4939.0
2017-06-29 14:00:00,67.22,67.3,67.15,67.21,18461.0,63.8225,63.8984,63.756,63.813,18461.0
2017-06-29 14:30:00,67.22,67.27,67.12,67.15,7321.0,63.8225,63.8699,63.7275,63.756,7321.0
2017-06-29 15:00:00,67.17,67.29,67.14,67.17,18649.0,63.775,63.8889,63.7465,63.775,18649.0
2017-06-29 15:30:00,67.14,67.39,67.1,67.33,46327.0,63.7465,63.9839,63.7085,63.9269,46327.0
2017-06-30 09:30:00,67.53,68.32,66.55,67.9,9020.0,64.1168,64.8669,63.1863,64.4681,9020.0
2017-06-30 10:00:00,68.03,68.17,67.69,67.89,10042.0,64.5915,64.7244,64.2687,64.4586,10042.0
2017-06-30 10:30:00,67.84,68.32,67.84,68.19,11244.0,64.4111,64.8669,64.4111,64.7434,11244.0
2017-06-30 11:00:00,68.19,68.31,67.9,67.9,5414.0,64.7434,64.8574,64.4681,64.4681,5414.0
2017-06-30 11:30:00,67.87,68.13,67.84,68.01,4600.0,64.4396,64.6865,64.4111,64.5725,4600.0
2017-06-30 12:00:00,68.11,68.13,67.87,67.87,4200.0,64.6675,64.6865,64.4396,64.4396,4200.0
2017-06-30 12:30:00,67.94,68.03,67.84,67.95,3300.0,64.5061,64.5915,64.4111,64.5156,3300.0
2017-06-30 13:00:00,68.05,68.08,67.94,68.01,7829.0,64.6105,64.639,64.5061,64.5725,7829.0
2017-06-30 13:30:00,68.05,68.05,67.91,67.91,3388.0,64.6105,64.6105,64.4776,64.4776,3388.0
2017-06-30 14:00:00,67.93,67.97,67.74,67.88,7665.0,64.4966,64.5345,64.3162,64.4491,7665.0
2017-06-30 14:30:00,67.89,67.94,67.74,67.88,7329.0,64.4586,64.5061,64.3162,64.4491,7329.0
2017-06-30 15:00:00,67.84,67.89,67.65,67.87,10756.0,64.4111,64.4586,64.2307,64.4396,10756.0
2017-06-30 15:30:00,67.85,68.07,67.54,67.56,50279.0,64.4206,64.6295,64.1263,64.1453,50279.0
2017-07-03 09:30:00,67.87,68.45,67.46,67.81,10552.0,64.4396,64.9903,64.0503,64.3826,10552.0
2017-07-03 10:00:00,67.91,68.23,67.82,68.03,10063.0,64.4776,64.7814,64.3921,64.5915,10063.0
2017-07-03 10:30:00,68.03,68.07,67.82,67.88,15762.0,64.5915,64.6295,64.3921,64.4491,15762.0
2017-07-03 11:00:00,67.9,68.26,67.9,68.25,13666.0,64.4681,64.8099,64.4681,64.8004,13666.0
2017-07-03 11:30:00,68.13,68.17,68.02,68.02,7257.0,64.6865,64.7244,64.582,64.582,7257.0
2017-07-03 12:00:00,67.99,68.04,67.79,67.94,14499.0,64.5535,64.601,64.3636,64.5061,14499.0
2017-07-03 12:30:00,67.95,68.13,67.82,67.87,27625.0,64.5156,64.6865,64.3921,64.4396,27625.0
2017-07-05 09:30:00,67.62,68.28,67.45,68.09,11484.0,64.2022,64.8289,64.0408,64.6485,11484.0
2017-07-05 10:00:00,68.23,68.23,67.46,67.73,6900.0,64.7814,64.7814,64.0503,64.3067,6900.0
2017-07-05 10:30:00,67.76,67.94,67.58,67.58,7253.0,64.3352,64.5061,64.1643,64.1643,7253.0
2017-07-05 11:00:00,67.61,67.75,67.55,67.72,4600.0,64.1927,64.3257,64.1358,64.2972,4600.0
2017-07-05 11:30:00,67.57,67.75,67.48,67.72,4400.0,64.1548,64.3257,64.0693,64.2972,4400.0
2017-07-05 12:00:00,67.59,67.79,67.54,67.79,10911.0,64.1738,64.3636,64.1263,64.3636,10911.0
2017-07-05 12:30:00,67.81,67.99,67.76,67.94,6601.0,64.3826,64.5535,64.3352,64.5061,6601.0
2017-07-05 13:00:00,67.88,68.02,67.82,68.0,3487.0,64.4491,64.582,64.3921,64.563,3487.0
2017-07-05 13:30:00,67.99,68.16,67.99,68.1,2700.0,64.5535,64.7149,64.5535,64.658,2700.0
2017-07-05 14:00:00,68.16,68.16,67.97,68.01,2300.0,64.7149,64.7149,64.5345,64.5725,2300.0
2017-07-05 14:30:00,67.99,68.05,67.71,67.86,38009.0,64.5535,64.6105,64.2877,64.4301,38009.0
2017-07-05 15:00:00,67.87,68.13,67.86,68.1,9267.0,64.4396,64.6865,64.4301,64.658,9267.0
2017-07-05 15:30:00,68.06,68.29,68.06,68.24,49002.0,64.62,64.8384,64.62,64.7909,49002.0
2017-07-06 09:30:00,67.98,68.3,66.84,67.82,12263.0,64.544,64.8479,63.4617,64.3921,12263.0
2017-07-06 10:00:00,67.78,67.86,67.51,67.75,12617.0,64.3541,64.4301,64.0978,64.3257,12617.0
2017-07-06 10:30:00,67.75,68.03,67.73,67.81,5560.0,64.3257,64.5915,64.3067,64.3826,5560.0
2017-07-06 11:00:00,67.8,68.23,67.8,68.22,5040.0,64.3731,64.7814,64.3731,64.7719,5040.0
2017-07-06 11:30:00,68.23,68.27,68.04,68.27,2809.0,64.7814,64.8194,64.601,64.8194,2809.0
2017-07-06 12:00:00,68.35,68.35,68.16,68.22,4308.0,64.8953,64.8953,64.7149,64.7719,4308.0
2017-07-06 12:30:00,68.24,68.28,68.13,68.18,2020.0,64.7909,64.8289,64.6865,64.7339,2020.0
2017-07-06 13:00:00,68.17,68.34,68.13,68.23,3700.0,64.7244,64.8858,64.6865,64.7814,3700.0
2017-07-06 13:30:00,68.21,68.21,67.8,67.98,23890.0,64.7624,64.7624,64.3731,64.544,23890.0
2017-07-06 14:00:00,67.97,67.97,67.74,67.78,6400.0,64.5345,64.5345,64.3162,64.3541,6400.0
2017-07-06 14:30:00,67.82,67.83,67.7,67.83,6151.0,64.3921,64.4016,64.2782,64.4016,6151.0
2017-07-06 15:00:00,67.87,67.87,67.32,67.37,31134.0,64.4396,64.4396,63.9174,63.9649,31134.0
2017-07-06 15:30:00,67.33,67.34,67.01,67.14,50635.0,63.9269,63.9364,63.6231,63.7465,50635.0
2017-07-07 09:30:00,67.39,67.5,67.15,67.3,5527.0,63.9839,64.0883,63.756,63.8984,5527.0
2017-07-07 10:00:00,67.39,67.41,67.21,67.4,2600.0,63.9839,64.0029,63.813,63.9934,2600.0
2017-07-07 10:30:00,67.37,67.54,67.22,67.4,4750.0,63.9649,64.1263,63.8225,63.9934,4750.0
2017-07-07 11:00:00,67.28,67.38,67.21,67.38,2208.0,63.8794,63.9744,63.813,63.9744,2208.0
2017-07-07 11:30:00,67.55,67.86,67.53,67.67,38041.0,64.1358,64.4301,64.1168,64.2497,38041.0
2017-07-07 12:00:00,67.65,67.86,67.64,67.69,4925.0,64.2307,64.4301,64.2212,64.2687,4925.0
2017-07-07 12:30:00,67.73,67.73,67.55,67.56,24836.0,64.3067,64.3067,64.1358,64.1453,24836.0
2017-07-07 13:00:00,67.58,67.79,67.58,67.73,4100.0,64.1643,64.3636,64.1643,64.3067,4100.0
2017-07-07 13:30:00,67.71,67.86,67.67,67.72,11812.0,64.2877,64.4301,64.2497,64.2972,11812.0
2017-07-07 14:00:00,67.76,67.79,67.44,67.44,17192.0,64.3352,64.3636,64.0313,64.0313,17192.0
2017-07-07 14:30:00,67.48,67.52,67.05,67.27,40746.0,64.0693,64.1073,63.661,63.8699,40746.0
2017-07-07 15:00:00,67.28,67.47,67.22,67.4,26365.0,63.8794,64.0598,63.8225,63.9934,26365.0
2017-07-07 15:30:00,67.42,67.43,67.23,67.31,91305.0,64.0123,64.0218,63.8319,63.9079,91305.0
2017-07-10 09:30:00,66.94,67.24,66.82,66.82,10254.0,63.5566,63.8414,63.4427,63.4427,10254.0
2017-07-10 10:00:00,66.9,66.99,66.58,66.65,13363.0,63.5186,63.6041,63.2148,63.2813,13363.0
2017-07-10 10:30:00,66.6,66.99,66.6,66.81,10536.0,63.2338,63.6041,63.2338,63.4332,10536.0
2017-07-10 11:00:00,66.79,67.16,66.76,67.12,5730.0,63.4142,63.7655,63.3857,63.7275,5730.0
2017-07-10 11:30:00,67.13,67.6,67.13,67.6,23917.0,63.737,64.1832,63.737,64.1832,23917.0
2017-07-10 12:00:00,67.56,67.7,67.38,67.59,17116.0,64.1453,64.2782,63.9744,64.1738,17116.0
2017-07-10 12:30:00,67.64,67.85,67.61,67.76,12179.0,64.2212,64.4206,64.1927,64.3352,12179.0
2017-07-10 13:00:00,67.79,67.82,67.54,67.57,6840.0,64.3636,64.3921,64.1263,64.1548,6840.0
2017-07-10 13:30:00,67.61,67.76,67.53,67.63,12685.0,64.1927,64.3352,64.1168,64.2117,12685.0
2017-07-10 14:00:00,67.63,67.8,67.59,67.62,12800.0,64.2117,64.3731,64.1738,64.2022,12800.0
2017-07-10 14:30:00,67.54,67.64,67.44,67.54,45685.0,64.1263,64.2212,64.0313,64.1263,45685.0
2017-07-10 15:00:00,67.49,67.52,67.28,67.43,42694.0,64.0788,64.1073,63.8794,64.0218,42694.0
2017-07-10 15:30:00,67.46,67.64,67.35,67.49,64914.0,64.0503,64.2212,63.9459,64.0788,64914.0
2017-07-11 09:30:00,67.5,67.96,67.04,67.96,9894.0,64.0883,64.5251,63.6516,64.5251,9894.0
2017-07-11 10:00:00,67.91,67.94,67.68,67.92,8020.0,64.4776,64.5061,64.2592,64.4871,8020.0
2017-07-11 10:30:00,67.91,68.16,67.9,68.05,13600.0,64.4776,64.7149,64.4681,64.6105,13600.0
2017-07-11 11:00:00,68.03,68.03,67.46,67.61,29753.0,64.5915,64.5915,64.0503,64.1927,29753.0
2017-07-11 11:30:00,67.62,68.01,67.62,67.82,9301.0,64.2022,64.5725,64.2022,64.3921,9301.0
2017-07-11 12:00:00,67.91,68.0,67.86,67.95,9156.0,64.4776,64.563,64.4301,64.5156,9156.0
2017-07-11 12:30:00,67.93,67.98,67.87,67.96,9638.0,64.4966,64.544,64.4396,64.5251,9638.0
2017-07-11 13:00:00,67.96,68.07,67.9,68.07,5800.0,64.5251,64.6295,64.4681,64.6295,5800.0
2017-07-11 13:30:00,68.02,68.07,67.69,67.8,23508.0,64.582,64.6295,64.2687,64.3731,23508.0
2017-07-11 14:00:00,67.83,68.06,67.77,67.87,18595.0,64.4016,64.62,64.3447,64.4396,18595.0
2017-07-11 14:30:00,67.87,67.96,67.78,67.94,27973.0,64.4396,64.5251,64.3541,64.5061,27973.0
2017-07-11 15:00:00,67.96,68.2,67.96,68.12,26276.0,64.5251,64.7529,64.5251,64.677,26276.0
2017-07-11 15:30:00,68.12,68.24,68.09,68.17,70277.0,64.677,64.7909,64.6485,64.7244,70277.0
2017-07-12 09:30:00,68.55,69.14,67.96,68.88,3751.0,65.0852,65.6454,64.5251,65.3986,3751.0
2017-07-12 10:00:00,68.9,69.05,68.8,68.8,5000.0,65.4175,65.56,65.3226,65.3226,5000.0
2017-07-12 10:30:00,68.82,68.89,68.48,68.54,6650.0,65.3416,65.408,65.0188,65.0757,6650.0
2017-07-12 11:00:00,68.45,68.45,68.33,68.38,3285.0,64.9903,64.9903,64.8764,64.9238,3285.0
2017-07-12 11:30:00,68.33,68.42,68.24,68.42,2400.0,64.8764,64.9618,64.7909,64.9618,2400.0
2017-07-12 12:00:00,68.39,68.41,68.23,68.23,4380.0,64.9333,64.9523,64.7814,64.7814,4380.0
2017-07-12 12:30:00,68.24,68.3,68.06,68.23,9039.0,64.7909,64.8479,64.62,64.7814,9039.0
2017-07-12 13:00:00,68.25,68.25,67.99,68.06,4202.0,64.8004,64.8004,64.5535,64.62,4202.0
2017-07-12 13:30:00,68.1,68.43,68.1,68.43,3100.0,64.658,64.9713,64.658,64.9713,3100.0
2017-07-12 14:00:00,68.36,68.38,68.08,68.17,9602.0,64.9048,64.9238,64.639,64.7244,9602.0
2017-07-12 14:30:00,68.15,68.21,68.0,68.1,24414.0,64.7054,64.7624,64.563,64.658,24414.0
2017-07-12 15:00:00,68.1,68.21,68.01,68.14,33923.0,64.658,64.7624,64.5725,64.696,33923.0
2017-07-12 15:30:00,68.14,68.16,67.85,67.9,38901.0,64.696,64.7149,64.4206,64.4681,38901.0
2017-07-13 09:30:00,67.81,67.84,67.55,67.66,5455.0,64.3826,64.4111,64.1358,64.2402,5455.0
2017-07-13 10:00:00,67.67,67.67,67.2,67.23,7753.0,64.2497,64.2497,63.8035,63.8319,7753.0
2017-07-13 10:30:00,67.22,67.45,67.13,67.31,3401.0,63.8225,64.0408,63.737,63.9079,3401.0
2017-07-13 11:00:00,67.24,67.36,67.18,67.27,8064.0,63.8414,63.9554,63.7845,63.8699,8064.0
2017-07-13 11:30:00,67.28,67.29,67.04,67.04,3504.0,63.8794,63.8889,63.6516,63.6516,3504.0
2017-07-13 12:00:00,67.11,67.2,67.06,67.14,3700.0,63.718,63.8035,63.6705,63.7465,3700.0
2017-07-13 12:30:00,67.16,67.16,67.06,67.16,5000.0,63.7655,63.7655,63.6705,63.7655,5000.0
2017-07-13 13:00:00,67.12,67.24,67.04,67.24,4702.0,63.7275,63.8414,63.6516,63.8414,4702.0
2017-07-13 13:30:00,67.21,67.47,67.17,67.39,12697.0,63.813,64.0598,63.775,63.9839,12697.0
2017-07-13 14:00:00,67.4,67.45,67.24,67.31,8749.0,63.9934,64.0408,63.8414,63.9079,8749.0
2017-07-13 14:30:00,67.27,67.38,67.14,67.35,14888.0,63.8699,63.9744,63.7465,63.9459,14888.0
2017-07-13 15:00:00,67.34,67.37,67.15,67.25,9688.0,63.9364,63.9649,63.756,63.8509,9688.0
2017-07-13 15:30:00,67.21,67.48,67.2,67.48,25277.0,63.813,64.0693,63.8035,64.0693,25277.0
2017-07-14 09:30:00,68.03,68.72,67.71,68.72,16946.0,64.5915,65.2466,64.2877,65.2466,16946.0
2017-07-14 10:00:00,68.72,69.06,68.6,68.93,20046.0,65.2466,65.5695,65.1327,65.446,20046.0
2017-07-14 10:30:00,68.99,69.34,68.99,69.33,26383.0,65.503,65.8353,65.503,65.8258,26383.0
2017-07-14 11:00:00,69.27,69.5,69.23,69.5,11033.0,65.7688,65.9872,65.7309,65.9872,11033.0
2017-07-14 11:30:00,69.45,69.58,69.42,69.49,13573.0,65.9397,66.0632,65.9113,65.9777,13573.0
2017-07-14 12:00:00,69.46,69.55,69.39,69.55,2825.0,65.9492,66.0347,65.8828,66.0347,2825.0
2017-07-14 12:30:00,69.55,69.71,69.55,69.7,1696.0,66.0347,66.1866,66.0347,66.1771,1696.0
2017-07-14 13:00:00,69.62,69.74,69.58,69.7,4084.0,66.1011,66.2151,66.0632,66.1771,4084.0
2017-07-14 13:30:00,69.68,69.68,69.5,69.54,6529.0,66.1581,66.1581,65.9872,66.0252,6529.0
2017-07-14 14:00:00,69.61,69.73,69.53,69.72,7525.0,66.0917,66.2056,66.0157,66.1961,7525.0
2017-07-14 14:30:00,69.75,69.82,69.57,69.59,9403.0,66.2246,66.291,66.0537,66.0727,9403.0
2017-07-14 15:00:00,69.61,69.72,69.58,69.7,14150.0,66.0917,66.1961,66.0632,66.1771,14150.0
2017-07-14 15:30:00,69.65,69.66,69.41,69.56,73153.0,66.1296,66.1391,65.9018,66.0442,73153.0
2017-07-17 09:30:00,69.46,69.68,69.02,69.46,9682.0,65.9492,66.1581,65.5315,65.9492,9682.0
2017-07-17 10:00:00,69.37,69.62,69.3,69.62,11395.0,65.8638,66.1011,65.7973,66.1011,11395.0
2017-07-17 10:30:00,69.58,69.75,69.57,69.62,9850.0,66.0632,66.2246,66.0537,66.1011,9850.0
2017-07-17 11:00:00,69.67,69.7,69.6,69.66,15159.0,66.1486,66.1771,66.0822,66.1391,15159.0
2017-07-17 11:30:00,69.65,69.67,69.15,69.15,5614.0,66.1296,66.1486,65.6549,65.6549,5614.0
2017-07-17 12:00:00,69.23,69.48,69.13,69.42,8545.0,65.7309,65.9682,65.6359,65.9113,8545.0
2017-07-17 12:30:00,69.42,69.52,69.25,69.27,11035.0,65.9113,66.0062,65.7499,65.7688,11035.0
2017-07-17 13:00:00,69.28,69.34,69.19,69.19,13030.0,65.7783,65.8353,65.6929,65.6929,13030.0
2017-07-17 13:30:00,69.21,69.28,68.98,69.0,8931.0,65.7119,65.7783,65.4935,65.5125,8931.0
2017-07-17 14:00:00,69.0,69.0,68.52,68.77,23026.0,65.5125,65.5125,65.0567,65.2941,23026.0
2017-07-17 14:30:00,68.76,68.89,68.75,68.84,13100.0,65.2846,65.408,65.2751,65.3606,13100.0
2017-07-17 15:00:00,68.82,68.84,68.65,68.73,25890.0,65.3416,65.3606,65.1802,65.2561,25890.0
2017-07-17 15:30:00,68.75,68.88,68.68,68.73,43263.0,65.2751,65.3986,65.2087,65.2561,43263.0
2017-07-18 09:30:00,68.39,68.78,67.43,68.69,14822.0,64.9333,65.3036,64.0218,65.2182,14822.0
2017-07-18 10:00:00,68.73,68.75,68.55,68.65,5050.0,65.2561,65.2751,65.0852,65.1802,5050.0
2017-07-18 10:30:00,68.65,68.68,68.23,68.49,22067.0,65.1802,65.2087,64.7814,65.0283,22067.0
2017-07-18 11:00:00,68.56,68.56,68.1,68.33,3344.0,65.0947,65.0947,64.658,64.8764,3344.0
2017-07-18 11:30:00,68.44,68.57,68.38,68.57,2540.0,64.9808,65.1042,64.9238,65.1042,2540.0
2017-07-18 12:00:00,68.55,68.66,68.5,68.58,1700.0,65.0852,65.1897,65.0378,65.1137,1700.0
2017-07-18 12:30:00,68.62,68.65,68.33,68.33,2908.0,65.1517,65.1802,64.8764,64.8764,2908.0
2017-07-18 13:00:00,68.33,68.43,68.24,68.31,4670.0,64.8764,64.9713,64.7909,64.8574,4670.0
2017-07-18 13:30:00,68.29,68.39,68.19,68.32,3469.0,64.8384,64.9333,64.7434,64.8669,3469.0
2017-07-18 14:00:00,68.31,68.43,68.31,68.35,4459.0,64.8574,64.9713,64.8574,64.8953,4459.0
2017-07-18 14:30:00,68.34,68.45,68.3,68.35,6200.0,64.8858,64.9903,64.8479,64.8953,6200.0
2017-07-18 15:00:00,68.37,68.41,68.3,68.38,7669.0,64.9143,64.9523,64.8479,64.9238,7669.0
2017-07-18 15:30:00,68.36,68.38,68.26,68.3,23048.0,64.9048,64.9238,64.8099,64.8479,23048.0
2017-07-19 09:30:00,68.48,68.75,68.01,68.49,3563.0,65.0188,65.2751,64.5725,65.0283,3563.0
2017-07-19 10:00:00,68.58,68.78,68.51,68.63,5687.0,65.1137,65.3036,65.0473,65.1612,5687.0
2017-07-19 10:30:00,68.76,68.81,68.6,68.65,1708.0,65.2846,65.3321,65.1327,65.1802,1708.0
2017-07-19 11:00:00,68.64,68.68,68.58,68.68,2445.0,65.1707,65.2087,65.1137,65.2087,2445.0
2017-07-19 11:30:00,68.71,68.98,68.71,68.91,7305.0,65.2371,65.4935,65.2371,65.427,7305.0
2017-07-19 12:00:00,68.97,69.12,68.93,69.08,2159.0,65.484,65.6264,65.446,65.5884,2159.0
2017-07-19 12:30:00,69.0,69.01,68.92,69.01,4835.0,65.5125,65.522,65.4365,65.522,4835.0
2017-07-19 13:00:00,69.04,69.31,69.03,69.28,5763.0,65.5505,65.8068,65.541,65.7783,5763.0
2017-07-19 13:30:00,69.25,69.38,69.25,69.34,6981.0,65.7499,65.8733,65.7499,65.8353,6981.0
2017-07-19 14:00:00,69.34,69.42,69.2,69.36,7077.0,65.8353,65.9113,65.7024,65.8543,7077.0
2017-07-19 14:30:00,69.4,69.55,69.39,69.41,3624.0,65.8923,66.0347,65.8828,65.9018,3624.0
2017-07-19 15:00:00,69.41,69.52,69.38,69.5,5309.0,65.9018,66.0062,65.8733,65.9872,5309.0
2017-07-19 15:30:00,69.48,69.5,69.22,69.31,31248.0,65.9682,65.9872,65.7214,65.8068,31248.0
2017-07-20 09:30:00,69.49,69.68,69.34,69.6,6171.0,65.9777,66.1581,65.8353,66.0822,6171.0
2017-07-20 10:00:00,69.65,69.71,69.49,69.5,4537.0,66.1296,66.1866,65.9777,65.9872,4537.0
2017-07-20 10:30:00,69.5,69.54,69.24,69.5,5577.0,65.9872,66.0252,65.7404,65.9872,5577.0
2017-07-20 11:00:00,69.5,69.5,69.23,69.23,3200.0,65.9872,65.9872,65.7309,65.7309,3200.0
2017-07-20 11:30:00,69.24,69.35,69.24,69.3,1794.0,65.7404,65.8448,65.7404,65.7973,1794.0
2017-07-20 12:00:00,69.28,69.55,69.26,69.47,3774.0,65.7783,66.0347,65.7593,65.9587,3774.0
2017-07-20 12:30:00,69.47,69.56,69.45,69.56,1300.0,65.9587,66.0442,65.9397,66.0442,1300.0
2017-07-20 13:00:00,69.55,69.55,69.43,69.46,3550.0,66.0347,66.0347,65.9208,65.9492,3550.0
2017-07-20 13:30:00,69.49,69.49,69.2,69.2,2462.0,65.9777,65.9777,65.7024,65.7024,2462.0
2017-07-20 14:00:00,69.23,69.37,69.22,69.25,4400.0,65.7309,65.8638,65.7214,65.7499,4400.0
2017-07-20 14:30:00,69.23,69.47,69.22,69.38,4881.0,65.7309,65.9587,65.7214,65.8733,4881.0
2017-07-20 15:00:00,69.41,69.51,69.4,69.47,6342.0,65.9018,65.9967,65.8923,65.9587,6342.0
2017-07-20 15:30:00,69.46,69.5,69.36,69.42,24230.0,65.9492,65.9872,65.8543,65.9113,24230.0
2017-07-21 09:30:00,69.87,69.87,68.9,68.93,49918.0,66.3385,66.3385,65.4175,65.446,49918.0
2017-07-21 10:00:00,68.9,68.9,68.46,68.74,8716.0,65.4175,65.4175,64.9998,65.2656,8716.0
2017-07-21 10:30:00,68.75,68.82,68.47,68.54,6994.0,65.2751,65.3416,65.0093,65.0757,6994.0
2017-07-21 11:00:00,68.48,68.66,68.27,68.6,10840.0,65.0188,65.1897,64.8194,65.1327,10840.0
2017-07-21 11:30:00,68.66,68.9,68.62,68.79,12356.0,65.1897,65.4175,65.1517,65.3131,12356.0
2017-07-21 12:00:00,68.87,69.06,68.87,69.02,6800.0,65.3891,65.5695,65.3891,65.5315,6800.0
2017-07-21 12:30:00,69.01,69.1,68.96,69.06,1831.0,65.522,65.6074,65.4745,65.5695,1831.0
2017-07-21 13:00:00,69.11,69.33,69.08,69.1,9387.0,65.6169,65.8258,65.5884,65.6074,9387.0
2017-07-21 13:30:00,69.15,69.24,69.11,69.15,3900.0,65.6549,65.7404,65.6169,65.6549,3900.0
2017-07-21 14:00:00,69.18,69.18,69.0,69.03,7499.0,65.6834,65.6834,65.5125,65.541,7499.0
2017-07-21 14:30:00,69.0,69.07,68.91,68.98,6268.0,65.5125,65.5789,65.427,65.4935,6268.0
2017-07-21 15:00:00,68.98,69.02,68.8,68.84,12678.0,65.4935,65.5315,65.3226,65.3606,12678.0
2017-07-21 15:30:00,68.86,68.89,68.49,68.55,74084.0,65.3796,65.408,65.0283,65.0852,74084.0
2017-07-24 09:30:00,68.53,68.98,68.02,68.66,36570.0,65.0662,65.4935,64.582,65.1897,36570.0
2017-07-24 10:00:00,68.68,68.68,68.32,68.42,16400.0,65.2087,65.2087,64.8669,64.9618,16400.0
2017-07-24 10:30:00,68.43,68.53,68.29,68.36,20919.0,64.9713,65.0662,64.8384,64.9048,20919.0
2017-07-24 11:00:00,68.31,68.79,68.29,68.58,15513.0,64.8574,65.3131,64.8384,65.1137,15513.0
2017-07-24 11:30:00,68.53,68.71,68.53,68.65,6345.0,65.0662,65.2371,65.0662,65.1802,6345.0
2017-07-24 12:00:00,68.64,68.81,68.59,68.75,7770.0,65.1707,65.3321,65.1232,65.2751,7770.0
2017-07-24 12:30:00,68.7,68.73,68.57,68.72,4943.0,65.2276,65.2561,65.1042,65.2466,4943.0
2017-07-24 13:00:00,68.71,68.88,68.71,68.88,6601.0,65.2371,65.3986,65.2371,65.3986,6601.0
2017-07-24 13:30:00,68.88,68.96,68.73,68.86,10090.0,65.3986,65.4745,65.2561,65.3796,10090.0
2017-07-24 14:00:00,68.83,68.87,68.47,68.48,18644.0,65.3511,65.3891,65.0093,65.0188,18644.0
2017-07-24 14:30:00,68.5,68.77,68.49,68.57,30887.0,65.0378,65.2941,65.0283,65.1042,30887.0
2017-07-24 15:00:00,68.58,69.01,68.56,68.84,71199.0,65.1137,65.522,65.0947,65.3606,71199.0
2017-07-24 15:30:00,68.86,69.09,68.61,68.84,66819.0,65.3796,65.5979,65.1422,65.3606,66819.0
2017-07-25 09:30:00,71.58,72.85,70.37,71.42,103005.0,67.9621,69.1679,66.8132,67.8102,103005.0
2017-07-25 10:00:00,71.42,72.03,70.99,71.65,63178.0,67.8102,68.3893,67.4019,68.0285,63178.0
2017-07-25 10:30:00,71.72,72.7,71.56,72.52,62412.0,68.095,69.0255,67.9431,68.8546,62412.0
2017-07-25 11:00:00,72.5,72.97,72.28,72.87,61004.0,68.8356,69.2818,68.6267,69.1869,61004.0
2017-07-25 11:30:00,72.9,72.95,72.65,72.66,38467.0,69.2154,69.2628,68.978,68.9875,38467.0
2017-07-25 12:00:00,72.65,72.91,72.65,72.78,28237.0,68.978,69.2249,68.978,69.1014,28237.0
2017-07-25 12:30:00,72.74,72.82,72.56,72.64,18900.0,69.0635,69.1394,68.8926,68.9685,18900.0
2017-07-25 13:00:00,72.65,72.66,72.33,72.38,22656.0,68.978,68.9875,68.6742,68.7216,22656.0
2017-07-25 13:30:00,72.43,72.61,72.42,72.59,29511.0,68.7691,68.94,68.7596,68.921,29511.0
2017-07-25 14:00:00,72.59,72.62,72.06,72.27,44040.0,68.921,68.9495,68.4178,68.6172,44040.0
2017-07-25 14:30:00,72.29,72.51,72.29,72.5,42283.0,68.6362,68.8451,68.6362,68.8356,42283.0
2017-07-25 15:00:00,72.5,72.55,72.32,72.48,51500.0,68.8356,68.8831,68.6647,68.8166,51500.0
2017-07-25 15:30:00,72.46,72.5,72.09,72.35,122407.0,68.7976,68.8356,68.4463,68.6932,122407.0
2017-07-26 09:30:00,72.21,72.6,71.37,72.13,23566.0,68.5602,68.9305,67.7627,68.4843,23566.0
2017-07-26 10:00:00,72.08,72.1,71.56,71.56,5325.0,68.4368,68.4558,67.9431,67.9431,5325.0
2017-07-26 10:30:00,71.56,71.65,71.22,71.23,7400.0,67.9431,68.0285,67.6203,67.6298,7400.0
2017-07-26 11:00:00,71.22,71.38,71.09,71.2,13500.0,67.6203,67.7722,67.4969,67.6013,13500.0
2017-07-26 11:30:00,71.13,71.34,71.13,71.3,14185.0,67.5348,67.7342,67.5348,67.6962,14185.0
2017-07-26 12:00:00,71.27,71.33,71.25,71.29,11012.0,67.6678,67.7247,67.6488,67.6867,11012.0
2017-07-26 12:30:00,71.3,71.35,71.26,71.3,10307.0,67.6962,67.7437,67.6583,67.6962,10307.0
2017-07-26 13:00:00,71.3,71.34,71.27,71.34,16959.0,67.6962,67.7342,67.6678,67.7342,16959.0
2017-07-26 13:30:00,71.34,71.34,71.25,71.3,14779.0,67.7342,67.7342,67.6488,67.6962,14779.0
2017-07-26 14:00:00,71.31,71.39,71.18,71.24,17547.0,67.7057,67.7817,67.5823,67.6393,17547.0
2017-07-26 14:30:00,71.26,71.28,70.86,70.86,12921.0,67.6583,67.6772,67.2785,67.2785,12921.0
2017-07-26 15:00:00,70.85,70.93,70.54,70.55,20142.0,67.269,67.3449,66.9746,66.9841,20142.0
2017-07-26 15:30:00,70.52,70.62,70.35,70.42,59496.0,66.9557,67.0506,66.7943,66.8607,59496.0
2017-07-27 09:30:00,70.08,70.63,70.08,70.43,12122.0,66.5379,67.0601,66.5379,66.8702,12122.0
2017-07-27 10:00:00,70.44,70.72,70.27,70.64,4257.0,66.8797,67.1456,66.7183,67.0696,4257.0
2017-07-27 10:30:00,70.6,70.6,70.27,70.5,6507.0,67.0316,67.0316,66.7183,66.9367,6507.0
2017-07-27 11:00:00,70.55,70.58,70.29,70.33,4651.0,66.9841,67.0126,66.7373,66.7753,4651.0
2017-07-27 11:30:00,70.3,70.65,70.3,70.54,6717.0,66.7468,67.0791,66.7468,66.9746,6717.0
2017-07-27 12:00:00,70.48,70.62,70.43,70.58,4945.0,66.9177,67.0506,66.8702,67.0126,4945.0
2017-07-27 12:30:00,70.6,70.62,70.17,70.19,9607.0,67.0316,67.0506,66.6234,66.6423,9607.0
2017-07-27 13:00:00,70.21,70.4,70.08,70.19,9045.0,66.6613,66.8417,66.5379,66.6423,9045.0
2017-07-27 13:30:00,70.23,70.46,70.06,70.46,4272.0,66.6803,66.8987,66.5189,66.8987,4272.0
2017-07-27 14:00:00,70.47,70.47,70.27,70.32,7963.0,66.9082,66.9082,66.7183,66.7658,7963.0
2017-07-27 14:30:00,70.36,70.41,70.19,70.31,7379.0,66.8037,66.8512,66.6423,66.7563,7379.0
2017-07-27 15:00:00,70.27,70.4,70.21,70.4,9417.0,66.7183,66.8417,66.6613,66.8417,9417.0
2017-07-27 15:30:00,70.38,70.48,70.3,70.43,35364.0,66.8227,66.9177,66.7468,66.8702,35364.0
2017-07-28 09:30:00,70.04,70.77,70.01,70.01,7669.0,66.4999,67.193,66.4714,66.4714,7669.0
2017-07-28 10:00:00,70.06,70.3,70.06,70.3,2500.0,66.5189,66.7468,66.5189,66.7468,2500.0
2017-07-28 10:30:00,70.39,70.39,70.04,70.2,15500.0,66.8322,66.8322,66.4999,66.6518,15500.0
2017-07-28 11:00:00,70.21,70.32,70.09,70.17,3820.0,66.6613,66.7658,66.5474,66.6234,3820.0
2017-07-28 11:30:00,70.15,70.18,69.97,69.97,1900.0,66.6044,66.6328,66.4335,66.4335,1900.0
2017-07-28 12:00:00,69.95,70.11,69.88,69.88,5914.0,66.4145,66.5664,66.348,66.348,5914.0
2017-07-28 12:30:00,69.87,69.89,69.76,69.89,2613.0,66.3385,66.3575,66.2341,66.3575,2613.0
2017-07-28 13:00:00,69.84,69.86,69.77,69.79,1585.0,66.31,66.329,66.2436,66.2626,1585.0
2017-07-28 13:30:00,69.87,69.99,69.86,69.98,2519.0,66.3385,66.4524,66.329,66.443,2519.0
2017-07-28 14:00:00,69.95,70.12,69.95,70.12,2499.0,66.4145,66.5759,66.4145,66.5759,2499.0
2017-07-28 14:30:00,70.24,70.38,70.14,70.36,3889.0,66.6898,66.8227,66.5949,66.8037,3889.0
2017-07-28 15:00:00,70.31,70.36,70.2,70.24,8300.0,66.7563,66.8037,66.6518,66.6898,8300.0
2017-07-28 15:30:00,70.23,70.49,70.2,70.27,26434.0,66.6803,66.9272,66.6518,66.7183,26434.0
2017-07-31 09:30:00,70.4,70.67,69.85,70.02,7772.0,66.8417,67.0981,66.3195,66.4809,7772.0
2017-07-31 10:00:00,70.07,70.2,69.87,70.11,3900.0,66.5284,66.6518,66.3385,66.5664,3900.0
2017-07-31 10:30:00,70.15,70.18,69.92,69.92,5671.0,66.6044,66.6328,66.386,66.386,5671.0
2017-07-31 11:00:00,69.94,70.0,69.85,69.85,3300.0,66.405,66.4619,66.3195,66.3195,3300.0
2017-07-31 11:30:00,69.9,69.91,69.69,69.78,2800.0,66.367,66.3765,66.1676,66.2531,2800.0
2017-07-31 12:00:00,69.7,69.74,69.61,69.63,3800.0,66.1771,66.2151,66.0917,66.1106,3800.0
2017-07-31 12:30:00,69.65,69.77,69.63,69.77,4651.0,66.1296,66.2436,66.1106,66.2436,4651.0
2017-07-31 13:00:00,69.77,69.92,69.75,69.85,4902.0,66.2436,66.386,66.2246,66.3195,4902.0
2017-07-31 13:30:00,69.85,70.02,69.85,70.02,2526.0,66.3195,66.4809,66.3195,66.4809,2526.0
2017-07-31 14:00:00,69.95,69.96,69.71,69.71,3143.0,66.4145,66.424,66.1866,66.1866,3143.0
2017-07-31 14:30:00,69.71,70.12,69.64,70.05,14500.0,66.1866,66.5759,66.1201,66.5094,14500.0
2017-07-31 15:00:00,70.1,70.3,70.05,70.27,10289.0,66.5569,66.7468,66.5094,66.7183,10289.0
2017-07-31 15:30:00,70.22,70.22,69.88,69.95,48460.0,66.6708,66.6708,66.348,66.4145,48460.0
2017-08-01 09:30:00,70.26,70.5,69.94,70.11,12191.0,66.7088,66.9367,66.405,66.5664,12191.0
2017-08-01 10:00:00,70.09,70.2,69.97,70.13,11750.0,66.5474,66.6518,66.4335,66.5854,11750.0
2017-08-01 10:30:00,70.27,70.45,70.2,70.34,8485.0,66.7183,66.8892,66.6518,66.7848,8485.0
2017-08-01 11:00:00,70.36,70.47,70.19,70.22,7943.0,66.8037,66.9082,66.6423,66.6708,7943.0
2017-08-01 11:30:00,70.2,70.42,70.1,70.1,6836.0,66.6518,66.8607,66.5569,66.5569,6836.0
2017-08-01 12:00:00,70.1,70.1,69.86,70.05,13864.0,66.5569,66.5569,66.329,66.5094,13864.0
2017-08-01 12:30:00,70.03,70.08,69.9,69.96,6295.0,66.4904,66.5379,66.367,66.424,6295.0
2017-08-01 13:00:00,70.04,70.13,69.89,69.92,12051.0,66.4999,66.5854,66.3575,66.386,12051.0
2017-08-01 13:30:00,69.92,69.92,69.67,69.91,10391.0,66.386,66.386,66.1486,66.3765,10391.0
2017-08-01 14:00:00,69.9,69.96,69.74,69.9,9304.0,66.367,66.424,66.2151,66.367,9304.0
2017-08-01 14:30:00,69.91,69.97,69.75,69.96,10440.0,66.3765,66.4335,66.2246,66.424,10440.0
2017-08-01 15:00:00,70.0,70.13,69.84,69.85,19815.0,66.4619,66.5854,66.31,66.3195,19815.0
2017-08-01 15:30:00,69.87,70.07,69.81,69.99,53494.0,66.3385,66.5284,66.2815,66.4524,53494.0
2017-08-02 09:30:00,69.89,70.37,69.79,70.21,7198.0,66.3575,66.8132,66.2626,66.6613,7198.0
2017-08-02 10:00:00,70.13,70.27,69.71,69.71,6800.0,66.5854,66.7183,66.1866,66.1866,6800.0
2017-08-02 10:30:00,69.71,69.76,69.49,69.49,2078.0,66.1866,66.2341,65.9777,65.9777,2078.0
2017-08-02 11:00:00,69.55,69.7,69.38,69.66,6116.0,66.0347,66.1771,65.8733,66.1391,6116.0
2017-08-02 11:30:00,69.66,69.69,69.54,69.58,2300.0,66.1391,66.1676,66.0252,66.0632,2300.0
2017-08-02 12:00:00,69.56,69.57,69.36,69.44,1621.0,66.0442,66.0537,65.8543,65.9302,1621.0
2017-08-02 12:30:00,69.44,69.59,69.33,69.59,4445.0,65.9302,66.0727,65.8258,66.0727,4445.0
2017-08-02 13:00:00,69.55,69.71,69.55,69.68,3312.0,66.0347,66.1866,66.0347,66.1581,3312.0
2017-08-02 13:30:00,69.7,69.9,69.69,69.72,12232.0,66.1771,66.367,66.1676,66.1961,12232.0
2017-08-02 14:00:00,69.72,69.85,69.72,69.83,3423.0,66.1961,66.3195,66.1961,66.3005,3423.0
2017-08-02 14:30:00,69.78,69.99,69.78,69.92,4296.0,66.2531,66.4524,66.2531,66.386,4296.0
2017-08-02 15:00:00,69.91,69.96,69.82,69.85,10355.0,66.3765,66.424,66.291,66.3195,10355.0
2017-08-02 15:30:00,69.85,69.87,69.72,69.72,23411.0,66.3195,66.3385,66.1961,66.1961,23411.0
2017-08-03 09:30:00,69.5,70.03,69.49,69.73,9365.0,65.9872,66.4904,65.9777,66.2056,9365.0
2017-08-03 10:00:00,69.66,69.92,69.29,69.48,9826.0,66.1391,66.386,65.7878,65.9682,9826.0
2017-08-03 10:30:00,69.5,69.57,69.34,69.45,4800.0,65.9872,66.0537,65.8353,65.9397,4800.0
2017-08-03 11:00:00,69.43,69.56,69.16,69.56,4261.0,65.9208,66.0442,65.6644,66.0442,4261.0
2017-08-03 11:30:00,69.49,69.6,69.4,69.5,4176.0,65.9777,66.0822,65.8923,65.9872,4176.0
2017-08-03 12:00:00,69.4,69.52,69.36,69.46,2100.0,65.8923,66.0062,65.8543,65.9492,2100.0
2017-08-03 12:30:00,69.51,69.57,69.42,69.54,2100.0,65.9967,66.0537,65.9113,66.0252,2100.0
2017-08-03 13:00:00,69.52,69.82,69.47,69.82,12002.0,66.0062,66.291,65.9587,66.291,12002.0
2017-08-03 13:30:00,69.82,69.97,69.75,69.83,7400.0,66.291,66.4335,66.2246,66.3005,7400.0
2017-08-03 14:00:00,69.74,69.96,69.64,69.88,8033.0,66.2151,66.424,66.1201,66.348,8033.0
2017-08-03 14:30:00,69.9,69.94,69.74,69.8,10900.0,66.367,66.405,66.2151,66.2721,10900.0
2017-08-03 15:00:00,69.85,69.92,69.66,69.68,8240.0,66.3195,66.386,66.1391,66.1581,8240.0
2017-08-03 15:30:00,69.66,69.68,69.47,69.67,32468.0,66.1391,66.1581,65.9587,66.1486,32468.0
2017-08-04 09:30:00,69.81,69.92,69.6,69.6,6563.0,66.2815,66.386,66.0822,66.0822,6563.0
2017-08-04 10:00:00,69.67,69.79,69.42,69.7,3845.0,66.1486,66.2626,65.9113,66.1771,3845.0
2017-08-04 10:30:00,69.84,69.86,69.57,69.57,1900.0,66.31,66.329,66.0537,66.0537,1900.0
2017-08-04 11:00:00,69.61,69.95,69.61,69.93,4740.0,66.0917,66.4145,66.0917,66.3955,4740.0
2017-08-04 11:30:00,69.81,69.81,69.66,69.7,3000.0,66.2815,66.2815,66.1391,66.1771,3000.0
2017-08-04 12:00:00,69.72,69.88,69.71,69.87,10200.0,66.1961,66.348,66.1866,66.3385,10200.0
2017-08-04 12:30:00,69.87,69.89,69.82,69.82,1600.0,66.3385,66.3575,66.291,66.291,1600.0
2017-08-04 13:00:00,69.8,69.84,69.67,69.69,1200.0,66.2721,66.31,66.1486,66.1676,1200.0
2017-08-04 13:30:00,69.67,69.74,69.62,69.72,2399.0,66.1486,66.2151,66.1011,66.1961,2399.0
2017-08-04 14:00:00,69.74,69.92,69.74,69.89,3509.0,66.2151,66.386,66.2151,66.3575,3509.0
2017-08-04 14:30:00,69.82,69.91,69.79,69.91,2851.0,66.291,66.3765,66.2626,66.3765,2851.0
2017-08-04 15:00:00,69.85,69.85,69.67,69.7,3791.0,66.3195,66.3195,66.1486,66.1771,3791.0
2017-08-04 15:30:00,69.68,69.88,69.66,69.83,20424.0,66.1581,66.348,66.1391,66.3005,20424.0
2017-08-07 09:30:00,69.99,70.44,69.93,70.33,8726.0,66.4524,66.8797,66.3955,66.7753,8726.0
2017-08-07 10:00:00,70.4,70.43,70.2,70.24,4755.0,66.8417,66.8702,66.6518,66.6898,4755.0
2017-08-07 10:30:00,70.25,70.32,70.16,70.26,7261.0,66.6993,66.7658,66.6139,66.7088,7261.0
2017-08-07 11:00:00,70.27,70.6,70.27,70.58,8510.0,66.7183,67.0316,66.7183,67.0126,8510.0
2017-08-07 11:30:00,70.56,71.0,70.53,70.98,12539.0,66.9936,67.4114,66.9652,67.3924,12539.0
2017-08-07 12:00:00,70.92,71.08,70.84,70.95,10577.0,67.3354,67.4874,67.2595,67.3639,10577.0
2017-08-07 12:30:00,70.98,71.01,70.87,70.95,8600.0,67.3924,67.4209,67.288,67.3639,8600.0
2017-08-07 13:00:00,70.98,71.05,70.92,70.95,5381.0,67.3924,67.4589,67.3354,67.3639,5381.0
2017-08-07 13:30:00,70.97,71.0,70.83,70.87,9617.0,67.3829,67.4114,67.25,67.288,9617.0
2017-08-07 14:00:00,70.88,70.94,70.8,70.87,7722.0,67.2975,67.3544,67.2215,67.288,7722.0
2017-08-07 14:30:00,70.87,71.03,70.82,70.9,8502.0,67.288,67.4399,67.2405,67.3165,8502.0
2017-08-07 15:00:00,70.91,70.95,70.73,70.8,14330.0,67.3259,67.3639,67.155,67.2215,14330.0
2017-08-07 15:30:00,70.78,70.81,70.7,70.73,32118.0,67.2025,67.231,67.1266,67.155,32118.0
2017-08-08 09:30:00,70.57,70.73,70.5,70.68,2052.0,67.0031,67.155,66.9367,67.1076,2052.0
2017-08-08 10:00:00,70.76,71.21,70.76,71.21,4700.0,67.1835,67.6108,67.1835,67.6108,4700.0
2017-08-08 10:30:00,71.18,71.63,71.13,71.63,7810.0,67.5823,68.0096,67.5348,68.0096,7810.0
2017-08-08 11:00:00,71.62,71.74,71.37,71.4,11800.0,68.0001,68.114,67.7627,67.7912,11800.0
2017-08-08 11:30:00,71.37,71.65,71.28,71.54,11789.0,67.7627,68.0285,67.6772,67.9241,11789.0
2017-08-08 12:00:00,71.55,71.55,71.32,71.37,4371.0,67.9336,67.9336,67.7152,67.7627,4371.0
2017-08-08 12:30:00,71.38,71.43,71.01,71.01,11082.0,67.7722,67.8197,67.4209,67.4209,11082.0
2017-08-08 13:00:00,70.97,70.98,70.86,70.9,5439.0,67.3829,67.3924,67.2785,67.3165,5439.0
2017-08-08 13:30:00,70.9,71.06,70.84,70.98,3448.0,67.3165,67.4684,67.2595,67.3924,3448.0
2017-08-08 14:00:00,70.97,71.2,70.94,71.09,5821.0,67.3829,67.6013,67.3544,67.4969,5821.0
2017-08-08 14:30:00,71.12,71.18,71.07,71.14,6470.0,67.5253,67.5823,67.4779,67.5443,6470.0
2017-08-08 15:00:00,71.11,71.13,70.68,70.73,12886.0,67.5158,67.5348,67.1076,67.155,12886.0
2017-08-08 15:30:00,70.73,70.99,70.53,70.91,62077.0,67.155,67.4019,66.9652,67.3259,62077.0
2017-08-09 09:30:00,70.45,71.03,70.4,70.5,9910.0,66.8892,67.4399,66.8417,66.9367,9910.0
2017-08-09 10:00:00,70.6,70.6,70.15,70.32,6111.0,67.0316,67.0316,66.6044,66.7658,6111.0
2017-08-09 10:30:00,70.24,70.38,70.18,70.23,2447.0,66.6898,66.8227,66.6328,66.6803,2447.0
2017-08-09 11:00:00,70.18,70.34,70.14,70.23,5300.0,66.6328,66.7848,66.5949,66.6803,5300.0
2017-08-09 11:30:00,70.22,70.43,70.22,70.39,6761.0,66.6708,66.8702,66.6708,66.8322,6761.0
2017-08-09 12:00:00,70.38,70.54,70.37,70.46,5500.0,66.8227,66.9746,66.8132,66.8987,5500.0
2017-08-09 12:30:00,70.45,70.49,70.35,70.44,4885.0,66.8892,66.9272,66.7943,66.8797,4885.0
2017-08-09 13:00:00,70.43,70.53,70.42,70.48,3039.0,66.8702,66.9652,66.8607,66.9177,3039.0
2017-08-09 13:30:00,70.49,70.52,70.38,70.38,4472.0,66.9272,66.9557,66.8227,66.8227,4472.0
2017-08-09 14:00:00,70.44,70.57,70.35,70.44,7498.0,66.8797,67.0031,66.7943,66.8797,7498.0
2017-08-09 14:30:00,70.48,70.48,70.34,70.39,16861.0,66.9177,66.9177,66.7848,66.8322,16861.0
2017-08-09 15:00:00,70.4,70.44,70.35,70.38,15930.0,66.8417,66.8797,66.7943,66.8227,15930.0
2017-08-09 15:30:00,70.37,70.49,70.37,70.44,31003.0,66.8132,66.9272,66.8132,66.8797,31003.0
2017-08-10 09:30:00,70.12,70.31,69.91,70.2,6338.0,66.5759,66.7563,66.3765,66.6518,6338.0
2017-08-10 10:00:00,70.08,70.11,69.74,70.0,19668.0,66.5379,66.5664,66.2151,66.4619,19668.0
2017-08-10 10:30:00,70.07,70.26,70.07,70.23,8599.0,66.5284,66.7088,66.5284,66.6803,8599.0
2017-08-10 11:00:00,70.25,70.38,70.07,70.08,2700.0,66.6993,66.8227,66.5284,66.5379,2700.0
2017-08-10 11:30:00,70.14,70.33,70.1,70.2,13027.0,66.5949,66.7753,66.5569,66.6518,13027.0
2017-08-10 12:00:00,70.16,70.26,70.12,70.12,29493.0,66.6139,66.7088,66.5759,66.5759,29493.0
2017-08-10 12:30:00,70.16,70.22,70.07,70.13,15258.0,66.6139,66.6708,66.5284,66.5854,15258.0
2017-08-10 13:00:00,70.18,70.32,70.14,70.26,4459.0,66.6328,66.7658,66.5949,66.7088,4459.0
2017-08-10 13:30:00,70.19,70.23,70.03,70.05,5670.0,66.6423,66.6803,66.4904,66.5094,5670.0
2017-08-10 14:00:00,70.06,70.31,70.03,70.18,9042.0,66.5189,66.7563,66.4904,66.6328,9042.0
2017-08-10 14:30:00,70.16,70.32,70.16,70.22,11523.0,66.6139,66.7658,66.6139,66.6708,11523.0
2017-08-10 15:00:00,70.28,70.3,69.94,70.01,58175.0,66.7278,66.7468,66.405,66.4714,58175.0
2017-08-10 15:30:00,69.95,69.99,69.39,69.44,72215.0,66.4145,66.4524,65.8828,65.9302,72215.0
2017-08-11 09:30:00,69.68,70.13,69.44,69.64,18864.0,66.1581,66.5854,65.9302,66.1201,18864.0
2017-08-11 10:00:00,69.82,70.0,69.56,69.56,6252.0,66.291,66.4619,66.0442,66.0442,6252.0
2017-08-11 10:30:00,69.48,69.77,69.48,69.76,5003.0,65.9682,66.2436,65.9682,66.2341,5003.0
2017-08-11 11:00:00,69.73,69.87,69.5,69.55,8155.0,66.2056,66.3385,65.9872,66.0347,8155.0
2017-08-11 11:30:00,69.62,69.79,69.55,69.69,4092.0,66.1011,66.2626,66.0347,66.1676,4092.0
2017-08-11 12:00:00,69.64,69.67,69.54,69.59,8400.0,66.1201,66.1486,66.0252,66.0727,8400.0
2017-08-11 12:30:00,69.57,69.66,69.5,69.57,17700.0,66.0537,66.1391,65.9872,66.0537,17700.0
2017-08-11 13:00:00,69.52,69.88,69.52,69.79,10868.0,66.0062,66.348,66.0062,66.2626,10868.0
2017-08-11 13:30:00,69.84,69.87,69.73,69.87,2773.0,66.31,66.3385,66.2056,66.3385,2773.0
2017-08-11 14:00:00,69.88,69.88,69.71,69.77,14103.0,66.348,66.348,66.1866,66.2436,14103.0
2017-08-11 14:30:00,69.76,69.91,69.58,69.72,4101.0,66.2341,66.3765,66.0632,66.1961,4101.0
2017-08-11 15:00:00,69.66,69.77,69.48,69.54,8063.0,66.1391,66.2436,65.9682,66.0252,8063.0
2017-08-11 15:30:00,69.59,69.75,69.43,69.47,48768.0,66.0727,66.2246,65.9208,65.9587,48768.0
2017-08-14 09:30:00,70.01,70.33,70.01,70.19,4194.0,66.4714,66.7753,66.4714,66.6423,4194.0
2017-08-14 10:00:00,69.98,69.98,69.65,69.8,8302.0,66.443,66.443,66.1296,66.2721,8302.0
2017-08-14 10:30:00,69.8,70.19,69.8,70.14,2100.0,66.2721,66.6423,66.2721,66.5949,2100.0
2017-08-14 11:00:00,70.2,70.2,69.69,70.06,8182.0,66.6518,66.6518,66.1676,66.5189,8182.0
2017-08-14 11:30:00,70.0,70.25,70.0,70.13,14946.0,66.4619,66.6993,66.4619,66.5854,14946.0
2017-08-14 12:00:00,70.13,70.38,70.13,70.21,4500.0,66.5854,66.8227,66.5854,66.6613,4500.0
2017-08-14 12:30:00,70.28,70.28,70.08,70.08,3435.0,66.7278,66.7278,66.5379,66.5379,3435.0
2017-08-14 13:00:00,70.09,70.15,69.96,69.96,5557.0,66.5474,66.6044,66.424,66.424,5557.0
2017-08-14 13:30:00,69.96,70.01,69.89,69.89,5796.0,66.424,66.4714,66.3575,66.3575,5796.0
2017-08-14 14:00:00,69.95,70.11,69.93,70.01,11810.0,66.4145,66.5664,66.3955,66.4714,11810.0
2017-08-14 14:30:00,69.97,70.09,69.91,69.98,14064.0,66.4335,66.5474,66.3765,66.443,14064.0
2017-08-14 15:00:00,70.02,70.07,69.95,70.03,12837.0,66.4809,66.5284,66.4145,66.4904,12837.0
2017-08-14 15:30:00,70.01,70.05,69.82,69.86,53420.0,66.4714,66.5094,66.291,66.329,53420.0
2017-08-15 09:30:00,69.99,70.39,69.58,69.96,4127.0,66.4524,66.8322,66.0632,66.424,4127.0
2017-08-15 10:00:00,69.98,70.06,69.87,69.97,4672.0,66.443,66.5189,66.3385,66.4335,4672.0
2017-08-15 10:30:00,69.98,69.98,69.76,69.97,9400.0,66.443,66.443,66.2341,66.4335,9400.0
2017-08-15 11:00:00,69.92,70.08,69.91,69.98,4385.0,66.386,66.5379,66.3765,66.443,4385.0
2017-08-15 11:30:00,70.01,70.07,69.92,69.93,21754.0,66.4714,66.5284,66.386,66.3955,21754.0
2017-08-15 12:00:00,69.97,70.1,69.95,70.03,7869.0,66.4335,66.5569,66.4145,66.4904,7869.0
2017-08-15 12:30:00,70.01,70.07,69.96,69.99,23600.0,66.4714,66.5284,66.424,66.4524,23600.0
2017-08-15 13:00:00,70.02,70.02,69.92,69.92,6222.0,66.4809,66.4809,66.386,66.386,6222.0
2017-08-15 13:30:00,69.87,69.97,69.86,69.89,3288.0,66.3385,66.4335,66.329,66.3575,3288.0
2017-08-15 14:00:00,69.86,70.0,69.82,69.94,51437.0,66.329,66.4619,66.291,66.405,51437.0
2017-08-15 14:30:00,69.94,69.95,69.8,69.84,5587.0,66.405,66.4145,66.2721,66.31,5587.0
2017-08-15 15:00:00,69.84,69.97,69.82,69.92,14195.0,66.31,66.4335,66.291,66.386,14195.0
2017-08-15 15:30:00,69.91,69.92,69.69,69.71,29387.0,66.3765,66.386,66.1676,66.1866,29387.0
2017-08-16 09:30:00,69.86,70.29,69.7,70.06,14817.0,66.329,66.7373,66.1771,66.5189,14817.0
2017-08-16 10:00:00,70.1,70.34,70.1,70.31,5212.0,66.5569,66.7848,66.5569,66.7563,5212.0
2017-08-16 10:30:00,70.29,70.29,70.03,70.04,3250.0,66.7373,66.7373,66.4904,66.4999,3250.0
2017-08-16 11:00:00,70.06,70.14,70.0,70.05,3100.0,66.5189,66.5949,66.4619,66.5094,3100.0
2017-08-16 11:30:00,70.07,70.21,69.89,69.96,20277.0,66.5284,66.6613,66.3575,66.424,20277.0
2017-08-16 12:00:00,69.92,70.15,69.74,70.06,79772.0,66.386,66.6044,66.2151,66.5189,79772.0
2017-08-16 12:30:00,70.1,70.14,69.85,69.86,7207.0,66.5569,66.5949,66.3195,66.329,7207.0
2017-08-16 13:00:00,69.82,69.82,69.56,69.77,3100.0,66.291,66.291,66.0442,66.2436,3100.0
2017-08-16 13:30:00,69.77,69.8,69.68,69.71,2448.0,66.2436,66.2721,66.1581,66.1866,2448.0
2017-08-16 14:00:00,69.77,69.86,69.72,69.76,2938.0,66.2436,66.329,66.1961,66.2341,2938.0
2017-08-16 14:30:00,69.72,69.83,69.68,69.74,4294.0,66.1961,66.3005,66.1581,66.2151,4294.0
2017-08-16 15:00:00,69.8,69.8,69.49,69.52,5453.0,66.2721,66.2721,65.9777,66.0062,5453.0
2017-08-16 15:30:00,69.55,69.7,69.51,69.64,26667.0,66.0347,66.1771,65.9967,66.1201,26667.0
2017-08-17 09:30:00,69.41,69.41,69.02,69.14,1767.0,65.9018,65.9018,65.5315,65.6454,1767.0
2017-08-17 10:00:00,69.18,69.34,68.61,68.9,9421.0,65.6834,65.8353,65.1422,65.4175,9421.0
2017-08-17 10:30:00,69.0,69.21,69.0,69.2,3102.0,65.5125,65.7119,65.5125,65.7024,3102.0
2017-08-17 11:00:00,69.3,69.5,69.28,69.28,800.0,65.7973,65.9872,65.7783,65.7783,800.0
2017-08-17 11:30:00,69.2,69.2,68.83,68.83,3130.0,65.7024,65.7024,65.3511,65.3511,3130.0
2017-08-17 12:00:00,68.82,68.85,68.6,68.72,11049.0,65.3416,65.3701,65.1327,65.2466,11049.0
2017-08-17 12:30:00,68.73,68.75,68.49,68.49,5584.0,65.2561,65.2751,65.0283,65.0283,5584.0
2017-08-17 13:00:00,68.5,68.61,68.31,68.54,96471.0,65.0378,65.1422,64.8574,65.0757,96471.0
2017-08-17 13:30:00,68.68,68.68,68.48,68.48,3036.0,65.2087,65.2087,65.0188,65.0188,3036.0
2017-08-17 14:00:00,68.51,68.51,68.16,68.31,6492.0,65.0473,65.0473,64.7149,64.8574,6492.0
2017-08-17 14:30:00,68.3,68.38,68.2,68.28,2900.0,64.8479,64.9238,64.7529,64.8289,2900.0
2017-08-17 15:00:00,68.26,68.26,67.86,67.89,9421.0,64.8099,64.8099,64.4301,64.4586,9421.0
2017-08-17 15:30:00,67.85,67.9,67.3,67.3,85050.0,64.4206,64.4681,63.8984,63.8984,85050.0
2017-08-18 09:30:00,66.38,67.04,65.76,66.97,37818.0,63.141,63.7688,62.5513,63.7022,37818.0
2017-08-18 10:00:00,66.93,67.28,66.93,67.11,9150.0,63.6642,63.9971,63.6642,63.8354,9150.0
2017-08-18 10:30:00,67.07,67.25,67.01,67.23,10400.0,63.7973,63.9686,63.7403,63.9495,10400.0
2017-08-18 11:00:00,67.2,67.73,67.16,67.71,12362.0,63.921,64.4251,63.8829,64.4061,12362.0
2017-08-18 11:30:00,67.73,67.78,67.62,67.72,9030.0,64.4251,64.4727,64.3205,64.4156,9030.0
2017-08-18 12:00:00,67.73,67.75,67.49,67.56,25943.0,64.4251,64.4442,64.1968,64.2634,25943.0
2017-08-18 12:30:00,67.54,67.75,67.43,67.64,14211.0,64.2444,64.4442,64.1398,64.3395,14211.0
2017-08-18 13:00:00,67.61,67.63,67.46,67.53,6300.0,64.311,64.33,64.1683,64.2349,6300.0
2017-08-18 13:30:00,67.51,67.73,67.5,67.59,8943.0,64.2159,64.4251,64.2064,64.292,8943.0
2017-08-18 14:00:00,67.58,67.78,67.57,67.78,9423.0,64.2825,64.4727,64.2729,64.4727,9423.0
2017-08-18 14:30:00,67.75,67.85,67.66,67.85,20338.0,64.4442,64.5393,64.3585,64.5393,20338.0
2017-08-18 15:00:00,67.78,67.84,67.64,67.81,18083.0,64.4727,64.5298,64.3395,64.5012,18083.0
2017-08-18 15:30:00,67.79,67.91,67.74,67.85,64725.0,64.4822,64.5963,64.4346,64.5393,64725.0
2017-08-21 09:30:00,67.92,68.11,67.7,68.06,19589.0,64.6059,64.7866,64.3966,64.739,19589.0
2017-08-21 10:00:00,68.05,68.13,67.92,68.08,4952.0,64.7295,64.8056,64.6059,64.7581,4952.0
2017-08-21 10:30:00,68.1,68.17,68.06,68.12,5942.0,64.7771,64.8437,64.739,64.7961,5942.0
2017-08-21 11:00:00,68.16,68.2,67.96,68.09,18684.0,64.8341,64.8722,64.6439,64.7676,18684.0
2017-08-21 11:30:00,68.08,68.08,67.77,67.77,7039.0,64.7581,64.7581,64.4632,64.4632,7039.0
2017-08-21 12:00:00,67.7,67.83,67.64,67.83,7700.0,64.3966,64.5203,64.3395,64.5203,7700.0
2017-08-21 12:30:00,67.8,67.87,67.78,67.83,4705.0,64.4917,64.5583,64.4727,64.5203,4705.0
2017-08-21 13:00:00,67.87,67.87,67.69,67.69,2910.0,64.5583,64.5583,64.3871,64.3871,2910.0
2017-08-21 13:30:00,67.73,67.73,67.52,67.52,5170.0,64.4251,64.4251,64.2254,64.2254,5170.0
2017-08-21 14:00:00,67.56,67.64,67.52,67.59,7970.0,64.2634,64.3395,64.2254,64.292,7970.0
2017-08-21 14:30:00,67.57,67.59,67.39,67.39,7407.0,64.2729,64.292,64.1017,64.1017,7407.0
2017-08-21 15:00:00,67.35,67.55,67.35,67.54,14367.0,64.0637,64.2539,64.0637,64.2444,14367.0
2017-08-21 15:30:00,67.55,67.62,67.48,67.53,40098.0,64.2539,64.3205,64.1873,64.2349,40098.0
2017-08-22 09:30:00,67.83,67.83,67.47,67.71,9079.0,64.5203,64.5203,64.1778,64.4061,9079.0
2017-08-22 10:00:00,67.78,67.78,67.41,67.41,44526.0,64.4727,64.4727,64.1207,64.1207,44526.0
2017-08-22 10:30:00,67.42,67.82,67.42,67.78,7297.0,64.1303,64.5107,64.1303,64.4727,7297.0
2017-08-22 11:00:00,67.84,67.95,67.77,67.95,2600.0,64.5298,64.6344,64.4632,64.6344,2600.0
2017-08-22 11:30:00,67.95,68.05,67.92,68.05,3633.0,64.6344,64.7295,64.6059,64.7295,3633.0
2017-08-22 12:00:00,68.02,68.02,67.89,67.99,2700.0,64.701,64.701,64.5773,64.6724,2700.0
2017-08-22 12:30:00,67.92,67.99,67.79,67.99,5588.0,64.6059,64.6724,64.4822,64.6724,5588.0
2017-08-22 13:00:00,67.99,68.08,67.98,68.08,1852.0,64.6724,64.7581,64.6629,64.7581,1852.0
2017-08-22 13:30:00,68.03,68.05,67.84,67.84,7088.0,64.7105,64.7295,64.5298,64.5298,7088.0
2017-08-22 14:00:00,67.84,68.0,67.77,67.96,4348.0,64.5298,64.682,64.4632,64.6439,4348.0
2017-08-22 14:30:00,67.99,68.06,67.95,67.97,3041.0,64.6724,64.739,64.6344,64.6534,3041.0
2017-08-22 15:00:00,68.0,68.1,67.95,68.1,3573.0,64.682,64.7771,64.6344,64.7771,3573.0
2017-08-22 15:30:00,68.05,68.19,67.98,68.07,16142.0,64.7295,64.8627,64.6629,64.7485,16142.0
2017-08-23 09:30:00,67.5,67.91,67.39,67.91,7118.0,64.2064,64.5963,64.1017,64.5963,7118.0
2017-08-23 10:00:00,67.91,67.91,67.41,67.43,21757.0,64.5963,64.5963,64.1207,64.1398,21757.0
2017-08-23 10:30:00,67.47,67.74,67.42,67.59,4451.0,64.1778,64.4346,64.1303,64.292,4451.0
2017-08-23 11:00:00,67.64,67.69,67.32,67.41,3829.0,64.3395,64.3871,64.0351,64.1207,3829.0
2017-08-23 11:30:00,67.38,67.63,67.1,67.57,51132.0,64.0922,64.33,63.8259,64.2729,51132.0
2017-08-23 12:00:00,67.53,67.6,67.47,67.56,8900.0,64.2349,64.3015,64.1778,64.2634,8900.0
2017-08-23 12:30:00,67.58,67.62,67.46,67.47,15200.0,64.2825,64.3205,64.1683,64.1778,15200.0
2017-08-23 13:00:00,67.46,67.46,67.2,67.3,6210.0,64.1683,64.1683,63.921,64.0161,6210.0
2017-08-23 13:30:00,67.27,67.38,67.17,67.17,8283.0,63.9876,64.0922,63.8925,63.8925,8283.0
2017-08-23 14:00:00,67.26,67.41,67.22,67.32,4434.0,63.9781,64.1207,63.94,64.0351,4434.0
2017-08-23 14:30:00,67.31,67.39,67.26,67.39,5688.0,64.0256,64.1017,63.9781,64.1017,5688.0
2017-08-23 15:00:00,67.38,67.53,67.36,67.51,16643.0,64.0922,64.2349,64.0732,64.2159,16643.0
2017-08-23 15:30:00,67.56,67.56,67.23,67.25,41042.0,64.2634,64.2634,63.9495,63.9686,41042.0
2017-08-24 09:30:00,67.6,67.6,66.96,66.96,3330.0,64.3015,64.3015,63.6927,63.6927,3330.0
2017-08-24 10:00:00,66.97,67.21,66.88,67.06,4300.0,63.7022,63.9305,63.6166,63.7878,4300.0
2017-08-24 10:30:00,67.07,67.36,67.04,67.21,5208.0,63.7973,64.0732,63.7688,63.9305,5208.0
2017-08-24 11:00:00,67.23,67.37,67.02,67.02,4694.0,63.9495,64.0827,63.7498,63.7498,4694.0
2017-08-24 11:30:00,67.04,67.15,67.0,67.09,2376.0,63.7688,63.8734,63.7308,63.8164,2376.0
2017-08-24 12:00:00,67.03,67.24,67.02,67.21,4100.0,63.7593,63.959,63.7498,63.9305,4100.0
2017-08-24 12:30:00,67.21,67.29,67.15,67.23,7601.0,63.9305,64.0066,63.8734,63.9495,7601.0
2017-08-24 13:00:00,67.21,67.33,67.18,67.31,1817.0,63.9305,64.0446,63.902,64.0256,1817.0
2017-08-24 13:30:00,67.22,67.31,67.21,67.31,2253.0,63.94,64.0256,63.9305,64.0256,2253.0
2017-08-24 14:00:00,67.31,67.34,67.17,67.34,5148.0,64.0256,64.0542,63.8925,64.0542,5148.0
2017-08-24 14:30:00,67.29,67.42,67.29,67.39,2900.0,64.0066,64.1303,64.0066,64.1017,2900.0
2017-08-24 15:00:00,67.39,67.44,67.28,67.36,4207.0,64.1017,64.1493,63.9971,64.0732,4207.0
2017-08-24 15:30:00,67.27,67.28,67.19,67.23,11792.0,63.9876,63.9971,63.9115,63.9495,11792.0
2017-08-25 09:30:00,67.55,67.55,67.04,67.25,3397.0,64.2539,64.2539,63.7688,63.9686,3397.0
2017-08-25 10:00:00,67.3,67.55,67.3,67.41,5061.0,64.0161,64.2539,64.0161,64.1207,5061.0
2017-08-25 10:30:00,67.4,67.59,67.26,67.59,11400.0,64.1112,64.292,63.9781,64.292,11400.0
2017-08-25 11:00:00,67.51,67.54,67.36,67.41,8394.0,64.2159,64.2444,64.0732,64.1207,8394.0
2017-08-25 11:30:00,67.4,67.49,67.36,67.42,7587.0,64.1112,64.1968,64.0732,64.1303,7587.0
2017-08-25 12:00:00,67.42,67.47,67.4,67.4,4747.0,64.1303,64.1778,64.1112,64.1112,4747.0
2017-08-25 12:30:00,67.47,67.53,67.37,67.52,4804.0,64.1778,64.2349,64.0827,64.2254,4804.0
2017-08-25 13:00:00,67.53,67.61,67.53,67.55,1016.0,64.2349,64.311,64.2349,64.2539,1016.0
2017-08-25 13:30:00,67.57,67.65,67.57,67.61,1930.0,64.2729,64.349,64.2729,64.311,1930.0
2017-08-25 14:00:00,67.62,67.68,67.56,67.65,2273.0,64.3205,64.3776,64.2634,64.349,2273.0
2017-08-25 14:30:00,67.64,67.69,67.55,67.59,7758.0,64.3395,64.3871,64.2539,64.292,7758.0
2017-08-25 15:00:00,67.62,67.65,67.55,67.58,5530.0,64.3205,64.349,64.2539,64.2825,5530.0
2017-08-25 15:30:00,67.59,67.62,67.43,67.45,17468.0,64.292,64.3205,64.1398,64.1588,17468.0
2017-08-28 09:30:00,67.65,67.95,67.31,67.37,4481.0,64.349,64.6344,64.0256,64.0827,4481.0
2017-08-28 10:00:00,67.37,67.41,67.26,67.37,4306.0,64.0827,64.1207,63.9781,64.0827,4306.0
2017-08-28 10:30:00,67.38,67.63,67.31,67.59,3429.0,64.0922,64.33,64.0256,64.292,3429.0
2017-08-28 11:00:00,67.64,67.64,67.4,67.47,3012.0,64.3395,64.3395,64.1112,64.1778,3012.0
2017-08-28 11:30:00,67.44,67.44,67.28,67.36,7940.0,64.1493,64.1493,63.9971,64.0732,7940.0
2017-08-28 12:00:00,67.32,67.44,67.28,67.29,8006.0,64.0351,64.1493,63.9971,64.0066,8006.0
2017-08-28 12:30:00,67.32,67.36,67.25,67.31,10139.0,64.0351,64.0732,63.9686,64.0256,10139.0
2017-08-28 13:00:00,67.28,67.52,67.28,67.43,14910.0,63.9971,64.2254,63.9971,64.1398,14910.0
2017-08-28 13:30:00,67.43,67.52,67.32,67.43,3453.0,64.1398,64.2254,64.0351,64.1398,3453.0
2017-08-28 14:00:00,67.45,67.47,67.18,67.29,8773.0,64.1588,64.1778,63.902,64.0066,8773.0
2017-08-28 14:30:00,67.24,67.49,67.24,67.41,4600.0,63.959,64.1968,63.959,64.1207,4600.0
2017-08-28 15:00:00,67.43,67.45,67.37,67.4,3843.0,64.1398,64.1588,64.0827,64.1112,3843.0
2017-08-28 15:30:00,67.42,67.58,67.31,67.58,17471.0,64.1303,64.2825,64.0256,64.2825,17471.0
2017-08-29 09:30:00,67.35,67.74,67.08,67.74,10321.0,64.0637,64.4346,63.8068,64.4346,10321.0
2017-08-29 10:00:00,67.58,67.58,67.4,67.41,2790.0,64.2825,64.2825,64.1112,64.1207,2790.0
2017-08-29 10:30:00,67.52,67.67,67.37,67.37,6754.0,64.2254,64.3681,64.0827,64.0827,6754.0
2017-08-29 11:00:00,67.46,67.56,67.13,67.3,7700.0,64.1683,64.2634,63.8544,64.0161,7700.0
2017-08-29 11:30:00,67.3,67.61,67.29,67.51,5863.0,64.0161,64.311,64.0066,64.2159,5863.0
2017-08-29 12:00:00,67.48,67.8,67.44,67.8,2600.0,64.1873,64.4917,64.1493,64.4917,2600.0
2017-08-29 12:30:00,67.71,68.06,67.71,68.06,5072.0,64.4061,64.739,64.4061,64.739,5072.0
2017-08-29 13:00:00,68.04,68.2,68.03,68.14,1461.0,64.72,64.8722,64.7105,64.8151,1461.0
2017-08-29 13:30:00,68.08,68.16,68.03,68.1,2918.0,64.7581,64.8341,64.7105,64.7771,2918.0
2017-08-29 14:00:00,68.12,68.16,68.12,68.15,1475.0,64.7961,64.8341,64.7961,64.8246,1475.0
2017-08-29 14:30:00,68.1,68.21,68.1,68.19,2859.0,64.7771,64.8817,64.7771,64.8627,2859.0
2017-08-29 15:00:00,68.17,68.28,68.17,68.21,2835.0,64.8437,64.9483,64.8437,64.8817,2835.0
2017-08-29 15:30:00,68.22,68.29,68.19,68.2,14475.0,64.8912,64.9578,64.8627,64.8722,14475.0
2017-08-30 09:30:00,68.05,68.15,67.9,68.15,4574.0,64.7295,64.8246,64.5868,64.8246,4574.0
2017-08-30 10:00:00,68.08,68.23,68.08,68.17,6384.0,64.7581,64.9007,64.7581,64.8437,6384.0
2017-08-30 10:30:00,68.17,68.31,68.14,68.31,10458.0,64.8437,64.9768,64.8151,64.9768,10458.0
2017-08-30 11:00:00,68.2,68.26,68.11,68.19,2715.0,64.8722,64.9293,64.7866,64.8627,2715.0
2017-08-30 11:30:00,68.28,68.28,68.19,68.26,3856.0,64.9483,64.9483,64.8627,64.9293,3856.0
2017-08-30 12:00:00,68.26,68.36,68.23,68.33,3893.0,64.9293,65.0244,64.9007,64.9959,3893.0
2017-08-30 12:30:00,68.3,68.36,68.25,68.28,4960.0,64.9673,65.0244,64.9198,64.9483,4960.0
2017-08-30 13:00:00,68.26,68.5,68.2,68.48,5790.0,64.9293,65.1576,64.8722,65.1385,5790.0
2017-08-30 13:30:00,68.52,68.76,68.51,68.52,17433.0,65.1766,65.4049,65.1671,65.1766,17433.0
2017-08-30 14:00:00,68.59,68.77,68.52,68.77,9600.0,65.2432,65.4144,65.1766,65.4144,9600.0
2017-08-30 14:30:00,68.79,68.87,68.67,68.83,10039.0,65.4334,65.5095,65.3193,65.4715,10039.0
2017-08-30 15:00:00,68.9,68.97,68.83,68.96,10892.0,65.538,65.6046,65.4715,65.5951,10892.0
2017-08-30 15:30:00,68.96,69.06,68.92,68.97,41700.0,65.5951,65.6902,65.5571,65.6046,41700.0
2017-08-31 09:30:00,69.31,69.38,68.9,69.38,6576.0,65.928,65.9946,65.538,65.9946,6576.0
2017-08-31 10:00:00,69.38,69.6,69.28,69.6,11429.0,65.9946,66.2039,65.8995,66.2039,11429.0
2017-08-31 10:30:00,69.54,69.68,69.54,69.59,8100.0,66.1468,66.28,66.1468,66.1944,8100.0
2017-08-31 11:00:00,69.58,69.89,69.53,69.89,9015.0,66.1849,66.4797,66.1373,66.4797,9015.0
2017-08-31 11:30:00,69.91,70.51,69.89,70.17,21524.0,66.4988,67.0695,66.4797,66.7461,21524.0
2017-08-31 12:00:00,70.15,70.19,70.09,70.12,2998.0,66.727,66.7651,66.67,66.6985,2998.0
2017-08-31 12:30:00,70.09,70.11,69.93,69.95,2807.0,66.67,66.689,66.5178,66.5368,2807.0
2017-08-31 13:00:00,69.92,69.99,69.85,69.93,6100.0,66.5083,66.5749,66.4417,66.5178,6100.0
2017-08-31 13:30:00,69.94,70.04,69.94,69.99,5000.0,66.5273,66.6224,66.5273,66.5749,5000.0
2017-08-31 14:00:00,69.99,70.08,69.92,70.08,8782.0,66.5749,66.6605,66.5083,66.6605,8782.0
2017-08-31 14:30:00,70.07,70.19,70.0,70.15,4948.0,66.651,66.7651,66.5844,66.727,4948.0
2017-08-31 15:00:00,70.2,70.2,70.1,70.17,7850.0,66.7746,66.7746,66.6795,66.7461,7850.0
2017-08-31 15:30:00,70.17,70.32,70.1,70.22,42031.0,66.7461,66.8888,66.6795,66.7936,42031.0
2017-09-01 09:30:00,70.42,70.75,68.78,70.72,8319.0,66.9839,67.2978,65.4239,67.2692,8319.0
2017-09-01 10:00:00,70.67,70.88,70.58,70.66,9128.0,67.2217,67.4214,67.1361,67.2122,9128.0
2017-09-01 10:30:00,70.66,70.72,70.37,70.48,7606.0,67.2122,67.2692,66.9363,67.0409,7606.0
2017-09-01 11:00:00,70.6,70.72,70.34,70.48,8092.0,67.1551,67.2692,66.9078,67.0409,8092.0
2017-09-01 11:30:00,70.32,70.46,70.32,70.45,4114.0,66.8888,67.0219,66.8888,67.0124,4114.0
2017-09-01 12:00:00,70.34,70.55,70.28,70.47,2537.0,66.9078,67.1075,66.8507,67.0314,2537.0
2017-09-01 12:30:00,70.43,70.82,70.43,70.61,7291.0,66.9934,67.3644,66.9934,67.1646,7291.0
2017-09-01 13:00:00,70.61,70.8,70.61,70.64,3300.0,67.1646,67.3453,67.1646,67.1931,3300.0
2017-09-01 13:30:00,70.74,70.74,70.58,70.61,2200.0,67.2883,67.2883,67.1361,67.1646,2200.0
2017-09-01 14:00:00,70.6,70.67,70.44,70.44,2684.0,67.1551,67.2217,67.0029,67.0029,2684.0
2017-09-01 14:30:00,70.48,70.59,70.38,70.5,5187.0,67.0409,67.1456,66.9458,67.06,5187.0
2017-09-01 15:00:00,70.4,70.47,70.29,70.3,9500.0,66.9648,67.0314,66.8602,66.8697,9500.0
2017-09-01 15:30:00,70.29,70.49,70.2,70.27,27693.0,66.8602,67.0505,66.7746,66.8412,27693.0
2017-09-05 09:30:00,70.5,70.77,69.91,70.23,5119.0,67.06,67.3168,66.4988,66.8031,5119.0
2017-09-05 10:00:00,70.27,70.27,70.02,70.07,3400.0,66.8412,66.8412,66.6034,66.651,3400.0
2017-09-05 10:30:00,70.08,70.24,70.01,70.24,6539.0,66.6605,66.8127,66.5939,66.8127,6539.0
2017-09-05 11:00:00,70.2,70.27,70.11,70.2,6183.0,66.7746,66.8412,66.689,66.7746,6183.0
2017-09-05 11:30:00,70.27,70.34,70.18,70.34,3096.0,66.8412,66.9078,66.7556,66.9078,3096.0
2017-09-05 12:00:00,70.26,70.32,70.07,70.15,14020.0,66.8317,66.8888,66.651,66.727,14020.0
2017-09-05 12:30:00,70.16,70.23,70.01,70.14,16840.0,66.7366,66.8031,66.5939,66.7175,16840.0
2017-09-05 13:00:00,70.12,70.27,70.06,70.25,14848.0,66.6985,66.8412,66.6414,66.8222,14848.0
2017-09-05 13:30:00,70.18,70.19,70.03,70.19,5954.0,66.7556,66.7651,66.6129,66.7651,5954.0
2017-09-05 14:00:00,70.14,70.3,70.1,70.3,4600.0,66.7175,66.8697,66.6795,66.8697,4600.0
2017-09-05 14:30:00,70.27,70.33,70.14,70.23,8039.0,66.8412,66.8983,66.7175,66.8031,8039.0
2017-09-05 15:00:00,70.2,70.27,70.07,70.27,8727.0,66.7746,66.8412,66.651,66.8412,8727.0
2017-09-05 15:30:00,70.28,70.29,70.01,70.14,33436.0,66.8507,66.8602,66.5939,66.7175,33436.0
2017-09-06 09:30:00,70.16,70.5,69.66,69.9,16724.0,66.7366,67.06,66.261,66.4892,16724.0
2017-09-06 10:00:00,70.06,70.17,69.99,70.11,5031.0,66.6414,66.7461,66.5749,66.689,5031.0
2017-09-06 10:30:00,70.02,70.13,69.91,69.91,9750.0,66.6034,66.708,66.4988,66.4988,9750.0
2017-09-06 11:00:00,69.91,70.24,69.9,70.24,6100.0,66.4988,66.8127,66.4892,66.8127,6100.0
2017-09-06 11:30:00,70.24,70.27,69.96,70.2,8975.0,66.8127,66.8412,66.5463,66.7746,8975.0
2017-09-06 12:00:00,70.2,70.21,70.05,70.12,5380.0,66.7746,66.7841,66.6319,66.6985,5380.0
2017-09-06 12:30:00,70.12,70.13,70.05,70.06,5157.0,66.6985,66.708,66.6319,66.6414,5157.0
2017-09-06 13:00:00,70.09,70.4,70.09,70.3,5683.0,66.67,66.9648,66.67,66.8697,5683.0
2017-09-06 13:30:00,70.3,70.39,70.25,70.34,7955.0,66.8697,66.9553,66.8222,66.9078,7955.0
2017-09-06 14:00:00,70.39,70.67,70.36,70.61,12044.0,66.9553,67.2217,66.9268,67.1646,12044.0
2017-09-06 14:30:00,70.61,70.62,70.49,70.57,12822.0,67.1646,67.1741,67.0505,67.1266,12822.0
2017-09-06 15:00:00,70.56,70.56,70.27,70.5,12918.0,67.117,67.117,66.8412,67.06,12918.0
2017-09-06 15:30:00,70.51,70.51,70.22,70.31,41296.0,67.0695,67.0695,66.7936,66.8792,41296.0
2017-09-07 09:30:00,70.47,70.47,69.91,69.93,9379.0,67.0314,67.0314,66.4988,66.5178,9379.0
2017-09-07 10:00:00,69.91,70.03,69.59,69.59,17064.0,66.4988,66.6129,66.1944,66.1944,17064.0
2017-09-07 10:30:00,69.61,70.1,69.58,70.09,3100.0,66.2134,66.6795,66.1849,66.67,3100.0
2017-09-07 11:00:00,70.1,70.11,69.75,69.77,3000.0,66.6795,66.689,66.3466,66.3656,3000.0
2017-09-07 11:30:00,69.8,69.99,69.71,69.99,5593.0,66.3941,66.5749,66.3085,66.5749,5593.0
2017-09-07 12:00:00,69.94,70.02,69.78,69.85,3501.0,66.5273,66.6034,66.3751,66.4417,3501.0
2017-09-07 12:30:00,69.85,70.01,69.81,69.95,2900.0,66.4417,66.5939,66.4036,66.5368,2900.0
2017-09-07 13:00:00,69.77,70.05,69.77,69.97,4000.0,66.3656,66.6319,66.3656,66.5558,4000.0
2017-09-07 13:30:00,69.94,69.99,69.88,69.96,5100.0,66.5273,66.5749,66.4702,66.5463,5100.0
2017-09-07 14:00:00,69.99,70.08,69.87,70.02,6757.0,66.5749,66.6605,66.4607,66.6034,6757.0
2017-09-07 14:30:00,69.91,70.13,69.91,70.11,4995.0,66.4988,66.708,66.4988,66.689,4995.0
2017-09-07 15:00:00,70.11,70.31,70.03,70.25,11700.0,66.689,66.8792,66.6129,66.8222,11700.0
2017-09-07 15:30:00,70.25,70.28,70.06,70.23,25817.0,66.8222,66.8507,66.6414,66.8031,25817.0
2017-09-08 09:30:00,70.05,70.05,69.38,69.89,9805.0,66.6319,66.6319,65.9946,66.4797,9805.0
2017-09-08 10:00:00,69.98,70.27,69.85,69.98,5800.0,66.5653,66.8412,66.4417,66.5653,5800.0
2017-09-08 10:30:00,70.22,70.5,70.19,70.36,6000.0,66.7936,67.06,66.7651,66.9268,6000.0
2017-09-08 11:00:00,70.54,70.85,70.45,70.71,6546.0,67.098,67.3929,67.0124,67.2597,6546.0
2017-09-08 11:30:00,70.76,70.78,70.6,70.71,3550.0,67.3073,67.3263,67.1551,67.2597,3550.0
2017-09-08 12:00:00,70.61,70.7,70.54,70.66,3900.0,67.1646,67.2502,67.098,67.2122,3900.0
2017-09-08 12:30:00,70.59,70.84,70.59,70.78,4799.0,67.1456,67.3834,67.1456,67.3263,4799.0
2017-09-08 13:00:00,70.75,70.75,70.59,70.64,1400.0,67.2978,67.2978,67.1456,67.1931,1400.0
2017-09-08 13:30:00,70.59,70.76,70.49,70.75,5600.0,67.1456,67.3073,67.0505,67.2978,5600.0
2017-09-08 14:00:00,70.72,70.82,70.66,70.68,3300.0,67.2692,67.3644,67.2122,67.2312,3300.0
2017-09-08 14:30:00,70.66,70.86,70.66,70.86,5375.0,67.2122,67.4024,67.2122,67.4024,5375.0
2017-09-08 15:00:00,70.86,70.97,70.81,70.9,11828.0,67.4024,67.507,67.3548,67.4405,11828.0
2017-09-08 15:30:00,70.89,70.9,70.75,70.85,23766.0,67.4309,67.4405,67.2978,67.3929,23766.0
2017-09-11 09:30:00,71.22,71.53,70.34,71.02,15409.0,67.7448,68.0397,66.9078,67.5546,15409.0
2017-09-11 10:00:00,71.12,71.18,70.86,70.92,9260.0,67.6497,67.7068,67.4024,67.4595,9260.0
2017-09-11 10:30:00,70.87,71.02,70.8,70.9,4086.0,67.4119,67.5546,67.3453,67.4405,4086.0
2017-09-11 11:00:00,70.96,71.08,70.96,71.08,1900.0,67.4975,67.6117,67.4975,67.6117,1900.0
2017-09-11 11:30:00,71.07,71.1,71.0,71.0,1670.0,67.6022,67.6307,67.5356,67.5356,1670.0
2017-09-11 12:00:00,71.0,71.04,70.94,70.97,14800.0,67.5356,67.5736,67.4785,67.507,14800.0
2017-09-11 12:30:00,71.0,71.08,70.96,71.02,5000.0,67.5356,67.6117,67.4975,67.5546,5000.0
2017-09-11 13:00:00,71.07,71.09,71.04,71.09,1600.0,67.6022,67.6212,67.5736,67.6212,1600.0
2017-09-11 13:30:00,71.06,71.06,70.95,71.0,4300.0,67.5926,67.5926,67.488,67.5356,4300.0
2017-09-11 14:00:00,71.09,71.12,71.01,71.06,6187.0,67.6212,67.6497,67.5451,67.5926,6187.0
2017-09-11 14:30:00,71.1,71.13,70.99,71.0,2905.0,67.6307,67.6592,67.5261,67.5356,2905.0
2017-09-11 15:00:00,71.0,71.11,71.0,71.11,6083.0,67.5356,67.6402,67.5356,67.6402,6083.0
2017-09-11 15:30:00,71.12,71.12,70.91,71.05,35395.0,67.6497,67.6497,67.45,67.5831,35395.0
2017-09-12 09:30:00,71.21,71.32,70.96,71.16,19190.0,67.7353,67.84,67.4975,67.6878,19190.0
2017-09-12 10:00:00,71.14,71.29,71.04,71.05,4300.0,67.6687,67.8114,67.5736,67.5831,4300.0
2017-09-12 10:30:00,71.0,71.05,70.87,70.96,5900.0,67.5356,67.5831,67.4119,67.4975,5900.0
2017-09-12 11:00:00,70.98,71.17,70.92,71.14,5470.0,67.5165,67.6973,67.4595,67.6687,5470.0
2017-09-12 11:30:00,71.1,71.46,71.1,71.21,6663.0,67.6307,67.9731,67.6307,67.7353,6663.0
2017-09-12 12:00:00,71.23,71.26,71.06,71.11,8025.0,67.7544,67.7829,67.5926,67.6402,8025.0
2017-09-12 12:30:00,71.15,71.2,71.05,71.1,4786.0,67.6783,67.7258,67.5831,67.6307,4786.0
2017-09-12 13:00:00,71.1,71.13,70.99,71.03,4000.0,67.6307,67.6592,67.5261,67.5641,4000.0
2017-09-12 13:30:00,71.05,71.06,70.94,70.96,6700.0,67.5831,67.5926,67.4785,67.4975,6700.0
2017-09-12 14:00:00,70.98,71.11,70.98,71.11,5031.0,67.5165,67.6402,67.5165,67.6402,5031.0
2017-09-12 14:30:00,71.08,71.26,71.08,71.21,5176.0,67.6117,67.7829,67.6117,67.7353,5176.0
2017-09-12 15:00:00,71.23,71.28,71.17,71.24,8000.0,67.7544,67.8019,67.6973,67.7639,8000.0
2017-09-12 15:30:00,71.25,71.33,71.21,71.33,33232.0,67.7734,67.8495,67.7353,67.8495,33232.0
2017-09-13 09:30:00,71.3,71.74,71.0,71.52,15708.0,67.8209,68.2395,67.5356,68.0302,15708.0
2017-09-13 10:00:00,71.45,71.69,71.41,71.68,5036.0,67.9636,68.1919,67.9256,68.1824,5036.0
2017-09-13 10:30:00,71.62,71.74,71.57,71.74,3351.0,68.1253,68.2395,68.0778,68.2395,3351.0
2017-09-13 11:00:00,71.7,71.89,71.67,71.88,2700.0,68.2014,68.3821,68.1729,68.3726,2700.0
2017-09-13 11:30:00,71.87,71.96,71.84,71.95,6052.0,68.3631,68.4487,68.3346,68.4392,6052.0
2017-09-13 12:00:00,71.95,72.12,71.93,72.04,5822.0,68.4392,68.6009,68.4202,68.5248,5822.0
2017-09-13 12:30:00,72.03,72.61,72.03,72.54,13775.0,68.5153,69.067,68.5153,69.0004,13775.0
2017-09-13 13:00:00,72.46,72.53,72.23,72.36,12222.0,68.9243,68.9909,68.7056,68.8292,12222.0
2017-09-13 13:30:00,72.26,72.33,72.14,72.33,8210.0,68.7341,68.8007,68.6199,68.8007,8210.0
2017-09-13 14:00:00,72.3,72.6,72.24,72.56,18362.0,68.7721,69.0575,68.7151,69.0195,18362.0
2017-09-13 14:30:00,72.55,72.67,72.46,72.49,11041.0,69.0099,69.1241,68.9243,68.9529,11041.0
2017-09-13 15:00:00,72.52,72.63,72.39,72.53,20400.0,68.9814,69.086,68.8577,68.9909,20400.0
2017-09-13 15:30:00,72.49,72.6,72.27,72.52,68396.0,68.9529,69.0575,68.7436,68.9814,68396.0
2017-09-14 09:30:00,72.49,72.64,72.04,72.61,78006.0,68.9529,69.0955,68.5248,69.067,78006.0
2017-09-14 10:00:00,72.73,72.73,72.28,72.4,44317.0,69.1812,69.1812,68.7531,68.8673,44317.0
2017-09-14 10:30:00,72.39,72.39,72.22,72.22,3000.0,68.8577,68.8577,68.696,68.696,3000.0
2017-09-14 11:00:00,72.21,72.42,72.15,72.26,5000.0,68.6865,68.8863,68.6295,68.7341,5000.0
2017-09-14 11:30:00,72.26,72.45,72.25,72.45,3693.0,68.7341,68.9148,68.7246,68.9148,3693.0
2017-09-14 12:00:00,72.43,72.75,72.42,72.49,11204.0,68.8958,69.2002,68.8863,68.9529,11204.0
2017-09-14 12:30:00,72.48,72.5,72.33,72.34,5156.0,68.9434,68.9624,68.8007,68.8102,5156.0
2017-09-14 13:00:00,72.34,72.39,72.13,72.23,3200.0,68.8102,68.8577,68.6104,68.7056,3200.0
2017-09-14 13:30:00,72.26,72.32,72.2,72.29,4000.0,68.7341,68.7912,68.677,68.7626,4000.0
2017-09-14 14:00:00,72.33,72.5,72.33,72.44,6255.0,68.8007,68.9624,68.8007,68.9053,6255.0
2017-09-14 14:30:00,72.46,72.55,72.32,72.33,13280.0,68.9243,69.0099,68.7912,68.8007,13280.0
2017-09-14 15:00:00,72.34,72.5,72.26,72.43,13674.0,68.8102,68.9624,68.7341,68.8958,13674.0
2017-09-14 15:30:00,72.43,72.48,72.21,72.36,24088.0,68.8958,68.9434,68.6865,68.8292,24088.0
2017-09-15 09:30:00,72.48,72.48,72.06,72.27,110632.0,68.9434,68.9434,68.5439,68.7436,110632.0
2017-09-15 10:00:00,72.11,72.36,72.11,72.33,1700.0,68.5914,68.8292,68.5914,68.8007,1700.0
2017-09-15 10:30:00,72.28,72.43,72.16,72.42,14646.0,68.7531,68.8958,68.639,68.8863,14646.0
2017-09-15 11:00:00,72.36,72.74,72.36,72.66,45544.0,68.8292,69.1907,68.8292,69.1146,45544.0
2017-09-15 11:30:00,72.52,72.69,72.31,72.42,30938.0,68.9814,69.1431,68.7817,68.8863,30938.0
2017-09-15 12:00:00,72.45,72.49,72.4,72.47,10209.0,68.9148,68.9529,68.8673,68.9338,10209.0
2017-09-15 12:30:00,72.45,72.63,72.4,72.63,9988.0,68.9148,69.086,68.8673,69.086,9988.0
2017-09-15 13:00:00,72.63,72.75,72.38,72.48,27543.0,69.086,69.2002,68.8482,68.9434,27543.0
2017-09-15 13:30:00,72.48,72.6,72.43,72.5,11475.0,68.9434,69.0575,68.8958,68.9624,11475.0
2017-09-15 14:00:00,72.48,73.0,72.48,72.99,28337.0,68.9434,69.438,68.9434,69.4285,28337.0
2017-09-15 14:30:00,72.99,72.99,72.83,72.84,4600.0,69.4285,69.4285,69.2763,69.2858,4600.0
2017-09-15 15:00:00,72.81,72.85,72.69,72.77,15391.0,69.2573,69.2953,69.1431,69.2192,15391.0
2017-09-15 15:30:00,72.77,72.85,72.52,72.62,40140.0,69.2192,69.2953,68.9814,69.0765,40140.0
2017-09-18 09:30:00,72.83,73.25,72.66,73.13,8118.0,69.2763,69.6758,69.1146,69.5616,8118.0
2017-09-18 10:00:00,73.22,73.45,73.16,73.44,5036.0,69.6472,69.866,69.5902,69.8565,5036.0
2017-09-18 10:30:00,73.42,73.45,73.13,73.13,2300.0,69.8375,69.866,69.5616,69.5616,2300.0
2017-09-18 11:00:00,73.14,73.19,73.03,73.15,6018.0,69.5712,69.6187,69.4665,69.5807,6018.0
2017-09-18 11:30:00,73.26,73.3,73.18,73.3,3030.0,69.6853,69.7233,69.6092,69.7233,3030.0
2017-09-18 12:00:00,73.26,73.39,73.2,73.26,4650.0,69.6853,69.809,69.6282,69.6853,4650.0
2017-09-18 12:30:00,73.18,73.31,73.17,73.25,2709.0,69.6092,69.7329,69.5997,69.6758,2709.0
2017-09-18 13:00:00,73.23,73.32,73.17,73.2,3400.0,69.6568,69.7424,69.5997,69.6282,3400.0
2017-09-18 13:30:00,73.25,73.53,73.23,73.53,9553.0,69.6758,69.9421,69.6568,69.9421,9553.0
2017-09-18 14:00:00,73.53,73.61,73.46,73.56,4806.0,69.9421,70.0182,69.8755,69.9707,4806.0
2017-09-18 14:30:00,73.56,73.56,73.42,73.54,7983.0,69.9707,69.9707,69.8375,69.9516,7983.0
2017-09-18 15:00:00,73.54,73.54,73.46,73.5,5257.0,69.9516,69.9516,69.8755,69.9136,5257.0
2017-09-18 15:30:00,73.51,73.52,73.39,73.45,24909.0,69.9231,69.9326,69.809,69.866,24909.0
2017-09-19 09:30:00,73.73,73.96,73.43,73.77,5497.0,70.1324,70.3511,69.847,70.1704,5497.0
2017-09-19 10:00:00,73.77,73.99,73.71,73.99,3288.0,70.1704,70.3797,70.1133,70.3797,3288.0
2017-09-19 10:30:00,73.99,74.04,73.91,73.91,4426.0,70.3797,70.4272,70.3036,70.3036,4426.0
2017-09-19 11:00:00,73.78,73.87,73.76,73.84,1635.0,70.1799,70.2655,70.1609,70.237,1635.0
2017-09-19 11:30:00,73.85,73.9,73.74,73.89,2700.0,70.2465,70.2941,70.1419,70.2846,2700.0
2017-09-19 12:00:00,73.89,74.07,73.81,73.96,4010.0,70.2846,70.4558,70.2085,70.3511,4010.0
2017-09-19 12:30:00,74.03,74.11,73.99,74.07,7018.0,70.4177,70.4938,70.3797,70.4558,7018.0
2017-09-19 13:00:00,74.06,74.06,73.97,74.0,11100.0,70.4463,70.4463,70.3607,70.3892,11100.0
2017-09-19 13:30:00,74.01,74.01,73.83,73.86,6018.0,70.3987,70.3987,70.2275,70.256,6018.0
2017-09-19 14:00:00,73.84,74.06,73.83,74.02,4253.0,70.237,70.4463,70.2275,70.4082,4253.0
2017-09-19 14:30:00,74.03,74.11,73.91,73.91,6273.0,70.4177,70.4938,70.3036,70.3036,6273.0
2017-09-19 15:00:00,73.91,74.0,73.91,74.0,9351.0,70.3036,70.3892,70.3036,70.3892,9351.0
2017-09-19 15:30:00,73.99,74.0,73.88,73.97,16503.0,70.3797,70.3892,70.275,70.3607,16503.0
2017-09-20 09:30:00,73.89,74.23,73.01,74.0,11388.0,70.2846,70.608,69.4475,70.3892,11388.0
2017-09-20 10:00:00,73.88,73.92,73.76,73.86,3018.0,70.275,70.3131,70.1609,70.256,3018.0
2017-09-20 10:30:00,73.94,74.23,73.94,74.23,4593.0,70.3321,70.608,70.3321,70.608,4593.0
2017-09-20 11:00:00,74.23,74.47,74.23,74.39,5695.0,70.608,70.8363,70.608,70.7602,5695.0
2017-09-20 11:30:00,74.35,74.68,74.32,74.56,5975.0,70.7221,71.036,70.6936,70.9219,5975.0
2017-09-20 12:00:00,74.54,74.86,74.52,74.74,9970.0,70.9028,71.2072,70.8838,71.0931,9970.0
2017-09-20 12:30:00,74.74,74.94,74.71,74.76,4521.0,71.0931,71.2833,71.0645,71.1121,4521.0
2017-09-20 13:00:00,74.76,74.87,74.72,74.72,13841.0,71.1121,71.2167,71.0741,71.0741,13841.0
2017-09-20 13:30:00,74.73,74.85,74.69,74.81,4357.0,71.0836,71.1977,71.0455,71.1597,4357.0
2017-09-20 14:00:00,74.73,74.88,74.55,74.88,9764.0,71.0836,71.2262,70.9124,71.2262,9764.0
2017-09-20 14:30:00,74.84,74.96,74.75,74.88,9714.0,71.1882,71.3023,71.1026,71.2262,9714.0
2017-09-20 15:00:00,74.88,74.9,74.8,74.83,9300.0,71.2262,71.2453,71.1502,71.1787,9300.0
2017-09-20 15:30:00,74.83,74.96,74.72,74.75,38148.0,71.1787,71.3023,71.0741,71.1026,38148.0
2017-09-21 09:30:00,74.61,74.92,74.57,74.76,3585.0,70.9694,71.2643,70.9314,71.1121,3585.0
2017-09-21 10:00:00,74.85,74.87,74.46,74.79,6061.0,71.1977,71.2167,70.8267,71.1406,6061.0
2017-09-21 10:30:00,74.77,74.82,74.66,74.77,2800.0,71.1216,71.1692,71.017,71.1216,2800.0
2017-09-21 11:00:00,74.78,74.83,74.66,74.76,9200.0,71.1311,71.1787,71.017,71.1121,9200.0
2017-09-21 11:30:00,74.72,74.78,74.63,74.73,6462.0,71.0741,71.1311,70.9884,71.0836,6462.0
2017-09-21 12:00:00,74.8,74.83,74.75,74.79,13313.0,71.1502,71.1787,71.1026,71.1406,13313.0
2017-09-21 12:30:00,74.77,74.89,74.71,74.79,7207.0,71.1216,71.2358,71.0645,71.1406,7207.0
2017-09-21 13:00:00,74.77,74.82,74.71,74.78,2800.0,71.1216,71.1692,71.0645,71.1311,2800.0
2017-09-21 13:30:00,74.78,74.8,74.72,74.75,4312.0,71.1311,71.1502,71.0741,71.1026,4312.0
2017-09-21 14:00:00,74.75,74.86,74.69,74.79,11662.0,71.1026,71.2072,71.0455,71.1406,11662.0
2017-09-21 14:30:00,74.75,74.94,74.71,74.84,9487.0,71.1026,71.2833,71.0645,71.1882,9487.0
2017-09-21 15:00:00,74.86,75.13,74.82,74.93,22803.0,71.2072,71.4641,71.1692,71.2738,22803.0
2017-09-21 15:30:00,74.92,74.94,74.73,74.82,28933.0,71.2643,71.2833,71.0836,71.1692,28933.0
2017-09-22 09:30:00,74.98,75.38,74.83,75.22,93160.0,71.3214,71.7019,71.1787,71.5497,93160.0
2017-09-22 10:00:00,75.26,75.78,75.26,75.7,37286.0,71.5877,72.0823,71.5877,72.0062,37286.0
2017-09-22 10:30:00,75.68,75.89,75.64,75.78,29706.0,71.9872,72.187,71.9492,72.0823,29706.0
2017-09-22 11:00:00,75.83,75.89,75.77,75.78,2745.0,72.1299,72.187,72.0728,72.0823,2745.0
2017-09-22 11:30:00,75.8,76.2,75.8,76.2,10637.0,72.1014,72.4818,72.1014,72.4818,10637.0
2017-09-22 12:00:00,76.14,76.16,75.74,75.84,35816.0,72.4248,72.4438,72.0443,72.1394,35816.0
2017-09-22 12:30:00,75.83,75.86,75.68,75.68,32548.0,72.1299,72.1584,71.9872,71.9872,32548.0
2017-09-22 13:00:00,75.67,75.73,75.59,75.73,9133.0,71.9777,72.0348,71.9016,72.0348,9133.0
2017-09-22 13:30:00,75.74,75.88,75.65,75.72,13297.0,72.0443,72.1775,71.9587,72.0253,13297.0
2017-09-22 14:00:00,75.75,75.82,75.69,75.75,9230.0,72.0538,72.1204,71.9967,72.0538,9230.0
2017-09-22 14:30:00,75.74,75.78,75.7,75.78,29283.0,72.0443,72.0823,72.0062,72.0823,29283.0
2017-09-22 15:00:00,75.78,75.88,75.74,75.88,14731.0,72.0823,72.1775,72.0443,72.1775,14731.0
2017-09-22 15:30:00,75.91,76.23,75.88,75.95,151412.0,72.206,72.5104,72.1775,72.244,151412.0
2017-09-25 09:30:00,76.09,76.2,76.0,76.01,9915.0,72.3772,72.4818,72.2916,72.3011,9915.0
2017-09-25 10:00:00,76.04,76.29,76.0,76.28,10765.0,72.3296,72.5674,72.2916,72.5579,10765.0
2017-09-25 10:30:00,76.3,76.33,76.21,76.22,5533.0,72.577,72.6055,72.4914,72.5009,5533.0
2017-09-25 11:00:00,76.23,76.49,76.1,76.45,28801.0,72.5104,72.7577,72.3867,72.7196,28801.0
2017-09-25 11:30:00,76.49,76.64,76.39,76.47,36254.0,72.7577,72.9004,72.6626,72.7387,36254.0
2017-09-25 12:00:00,76.47,76.58,76.34,76.48,19728.0,72.7387,72.8433,72.615,72.7482,19728.0
2017-09-25 12:30:00,76.48,76.74,76.43,76.69,13346.0,72.7482,72.9955,72.7006,72.9479,13346.0
2017-09-25 13:00:00,76.7,76.73,76.64,76.7,11425.0,72.9574,72.986,72.9004,72.9574,11425.0
2017-09-25 13:30:00,76.71,76.8,76.67,76.75,16083.0,72.967,73.0526,72.9289,73.005,16083.0
2017-09-25 14:00:00,76.8,76.83,76.68,76.83,14165.0,73.0526,73.0811,72.9384,73.0811,14165.0
2017-09-25 14:30:00,76.83,76.84,76.7,76.7,8221.0,73.0811,73.0906,72.9574,72.9574,8221.0
2017-09-25 15:00:00,76.7,76.81,76.69,76.78,10113.0,72.9574,73.0621,72.9479,73.0335,10113.0
2017-09-25 15:30:00,76.81,76.84,76.69,76.78,49587.0,73.0621,73.0906,72.9479,73.0335,49587.0
2017-09-26 09:30:00,76.93,77.22,76.88,76.88,7227.0,73.1762,73.4521,73.1287,73.1287,7227.0
2017-09-26 10:00:00,77.0,77.3,76.99,77.09,22140.0,73.2428,73.5282,73.2333,73.3284,22140.0
2017-09-26 10:30:00,77.04,77.18,76.88,77.0,2954.0,73.2809,73.414,73.1287,73.2428,2954.0
2017-09-26 11:00:00,77.11,77.11,76.58,76.59,13154.0,73.3474,73.3474,72.8433,72.8528,13154.0
2017-09-26 11:30:00,76.67,76.82,76.6,76.79,4763.0,72.9289,73.0716,72.8623,73.0431,4763.0
2017-09-26 12:00:00,76.81,77.1,76.8,77.01,4700.0,73.0621,73.3379,73.0526,73.2523,4700.0
2017-09-26 12:30:00,77.1,77.18,76.94,77.15,6900.0,73.3379,73.414,73.1857,73.3855,6900.0
2017-09-26 13:00:00,77.14,77.21,77.07,77.21,3267.0,73.376,73.4426,73.3094,73.4426,3267.0
2017-09-26 13:30:00,77.23,77.47,77.18,77.45,5400.0,73.4616,73.6899,73.414,73.6708,5400.0
2017-09-26 14:00:00,77.42,77.42,77.16,77.25,7795.0,73.6423,73.6423,73.395,73.4806,7795.0
2017-09-26 14:30:00,77.24,77.3,77.16,77.24,6574.0,73.4711,73.5282,73.395,73.4711,6574.0
2017-09-26 15:00:00,77.24,77.4,77.18,77.38,10532.0,73.4711,73.6233,73.414,73.6043,10532.0
2017-09-26 15:30:00,77.36,77.39,77.1,77.2,27682.0,73.5852,73.6138,73.3379,73.433,27682.0
2017-09-27 09:30:00,77.32,77.61,77.18,77.18,7757.0,73.5472,73.823,73.414,73.414,7757.0
2017-09-27 10:00:00,77.12,77.24,76.9,77.15,16326.0,73.3569,73.4711,73.1477,73.3855,16326.0
2017-09-27 10:30:00,77.24,77.24,76.75,76.88,11010.0,73.4711,73.4711,73.005,73.1287,11010.0
2017-09-27 11:00:00,76.93,77.05,76.89,76.97,4020.0,73.1762,73.2904,73.1382,73.2143,4020.0
2017-09-27 11:30:00,76.94,76.96,76.72,76.94,54270.0,73.1857,73.2048,72.9765,73.1857,54270.0
2017-09-27 12:00:00,76.9,77.41,76.88,77.39,4915.0,73.1477,73.6328,73.1287,73.6138,4915.0
2017-09-27 12:30:00,77.42,77.65,77.35,77.65,6320.0,73.6423,73.8611,73.5757,73.8611,6320.0
2017-09-27 13:00:00,77.69,77.89,77.66,77.84,6906.0,73.8991,74.0894,73.8706,74.0418,6906.0
2017-09-27 13:30:00,77.84,78.1,77.75,78.1,8895.0,74.0418,74.2891,73.9562,74.2891,8895.0
2017-09-27 14:00:00,78.12,78.22,77.81,78.22,7390.0,74.3082,74.4033,74.0133,74.4033,7390.0
2017-09-27 14:30:00,78.23,78.64,78.16,78.58,16831.0,74.4128,74.8028,74.3462,74.7457,16831.0
2017-09-27 15:00:00,78.51,78.86,78.35,78.75,26261.0,74.6791,75.012,74.5269,74.9074,26261.0
2017-09-27 15:30:00,78.74,78.95,78.56,78.73,110369.0,74.8979,75.0977,74.7267,74.8884,110369.0
2017-09-28 09:30:00,78.4,78.54,77.78,77.89,8571.0,74.5745,74.7077,73.9847,74.0894,8571.0
2017-09-28 10:00:00,77.9,77.91,77.59,77.59,7945.0,74.0989,74.1084,73.804,73.804,7945.0
2017-09-28 10:30:00,77.59,77.99,77.46,77.86,6095.0,73.804,74.1845,73.6804,74.0608,6095.0
2017-09-28 11:00:00,77.9,78.03,77.79,78.03,4300.0,74.0989,74.2225,73.9943,74.2225,4300.0
2017-09-28 11:30:00,78.05,78.07,77.92,78.0,7034.0,74.2416,74.2606,74.1179,74.194,7034.0
2017-09-28 12:00:00,78.03,78.12,77.92,78.02,11473.0,74.2225,74.3082,74.1179,74.213,11473.0
2017-09-28 12:30:00,77.99,78.01,77.77,77.95,5707.0,74.1845,74.2035,73.9752,74.1464,5707.0
2017-09-28 13:00:00,77.85,78.01,77.81,77.94,4205.0,74.0513,74.2035,74.0133,74.1369,4205.0
2017-09-28 13:30:00,78.0,78.01,77.84,77.89,4260.0,74.194,74.2035,74.0418,74.0894,4260.0
2017-09-28 14:00:00,77.85,77.96,77.83,77.94,6788.0,74.0513,74.156,74.0323,74.1369,6788.0
2017-09-28 14:30:00,77.95,77.95,77.75,77.9,18536.0,74.1464,74.1464,73.9562,74.0989,18536.0
2017-09-28 15:00:00,77.92,78.21,77.77,77.77,32099.0,74.1179,74.3938,73.9752,73.9752,32099.0
2017-09-28 15:30:00,77.8,78.02,77.77,77.88,56603.0,74.0038,74.213,73.9752,74.0799,56603.0
2017-09-29 09:30:00,77.73,78.0,77.2,77.63,10283.0,73.9372,74.194,73.433,73.8421,10283.0
2017-09-29 10:00:00,77.68,77.73,77.46,77.63,6533.0,73.8896,73.9372,73.6804,73.8421,6533.0
2017-09-29 10:30:00,77.61,77.66,77.56,77.63,3369.0,73.823,73.8706,73.7755,73.8421,3369.0
2017-09-29 11:00:00,77.65,77.82,77.61,77.8,5585.0,73.8611,74.0228,73.823,74.0038,5585.0
2017-09-29 11:30:00,77.79,77.79,77.61,77.64,3800.0,73.9943,73.9943,73.823,73.8516,3800.0
2017-09-29 12:00:00,77.67,77.76,77.62,77.75,5434.0,73.8801,73.9657,73.8326,73.9562,5434.0
2017-09-29 12:30:00,77.75,77.75,77.57,77.63,6296.0,73.9562,73.9562,73.785,73.8421,6296.0
2017-09-29 13:00:00,77.7,77.72,77.6,77.62,7360.0,73.9086,73.9277,73.8135,73.8326,7360.0
2017-09-29 13:30:00,77.61,77.7,77.55,77.64,13059.0,73.823,73.9086,73.766,73.8516,13059.0
2017-09-29 14:00:00,77.62,77.71,77.54,77.7,7457.0,73.8326,73.9182,73.7565,73.9086,7457.0
2017-09-29 14:30:00,77.7,77.73,77.64,77.67,1200.0,73.9086,73.9372,73.8516,73.8801,1200.0
2017-09-29 15:00:00,77.76,77.78,77.64,77.65,5534.0,73.9657,73.9847,73.8516,73.8611,5534.0
2017-09-29 15:30:00,77.68,77.7,77.57,77.6,48066.0,73.8896,73.9086,73.785,73.8135,48066.0
2017-10-02 09:30:00,77.42,77.88,76.78,77.67,9802.0,73.6423,74.0799,73.0335,73.8801,9802.0
2017-10-02 10:00:00,77.7,78.24,77.7,78.01,12199.0,73.9086,74.4223,73.9086,74.2035,12199.0
2017-10-02 10:30:00,78.01,78.36,78.01,78.02,3854.0,74.2035,74.5364,74.2035,74.213,3854.0
2017-10-02 11:00:00,78.06,78.09,77.85,77.96,3147.0,74.2511,74.2796,74.0513,74.156,3147.0
2017-10-02 11:30:00,77.88,78.11,77.88,78.07,3193.0,74.0799,74.2986,74.0799,74.2606,3193.0
2017-10-02 12:00:00,77.97,78.34,77.93,78.3,8310.0,74.1655,74.5174,74.1274,74.4794,8310.0
2017-10-02 12:30:00,78.34,78.63,78.34,78.62,6362.0,74.5174,74.7933,74.5174,74.7838,6362.0
2017-10-02 13:00:00,78.66,78.74,78.52,78.57,6996.0,74.8218,74.8979,74.6886,74.7362,6996.0
2017-10-02 13:30:00,78.55,78.7,78.46,78.67,6458.0,74.7172,74.8599,74.6316,74.8313,6458.0
2017-10-02 14:00:00,78.67,78.71,78.47,78.51,6910.0,74.8313,74.8694,74.6411,74.6791,6910.0
2017-10-02 14:30:00,78.5,78.76,78.41,78.67,7025.0,74.6696,74.9169,74.584,74.8313,7025.0
2017-10-02 15:00:00,78.67,78.85,78.63,78.83,8069.0,74.8313,75.0025,74.7933,74.9835,8069.0
2017-10-02 15:30:00,78.85,79.0,78.75,78.98,41352.0,75.0025,75.1452,74.9074,75.1262,41352.0
2017-10-03 09:30:00,78.84,79.24,78.44,79.03,37910.0,74.993,75.3735,74.6125,75.1738,37910.0
2017-10-03 10:00:00,79.08,79.15,78.97,79.1,4925.0,75.2213,75.2879,75.1167,75.2403,4925.0
2017-10-03 10:30:00,79.19,79.27,79.14,79.22,2653.0,75.3259,75.402,75.2784,75.3545,2653.0
2017-10-03 11:00:00,79.16,79.16,78.78,78.9,3400.0,75.2974,75.2974,74.9359,75.0501,3400.0
2017-10-03 11:30:00,78.87,79.08,78.87,78.97,4926.0,75.0216,75.2213,75.0216,75.1167,4926.0
2017-10-03 12:00:00,78.97,79.03,78.92,78.96,5398.0,75.1167,75.1738,75.0691,75.1072,5398.0
2017-10-03 12:30:00,78.89,78.89,78.82,78.83,3944.0,75.0406,75.0406,74.974,74.9835,3944.0
2017-10-03 13:00:00,78.87,79.09,78.86,79.03,3100.0,75.0216,75.2308,75.012,75.1738,3100.0
2017-10-03 13:30:00,79.02,79.15,79.0,79.13,3949.0,75.1642,75.2879,75.1452,75.2689,3949.0
2017-10-03 14:00:00,79.17,79.31,79.11,79.31,4515.0,75.3069,75.4401,75.2498,75.4401,4515.0
2017-10-03 14:30:00,79.34,79.35,79.26,79.31,4468.0,75.4686,75.4781,75.3925,75.4401,4468.0
2017-10-03 15:00:00,79.32,79.37,79.19,79.27,8704.0,75.4496,75.4972,75.3259,75.402,8704.0
2017-10-03 15:30:00,79.3,79.49,79.26,79.49,33183.0,75.4306,75.6113,75.3925,75.6113,33183.0
2017-10-04 09:30:00,79.55,79.73,79.1,79.52,4094.0,75.6684,75.8396,75.2403,75.6398,4094.0
2017-10-04 10:00:00,79.53,79.55,79.19,79.36,23464.0,75.6494,75.6684,75.3259,75.4876,23464.0
2017-10-04 10:30:00,79.31,79.31,79.04,79.14,3584.0,75.4401,75.4401,75.1833,75.2784,3584.0
2017-10-04 11:00:00,79.19,79.33,79.12,79.3,4806.0,75.3259,75.4591,75.2594,75.4306,4806.0
2017-10-04 11:30:00,79.35,79.43,79.33,79.41,1100.0,75.4781,75.5542,75.4591,75.5352,1100.0
2017-10-04 12:00:00,79.5,79.6,79.41,79.6,1200.0,75.6208,75.7159,75.5352,75.7159,1200.0
2017-10-04 12:30:00,79.55,79.56,79.16,79.18,1796.0,75.6684,75.6779,75.2974,75.3164,1796.0
2017-10-04 13:00:00,79.17,79.27,79.11,79.25,1285.0,75.3069,75.402,75.2498,75.383,1285.0
2017-10-04 13:30:00,79.26,79.31,79.18,79.27,2891.0,75.3925,75.4401,75.3164,75.402,2891.0
2017-10-04 14:00:00,79.26,79.29,79.04,79.16,4841.0,75.3925,75.4211,75.1833,75.2974,4841.0
2017-10-04 14:30:00,79.2,79.3,79.08,79.29,1500.0,75.3355,75.4306,75.2213,75.4211,1500.0
2017-10-04 15:00:00,79.3,79.39,79.25,79.29,2890.0,75.4306,75.5162,75.383,75.4211,2890.0
2017-10-04 15:30:00,79.28,79.62,79.27,79.57,22450.0,75.4116,75.735,75.402,75.6874,22450.0
2017-10-05 09:30:00,79.79,79.88,79.4,79.67,4090.0,75.8967,75.9823,75.5257,75.7825,4090.0
2017-10-05 10:00:00,79.57,79.81,79.47,79.58,21341.0,75.6874,75.9157,75.5923,75.6969,21341.0
2017-10-05 10:30:00,79.63,79.8,79.63,79.69,3200.0,75.7445,75.9062,75.7445,75.8015,3200.0
2017-10-05 11:00:00,79.65,79.7,79.51,79.56,16574.0,75.7635,75.8111,75.6303,75.6779,16574.0
2017-10-05 11:30:00,79.55,79.79,79.55,79.67,7758.0,75.6684,75.8967,75.6684,75.7825,7758.0
2017-10-05 12:00:00,79.73,79.76,79.62,79.62,9687.0,75.8396,75.8681,75.735,75.735,9687.0
2017-10-05 12:30:00,79.59,79.75,79.46,79.56,14398.0,75.7064,75.8586,75.5828,75.6779,14398.0
2017-10-05 13:00:00,79.55,79.55,79.31,79.42,15822.0,75.6684,75.6684,75.4401,75.5447,15822.0
2017-10-05 13:30:00,79.42,79.52,79.36,79.37,6339.0,75.5447,75.6398,75.4876,75.4972,6339.0
2017-10-05 14:00:00,79.4,79.42,79.29,79.33,6212.0,75.5257,75.5447,75.4211,75.4591,6212.0
2017-10-05 14:30:00,79.29,79.37,79.13,79.27,10098.0,75.4211,75.4972,75.2689,75.402,10098.0
2017-10-05 15:00:00,79.29,79.38,79.14,79.38,11900.0,75.4211,75.5067,75.2784,75.5067,11900.0
2017-10-05 15:30:00,79.4,79.46,79.22,79.32,27086.0,75.5257,75.5828,75.3545,75.4496,27086.0
2017-10-06 09:30:00,79.12,79.2,77.74,78.93,11869.0,75.2594,75.3355,73.9467,75.0786,11869.0
2017-10-06 10:00:00,79.03,79.14,78.78,79.14,6736.0,75.1738,75.2784,74.9359,75.2784,6736.0
2017-10-06 10:30:00,79.09,79.09,78.77,78.79,5969.0,75.2308,75.2308,74.9264,74.9455,5969.0
2017-10-06 11:00:00,78.75,79.05,78.75,78.96,5562.0,74.9074,75.1928,74.9074,75.1072,5562.0
2017-10-06 11:30:00,78.99,78.99,78.78,78.93,3700.0,75.1357,75.1357,74.9359,75.0786,3700.0
2017-10-06 12:00:00,78.86,79.07,78.85,79.04,2735.0,75.012,75.2118,75.0025,75.1833,2735.0
2017-10-06 12:30:00,79.04,79.12,78.98,79.09,2719.0,75.1833,75.2594,75.1262,75.2308,2719.0
2017-10-06 13:00:00,79.08,79.26,78.92,79.25,5828.0,75.2213,75.3925,75.0691,75.383,5828.0
2017-10-06 13:30:00,79.26,79.26,79.1,79.26,2100.0,75.3925,75.3925,75.2403,75.3925,2100.0
2017-10-06 14:00:00,79.22,79.31,79.22,79.22,3797.0,75.3545,75.4401,75.3545,75.3545,3797.0
2017-10-06 14:30:00,79.21,79.29,79.15,79.28,4697.0,75.345,75.4211,75.2879,75.4116,4697.0
2017-10-06 15:00:00,79.26,79.3,79.13,79.17,10858.0,75.3925,75.4306,75.2689,75.3069,10858.0
2017-10-06 15:30:00,79.17,79.28,79.06,79.25,33113.0,75.3069,75.4116,75.2023,75.383,33113.0
2017-10-09 09:30:00,79.34,79.43,78.94,79.38,1916.0,75.4686,75.5542,75.0881,75.5067,1916.0
2017-10-09 10:00:00,79.38,79.41,79.14,79.27,1612.0,75.5067,75.5352,75.2784,75.402,1612.0
2017-10-09 10:30:00,79.21,79.31,79.18,79.31,1180.0,75.345,75.4401,75.3164,75.4401,1180.0
2017-10-09 11:00:00,79.29,79.29,79.01,79.13,3801.0,75.4211,75.4211,75.1547,75.2689,3801.0
2017-10-09 11:30:00,79.12,79.19,79.11,79.19,1200.0,75.2594,75.3259,75.2498,75.3259,1200.0
2017-10-09 12:00:00,79.15,79.19,78.97,79.08,5222.0,75.2879,75.3259,75.1167,75.2213,5222.0
2017-10-09 12:30:00,79.09,79.09,78.98,79.01,1747.0,75.2308,75.2308,75.1262,75.1547,1747.0
2017-10-09 13:00:00,78.95,79.11,78.95,79.11,1500.0,75.0977,75.2498,75.0977,75.2498,1500.0
2017-10-09 13:30:00,79.1,79.1,78.93,78.94,2375.0,75.2403,75.2403,75.0786,75.0881,2375.0
2017-10-09 14:00:00,78.91,79.06,78.91,79.06,2084.0,75.0596,75.2023,75.0596,75.2023,2084.0
2017-10-09 14:30:00,79.01,79.01,78.91,78.93,3125.0,75.1547,75.1547,75.0596,75.0786,3125.0
2017-10-09 15:00:00,78.98,79.05,78.93,79.04,1700.0,75.1262,75.1928,75.0786,75.1833,1700.0
2017-10-09 15:30:00,79.05,79.14,78.95,79.07,21989.0,75.1928,75.2784,75.0977,75.2118,21989.0
2017-10-10 09:30:00,79.5,79.5,79.02,79.08,5518.0,75.6208,75.6208,75.1642,75.2213,5518.0
2017-10-10 10:00:00,79.16,79.16,78.87,79.04,4770.0,75.2974,75.2974,75.0216,75.1833,4770.0
2017-10-10 10:30:00,79.18,79.18,79.03,79.13,3687.0,75.3164,75.3164,75.1738,75.2689,3687.0
2017-10-10 11:00:00,79.15,79.26,79.09,79.13,2020.0,75.2879,75.3925,75.2308,75.2689,2020.0
2017-10-10 11:30:00,79.14,79.26,79.1,79.11,2679.0,75.2784,75.3925,75.2403,75.2498,2679.0
2017-10-10 12:00:00,79.29,79.29,79.08,79.09,2223.0,75.4211,75.4211,75.2213,75.2308,2223.0
2017-10-10 12:30:00,79.1,79.24,79.1,79.18,2900.0,75.2403,75.3735,75.2403,75.3164,2900.0
2017-10-10 13:00:00,79.14,79.17,79.03,79.03,2550.0,75.2784,75.3069,75.1738,75.1738,2550.0
2017-10-10 13:30:00,78.96,79.0,78.9,78.9,700.0,75.1072,75.1452,75.0501,75.0501,700.0
2017-10-10 14:00:00,78.98,79.0,78.94,78.99,1809.0,75.1262,75.1452,75.0881,75.1357,1809.0
2017-10-10 14:30:00,78.95,79.04,78.87,78.96,17058.0,75.0977,75.1833,75.0216,75.1072,17058.0
2017-10-10 15:00:00,78.95,79.08,78.93,79.01,6500.0,75.0977,75.2213,75.0786,75.1547,6500.0
2017-10-10 15:30:00,79.05,79.05,78.87,78.98,44624.0,75.1928,75.1928,75.0216,75.1262,44624.0
2017-10-11 09:30:00,79.16,79.16,78.79,79.08,3777.0,75.2974,75.2974,74.9455,75.2213,3777.0
2017-10-11 10:00:00,79.08,79.13,78.95,79.08,4175.0,75.2213,75.2689,75.0977,75.2213,4175.0
2017-10-11 10:30:00,79.05,79.08,78.82,78.82,2700.0,75.1928,75.2213,74.974,74.974,2700.0
2017-10-11 11:00:00,78.73,79.04,78.73,78.89,2603.0,74.8884,75.1833,74.8884,75.0406,2603.0
2017-10-11 11:30:00,78.87,78.98,78.82,78.98,4834.0,75.0216,75.1262,74.974,75.1262,4834.0
2017-10-11 12:00:00,79.02,79.12,78.94,79.0,3241.0,75.1642,75.2594,75.0881,75.1452,3241.0
2017-10-11 12:30:00,79.05,79.07,78.93,78.94,2000.0,75.1928,75.2118,75.0786,75.0881,2000.0
2017-10-11 13:00:00,78.97,79.03,78.93,78.94,9827.0,75.1167,75.1738,75.0786,75.0881,9827.0
2017-10-11 13:30:00,78.97,79.08,78.94,79.01,3761.0,75.1167,75.2213,75.0881,75.1547,3761.0
2017-10-11 14:00:00,79.02,79.04,78.94,78.99,3000.0,75.1642,75.1833,75.0881,75.1357,3000.0
2017-10-11 14:30:00,78.98,79.03,78.89,78.95,4638.0,75.1262,75.1738,75.0406,75.0977,4638.0
2017-10-11 15:00:00,78.92,79.36,78.82,79.34,28363.0,75.0691,75.4876,74.974,75.4686,28363.0
2017-10-11 15:30:00,79.29,79.31,79.11,79.23,40921.0,75.4211,75.4401,75.2498,75.364,40921.0
2017-10-12 09:30:00,79.42,79.93,79.37,79.59,18293.0,75.5447,76.0298,75.4972,75.7064,18293.0
2017-10-12 10:00:00,79.53,80.38,79.51,80.23,61208.0,75.6494,76.4579,75.6303,76.3152,61208.0
2017-10-12 10:30:00,80.26,80.74,80.25,80.73,13227.0,76.3437,76.8003,76.3342,76.7908,13227.0
2017-10-12 11:00:00,80.69,80.92,80.64,80.86,11557.0,76.7528,76.9715,76.7052,76.9145,11557.0
2017-10-12 11:30:00,80.83,80.83,80.4,80.5,8598.0,76.8859,76.8859,76.4769,76.572,8598.0
2017-10-12 12:00:00,80.56,80.69,80.52,80.69,4600.0,76.6291,76.7528,76.591,76.7528,4600.0
2017-10-12 12:30:00,80.68,80.68,80.4,80.43,7200.0,76.7432,76.7432,76.4769,76.5054,7200.0
2017-10-12 13:00:00,80.43,80.43,80.15,80.16,11919.0,76.5054,76.5054,76.2391,76.2486,11919.0
2017-10-12 13:30:00,80.22,80.24,79.78,79.99,15273.0,76.3057,76.3247,75.8872,76.0869,15273.0
2017-10-12 14:00:00,79.98,80.05,79.96,80.04,8288.0,76.0774,76.144,76.0584,76.1345,8288.0
2017-10-12 14:30:00,79.99,79.99,79.64,79.68,20525.0,76.0869,76.0869,75.754,75.792,20525.0
2017-10-12 15:00:00,79.7,80.03,79.68,79.99,22858.0,75.8111,76.125,75.792,76.0869,22858.0
2017-10-12 15:30:00,80.0,80.07,79.83,80.0,51233.0,76.0964,76.163,75.9347,76.0964,51233.0
2017-10-13 09:30:00,80.47,80.61,79.7,80.19,5525.0,76.5435,76.6767,75.8111,76.2771,5525.0
2017-10-13 10:00:00,80.19,80.44,80.11,80.37,6408.0,76.2771,76.515,76.2011,76.4484,6408.0
2017-10-13 10:30:00,80.32,80.47,80.28,80.31,2033.0,76.4008,76.5435,76.3628,76.3913,2033.0
2017-10-13 11:00:00,80.39,80.5,80.36,80.5,4100.0,76.4674,76.572,76.4389,76.572,4100.0
2017-10-13 11:30:00,80.44,80.44,80.28,80.43,2500.0,76.515,76.515,76.3628,76.5054,2500.0
2017-10-13 12:00:00,80.37,80.49,80.28,80.49,4023.0,76.4484,76.5625,76.3628,76.5625,4023.0
2017-10-13 12:30:00,80.4,80.54,80.39,80.51,3718.0,76.4769,76.6101,76.4674,76.5815,3718.0
2017-10-13 13:00:00,80.53,80.54,80.38,80.52,4697.0,76.6006,76.6101,76.4579,76.591,4697.0
2017-10-13 13:30:00,80.52,80.6,80.39,80.4,4800.0,76.591,76.6671,76.4674,76.4769,4800.0
2017-10-13 14:00:00,80.4,80.61,80.4,80.48,9135.0,76.4769,76.6767,76.4769,76.553,9135.0
2017-10-13 14:30:00,80.51,80.55,80.38,80.55,5427.0,76.5815,76.6196,76.4579,76.6196,5427.0
2017-10-13 15:00:00,80.55,80.63,80.4,80.41,6500.0,76.6196,76.6957,76.4769,76.4864,6500.0
2017-10-13 15:30:00,80.37,80.55,80.34,80.47,30335.0,76.4484,76.6196,76.4198,76.5435,30335.0
2017-10-16 09:30:00,80.47,80.94,80.35,80.63,5790.0,76.5435,76.9906,76.4293,76.6957,5790.0
2017-10-16 10:00:00,80.64,80.72,80.36,80.38,3703.0,76.7052,76.7813,76.4389,76.4579,3703.0
2017-10-16 10:30:00,80.57,80.64,80.39,80.45,4013.0,76.6386,76.7052,76.4674,76.5245,4013.0
2017-10-16 11:00:00,80.41,80.45,80.26,80.44,2002.0,76.4864,76.5245,76.3437,76.515,2002.0
2017-10-16 11:30:00,80.5,80.62,80.43,80.58,4395.0,76.572,76.6862,76.5054,76.6481,4395.0
2017-10-16 12:00:00,80.62,80.63,80.37,80.42,8500.0,76.6862,76.6957,76.4484,76.4959,8500.0
2017-10-16 12:30:00,80.4,80.47,80.3,80.32,8395.0,76.4769,76.5435,76.3818,76.4008,8395.0
2017-10-16 13:00:00,80.27,80.4,80.27,80.4,7299.0,76.3532,76.4769,76.3532,76.4769,7299.0
2017-10-16 13:30:00,80.39,80.41,80.21,80.21,4200.0,76.4674,76.4864,76.2962,76.2962,4200.0
2017-10-16 14:00:00,80.25,80.26,80.14,80.19,2000.0,76.3342,76.3437,76.2296,76.2771,2000.0
2017-10-16 14:30:00,80.17,80.19,79.99,80.07,12333.0,76.2581,76.2771,76.0869,76.163,12333.0
2017-10-16 15:00:00,80.07,80.16,80.0,80.16,6019.0,76.163,76.2486,76.0964,76.2486,6019.0
2017-10-16 15:30:00,80.11,80.36,80.11,80.21,41473.0,76.2011,76.4389,76.2011,76.2962,41473.0
2017-10-17 09:30:00,79.96,80.61,79.15,80.49,3974.0,76.0584,76.6767,75.2879,76.5625,3974.0
2017-10-17 10:00:00,80.6,80.7,80.01,80.01,4817.0,76.6671,76.7623,76.1059,76.1059,4817.0
2017-10-17 10:30:00,80.09,80.44,80.09,80.44,7800.0,76.182,76.515,76.182,76.515,7800.0
2017-10-17 11:00:00,80.45,80.75,80.43,80.6,5540.0,76.5245,76.8098,76.5054,76.6671,5540.0
2017-10-17 11:30:00,80.56,80.56,80.42,80.53,3650.0,76.6291,76.6291,76.4959,76.6006,3650.0
2017-10-17 12:00:00,80.48,80.48,80.26,80.26,1100.0,76.553,76.553,76.3437,76.3437,1100.0
2017-10-17 12:30:00,80.24,80.24,80.17,80.2,500.0,76.3247,76.3247,76.2581,76.2867,500.0
2017-10-17 13:00:00,80.1,80.13,80.07,80.07,1400.0,76.1915,76.2201,76.163,76.163,1400.0
2017-10-17 13:30:00,80.09,80.09,79.93,79.94,1916.0,76.182,76.182,76.0298,76.0393,1916.0
2017-10-17 14:00:00,79.95,80.0,79.92,79.96,3423.0,76.0489,76.0964,76.0203,76.0584,3423.0
2017-10-17 14:30:00,79.98,79.98,79.8,79.82,2115.0,76.0774,76.0774,75.9062,75.9252,2115.0
2017-10-17 15:00:00,79.77,79.77,79.57,79.61,8491.0,75.8776,75.8776,75.6874,75.7255,8491.0
2017-10-17 15:30:00,79.63,79.7,79.26,79.33,79986.0,75.7445,75.8111,75.3925,75.4591,79986.0
2017-10-18 09:30:00,79.68,79.75,78.47,79.75,7639.0,75.792,75.8586,74.6411,75.8586,7639.0
2017-10-18 10:00:00,79.82,80.0,79.82,79.91,7601.0,75.9252,76.0964,75.9252,76.0108,7601.0
2017-10-18 10:30:00,79.92,79.95,79.83,79.94,3700.0,76.0203,76.0489,75.9347,76.0393,3700.0
2017-10-18 11:00:00,79.94,79.98,79.7,79.71,6500.0,76.0393,76.0774,75.8111,75.8206,6500.0
2017-10-18 11:30:00,79.8,79.95,79.7,79.93,4800.0,75.9062,76.0489,75.8111,76.0298,4800.0
2017-10-18 12:00:00,79.94,80.15,79.92,80.06,10029.0,76.0393,76.2391,76.0203,76.1535,10029.0
2017-10-18 12:30:00,80.06,80.23,80.03,80.23,8300.0,76.1535,76.3152,76.125,76.3152,8300.0
2017-10-18 13:00:00,80.23,80.29,80.18,80.23,8400.0,76.3152,76.3723,76.2676,76.3152,8400.0
2017-10-18 13:30:00,80.23,80.44,80.19,80.4,10834.0,76.3152,76.515,76.2771,76.4769,10834.0
2017-10-18 14:00:00,80.4,80.46,80.21,80.22,9584.0,76.4769,76.534,76.2962,76.3057,9584.0
2017-10-18 14:30:00,80.22,80.3,80.18,80.19,8416.0,76.3057,76.3818,76.2676,76.2771,8416.0
2017-10-18 15:00:00,80.19,80.23,80.12,80.23,11992.0,76.2771,76.3152,76.2106,76.3152,11992.0
2017-10-18 15:30:00,80.24,80.28,80.15,80.2,39939.0,76.3247,76.3628,76.2391,76.2867,39939.0
2017-10-19 09:30:00,79.81,79.81,79.44,79.61,5572.0,75.9157,75.9157,75.5637,75.7255,5572.0
2017-10-19 10:00:00,79.64,79.88,79.46,79.8,7000.0,75.754,75.9823,75.5828,75.9062,7000.0
2017-10-19 10:30:00,79.8,80.05,79.77,80.0,5012.0,75.9062,76.144,75.8776,76.0964,5012.0
2017-10-19 11:00:00,80.04,80.04,79.95,79.95,1876.0,76.1345,76.1345,76.0489,76.0489,1876.0
2017-10-19 11:30:00,79.94,79.94,79.68,79.68,1500.0,76.0393,76.0393,75.792,75.792,1500.0
2017-10-19 12:00:00,79.67,79.8,79.67,79.8,1500.0,75.7825,75.9062,75.7825,75.9062,1500.0
2017-10-19 12:30:00,79.83,79.9,79.77,79.77,6000.0,75.9347,76.0013,75.8776,75.8776,6000.0
2017-10-19 13:00:00,79.8,80.14,79.8,80.14,9156.0,75.9062,76.2296,75.9062,76.2296,9156.0
2017-10-19 13:30:00,80.11,80.14,80.01,80.02,4304.0,76.2011,76.2296,76.1059,76.1154,4304.0
2017-10-19 14:00:00,80.04,80.2,80.01,80.2,6455.0,76.1345,76.2867,76.1059,76.2867,6455.0
2017-10-19 14:30:00,80.23,80.44,80.21,80.43,6182.0,76.3152,76.515,76.2962,76.5054,6182.0
2017-10-19 15:00:00,80.43,80.43,80.24,80.27,7782.0,76.5054,76.5054,76.3247,76.3532,7782.0
2017-10-19 15:30:00,80.29,80.51,80.25,80.51,24277.0,76.3723,76.5815,76.3342,76.5815,24277.0
2017-10-20 09:30:00,80.83,80.93,80.5,80.74,25164.0,76.8859,76.981,76.572,76.8003,25164.0
2017-10-20 10:00:00,80.79,80.82,80.64,80.81,2600.0,76.8479,76.8764,76.7052,76.8669,2600.0
2017-10-20 10:30:00,80.82,81.33,80.82,81.19,27649.0,76.8764,77.3615,76.8764,77.2284,27649.0
2017-10-20 11:00:00,81.22,81.22,80.87,80.93,1500.0,77.2569,77.2569,76.924,76.981,1500.0
2017-10-20 11:30:00,80.9,80.92,80.74,80.87,2900.0,76.9525,76.9715,76.8003,76.924,2900.0
2017-10-20 12:00:00,80.8,81.0,80.8,80.93,9312.0,76.8574,77.0476,76.8574,76.981,9312.0
2017-10-20 12:30:00,80.96,81.12,80.95,81.12,3100.0,77.0096,77.1618,77.0001,77.1618,3100.0
2017-10-20 13:00:00,81.12,81.42,81.11,81.42,5290.0,77.1618,77.4471,77.1523,77.4471,5290.0
2017-10-20 13:30:00,81.42,81.57,81.26,81.55,12987.0,77.4471,77.5898,77.2949,77.5708,12987.0
2017-10-20 14:00:00,81.5,81.58,81.34,81.42,6761.0,77.5232,77.5993,77.371,77.4471,6761.0
2017-10-20 14:30:00,81.4,81.41,81.28,81.33,4386.0,77.4281,77.4376,77.314,77.3615,4386.0
2017-10-20 15:00:00,81.31,81.52,81.29,81.31,8577.0,77.3425,77.5423,77.3235,77.3425,8577.0
2017-10-20 15:30:00,81.26,81.39,81.17,81.35,22668.0,77.2949,77.4186,77.2093,77.3805,22668.0
2017-10-23 09:30:00,81.37,81.78,80.79,80.89,6661.0,77.3996,77.7896,76.8479,76.943,6661.0
2017-10-23 10:00:00,81.05,81.45,80.82,80.95,8136.0,77.0952,77.4757,76.8764,77.0001,8136.0
2017-10-23 10:30:00,80.98,81.02,80.9,80.95,2025.0,77.0286,77.0666,76.9525,77.0001,2025.0
2017-10-23 11:00:00,80.93,81.14,80.91,81.05,3300.0,76.981,77.1808,76.962,77.0952,3300.0
2017-10-23 11:30:00,81.1,81.25,80.99,81.14,4690.0,77.1427,77.2854,77.0381,77.1808,4690.0
2017-10-23 12:00:00,81.07,81.16,80.97,81.04,1600.0,77.1142,77.1998,77.0191,77.0857,1600.0
2017-10-23 12:30:00,81.04,81.06,81.0,81.04,1097.0,77.0857,77.1047,77.0476,77.0857,1097.0
2017-10-23 13:00:00,80.99,81.0,80.85,81.0,3316.0,77.0381,77.0476,76.9049,77.0476,3316.0
2017-10-23 13:30:00,81.02,81.06,80.84,80.99,4100.0,77.0666,77.1047,76.8954,77.0381,4100.0
2017-10-23 14:00:00,80.94,80.97,80.77,80.8,2374.0,76.9906,77.0191,76.8288,76.8574,2374.0
2017-10-23 14:30:00,80.76,80.95,80.72,80.83,3600.0,76.8193,77.0001,76.7813,76.8859,3600.0
2017-10-23 15:00:00,80.87,80.94,80.76,80.76,4373.0,76.924,76.9906,76.8193,76.8193,4373.0
2017-10-23 15:30:00,80.76,80.88,80.74,80.83,19776.0,76.8193,76.9335,76.8003,76.8859,19776.0
2017-10-24 09:30:00,81.21,81.47,80.45,80.88,14930.0,77.2474,77.4947,76.5245,76.9335,14930.0
2017-10-24 10:00:00,80.85,81.15,80.85,80.92,9600.0,76.9049,77.1903,76.9049,76.9715,9600.0
2017-10-24 10:30:00,80.87,81.07,80.87,81.06,3400.0,76.924,77.1142,76.924,77.1047,3400.0
2017-10-24 11:00:00,81.01,81.1,80.96,80.98,7000.0,77.0571,77.1427,77.0096,77.0286,7000.0
2017-10-24 11:30:00,81.1,81.3,80.99,81.08,3700.0,77.1427,77.333,77.0381,77.1237,3700.0
2017-10-24 12:00:00,81.15,81.21,80.92,80.98,11652.0,77.1903,77.2474,76.9715,77.0286,11652.0
2017-10-24 12:30:00,81.01,81.1,80.92,80.92,16178.0,77.0571,77.1427,76.9715,76.9715,16178.0
2017-10-24 13:00:00,81.0,81.03,80.85,80.89,5400.0,77.0476,77.0762,76.9049,76.943,5400.0
2017-10-24 13:30:00,80.95,80.95,80.6,80.75,11345.0,77.0001,77.0001,76.6671,76.8098,11345.0
2017-10-24 14:00:00,80.76,80.92,80.74,80.92,6100.0,76.8193,76.9715,76.8003,76.9715,6100.0
2017-10-24 14:30:00,80.92,80.93,80.75,80.78,7390.0,76.9715,76.981,76.8098,76.8384,7390.0
2017-10-24 15:00:00,80.74,80.84,80.71,80.73,13500.0,76.8003,76.8954,76.7718,76.7908,13500.0
2017-10-24 15:30:00,80.73,80.91,80.64,80.81,36249.0,76.7908,76.962,76.7052,76.8669,36249.0
2017-10-25 09:30:00,80.52,80.56,80.02,80.31,7330.0,76.591,76.6291,76.1154,76.3913,7330.0
2017-10-25 10:00:00,80.33,80.53,80.17,80.45,8300.0,76.4103,76.6006,76.2581,76.5245,8300.0
2017-10-25 10:30:00,80.41,80.41,80.04,80.18,4346.0,76.4864,76.4864,76.1345,76.2676,4346.0
2017-10-25 11:00:00,80.09,80.1,79.65,79.76,9500.0,76.182,76.1915,75.7635,75.8681,9500.0
2017-10-25 11:30:00,79.69,80.18,79.65,79.88,17508.0,75.8015,76.2676,75.7635,75.9823,17508.0
2017-10-25 12:00:00,79.91,79.91,79.67,79.84,4100.0,76.0108,76.0108,75.7825,75.9442,4100.0
2017-10-25 12:30:00,79.84,80.0,79.74,80.0,4100.0,75.9442,76.0964,75.8491,76.0964,4100.0
2017-10-25 13:00:00,80.02,80.22,79.91,80.17,5055.0,76.1154,76.3057,76.0108,76.2581,5055.0
2017-10-25 13:30:00,80.22,80.73,80.22,80.65,5339.0,76.3057,76.7908,76.3057,76.7147,5339.0
2017-10-25 14:00:00,80.71,80.74,80.58,80.65,3652.0,76.7718,76.8003,76.6481,76.7147,3652.0
2017-10-25 14:30:00,80.69,80.69,80.07,80.22,28794.0,76.7528,76.7528,76.163,76.3057,28794.0
2017-10-25 15:00:00,80.25,80.61,80.13,80.57,16382.0,76.3342,76.6767,76.2201,76.6386,16382.0
2017-10-25 15:30:00,80.51,80.53,80.09,80.29,28127.0,76.5815,76.6006,76.182,76.3723,28127.0
2017-10-26 09:30:00,77.26,78.87,74.05,78.87,41878.0,73.4901,75.0216,70.4367,75.0216,41878.0
2017-10-26 10:00:00,78.86,79.2,78.81,79.11,17401.0,75.012,75.3355,74.9645,75.2498,17401.0
2017-10-26 10:30:00,79.11,79.29,78.59,78.65,25376.0,75.2498,75.4211,74.7552,74.8123,25376.0
2017-10-26 11:00:00,78.71,78.78,78.61,78.7,16381.0,74.8694,74.9359,74.7742,74.8599,16381.0
2017-10-26 11:30:00,78.75,78.79,78.65,78.7,12304.0,74.9074,74.9455,74.8123,74.8599,12304.0
2017-10-26 12:00:00,78.69,78.69,78.4,78.5,8164.0,74.8503,74.8503,74.5745,74.6696,8164.0
2017-10-26 12:30:00,78.53,78.55,78.27,78.3,10209.0,74.6981,74.7172,74.4508,74.4794,10209.0
2017-10-26 13:00:00,78.26,78.48,78.26,78.34,13121.0,74.4413,74.6506,74.4413,74.5174,13121.0
2017-10-26 13:30:00,78.4,78.72,78.4,78.67,7055.0,74.5745,74.8789,74.5745,74.8313,7055.0
2017-10-26 14:00:00,78.67,78.71,78.6,78.61,10008.0,74.8313,74.8694,74.7647,74.7742,10008.0
2017-10-26 14:30:00,78.61,78.71,78.61,78.62,10783.0,74.7742,74.8694,74.7742,74.7838,10783.0
2017-10-26 15:00:00,78.68,78.68,78.6,78.68,19180.0,74.8408,74.8408,74.7647,74.8408,19180.0
2017-10-26 15:30:00,78.68,78.68,78.48,78.49,66364.0,74.8408,74.8408,74.6506,74.6601,66364.0
2017-10-27 09:30:00,78.31,78.65,77.15,78.09,11663.0,74.4889,74.8123,73.3855,74.2796,11663.0
2017-10-27 10:00:00,78.0,78.24,77.91,78.11,9200.0,74.194,74.4223,74.1084,74.2986,9200.0
2017-10-27 10:30:00,78.11,78.11,77.94,78.02,15250.0,74.2986,74.2986,74.1369,74.213,15250.0
2017-10-27 11:00:00,78.0,78.2,77.78,78.1,22775.0,74.194,74.3843,73.9847,74.2891,22775.0
2017-10-27 11:30:00,78.1,78.21,78.07,78.21,9200.0,74.2891,74.3938,74.2606,74.3938,9200.0
2017-10-27 12:00:00,78.25,78.48,78.25,78.42,15672.0,74.4318,74.6506,74.4318,74.5935,15672.0
2017-10-27 12:30:00,78.48,78.66,78.44,78.66,4300.0,74.6506,74.8218,74.6125,74.8218,4300.0
2017-10-27 13:00:00,78.65,78.69,78.59,78.59,7396.0,74.8123,74.8503,74.7552,74.7552,7396.0
2017-10-27 13:30:00,78.57,78.6,78.33,78.42,6250.0,74.7362,74.7647,74.5079,74.5935,6250.0
2017-10-27 14:00:00,78.45,78.59,78.38,78.5,10782.0,74.6221,74.7552,74.5555,74.6696,10782.0
2017-10-27 14:30:00,78.51,78.58,78.48,78.58,7682.0,74.6791,74.7457,74.6506,74.7457,7682.0
2017-10-27 15:00:00,78.57,78.83,78.57,78.83,8507.0,74.7362,74.9835,74.7362,74.9835,8507.0
2017-10-27 15:30:00,78.82,79.13,78.74,79.12,66384.0,74.974,75.2689,74.8979,75.2594,66384.0
2017-10-30 09:30:00,79.07,79.34,78.54,78.65,6226.0,75.2118,75.4686,74.7077,74.8123,6226.0
2017-10-30 10:00:00,78.64,79.14,78.6,79.06,2700.0,74.8028,75.2784,74.7647,75.2023,2700.0
2017-10-30 10:30:00,79.12,79.12,78.79,78.86,6854.0,75.2594,75.2594,74.9455,75.012,6854.0
2017-10-30 11:00:00,78.83,78.89,78.48,78.55,8362.0,74.9835,75.0406,74.6506,74.7172,8362.0
2017-10-30 11:30:00,78.4,78.43,77.85,78.04,8554.0,74.5745,74.603,74.0513,74.2321,8554.0
2017-10-30 12:00:00,78.01,78.13,77.95,78.06,6905.0,74.2035,74.3177,74.1464,74.2511,6905.0
2017-10-30 12:30:00,78.05,78.07,77.87,77.93,14748.0,74.2416,74.2606,74.0704,74.1274,14748.0
2017-10-30 13:00:00,77.94,77.98,77.88,77.93,6100.0,74.1369,74.175,74.0799,74.1274,6100.0
2017-10-30 13:30:00,77.94,78.05,77.83,77.9,14800.0,74.1369,74.2416,74.0323,74.0989,14800.0
2017-10-30 14:00:00,77.89,77.89,77.7,77.8,6144.0,74.0894,74.0894,73.9086,74.0038,6144.0
2017-10-30 14:30:00,77.78,77.95,77.76,77.84,5914.0,73.9847,74.1464,73.9657,74.0418,5914.0
2017-10-30 15:00:00,77.87,78.09,77.84,78.07,8991.0,74.0704,74.2796,74.0418,74.2606,8991.0
2017-10-30 15:30:00,78.12,78.29,78.03,78.12,26102.0,74.3082,74.4699,74.2225,74.3082,26102.0
2017-10-31 09:30:00,78.28,78.51,77.86,78.12,14505.0,74.4603,74.6791,74.0608,74.3082,14505.0
2017-10-31 10:00:00,77.96,78.29,77.81,78.14,20590.0,74.156,74.4699,74.0133,74.3272,20590.0
2017-10-31 10:30:00,78.12,78.15,77.77,77.92,11878.0,74.3082,74.3367,73.9752,74.1179,11878.0
2017-10-31 11:00:00,77.93,78.1,77.85,77.98,13000.0,74.1274,74.2891,74.0513,74.175,13000.0
2017-10-31 11:30:00,78.02,78.05,77.96,77.99,5544.0,74.213,74.2416,74.156,74.1845,5544.0
2017-10-31 12:00:00,77.98,78.34,77.96,78.23,19133.0,74.175,74.5174,74.156,74.4128,19133.0
2017-10-31 12:30:00,78.29,78.32,78.13,78.15,3400.0,74.4699,74.4984,74.3177,74.3367,3400.0
2017-10-31 13:00:00,78.2,78.2,77.99,78.01,7707.0,74.3843,74.3843,74.1845,74.2035,7707.0
2017-10-31 13:30:00,77.99,78.27,77.99,78.19,19677.0,74.1845,74.4508,74.1845,74.3747,19677.0
2017-10-31 14:00:00,78.2,78.47,78.17,78.47,18854.0,74.3843,74.6411,74.3557,74.6411,18854.0
2017-10-31 14:30:00,78.4,78.46,78.13,78.17,16159.0,74.5745,74.6316,74.3177,74.3557,16159.0
2017-10-31 15:00:00,78.23,78.23,77.78,77.92,17264.0,74.4128,74.4128,73.9847,74.1179,17264.0
2017-10-31 15:30:00,77.92,77.92,77.31,77.32,75215.0,74.1179,74.1179,73.5377,73.5472,75215.0
2017-11-01 09:30:00,78.05,78.8,77.64,78.22,17701.0,74.2416,74.955,73.8516,74.4033,17701.0
2017-11-01 10:00:00,78.31,78.31,77.8,77.8,8750.0,74.4889,74.4889,74.0038,74.0038,8750.0
2017-11-01 10:30:00,77.79,78.02,77.54,77.87,7718.0,73.9943,74.213,73.7565,74.0704,7718.0
2017-11-01 11:00:00,77.87,77.87,77.74,77.8,4300.0,74.0704,74.0704,73.9467,74.0038,4300.0
2017-11-01 11:30:00,77.81,77.84,77.53,77.73,9596.0,74.0133,74.0418,73.7469,73.9372,9596.0
2017-11-01 12:00:00,77.73,77.8,77.6,77.75,3900.0,73.9372,74.0038,73.8135,73.9562,3900.0
2017-11-01 12:30:00,77.74,77.9,77.64,77.64,5000.0,73.9467,74.0989,73.8516,73.8516,5000.0
2017-11-01 13:00:00,77.64,77.72,77.52,77.72,6370.0,73.8516,73.9277,73.7374,73.9277,6370.0
2017-11-01 13:30:00,77.68,77.81,77.38,77.81,9821.0,73.8896,74.0133,73.6043,74.0133,9821.0
2017-11-01 14:00:00,77.74,78.02,77.69,77.94,13528.0,73.9467,74.213,73.8991,74.1369,13528.0
2017-11-01 14:30:00,77.92,78.0,77.9,77.9,11100.0,74.1179,74.194,74.0989,74.0989,11100.0
2017-11-01 15:00:00,77.94,78.01,77.83,77.97,29054.0,74.1369,74.2035,74.0323,74.1655,29054.0
2017-11-01 15:30:00,77.97,78.0,77.83,77.88,22706.0,74.1655,74.194,74.0323,74.0799,22706.0
2017-11-02 09:30:00,77.81,78.49,77.27,78.31,7453.0,74.0133,74.6601,73.4996,74.4889,7453.0
2017-11-02 10:00:00,78.26,78.26,77.89,78.02,11400.0,74.4413,74.4413,74.0894,74.213,11400.0
2017-11-02 10:30:00,78.15,78.27,77.97,78.01,16026.0,74.3367,74.4508,74.1655,74.2035,16026.0
2017-11-02 11:00:00,78.03,78.41,78.0,78.27,35730.0,74.2225,74.584,74.194,74.4508,35730.0
2017-11-02 11:30:00,78.27,78.44,78.18,78.44,7500.0,74.4508,74.6125,74.3652,74.6125,7500.0
2017-11-02 12:00:00,78.43,78.73,78.3,78.36,14339.0,74.603,74.8884,74.4794,74.5364,14339.0
2017-11-02 12:30:00,78.34,78.45,78.3,78.32,8002.0,74.5174,74.6221,74.4794,74.4984,8002.0
2017-11-02 13:00:00,78.34,78.43,78.19,78.32,7400.0,74.5174,74.603,74.3747,74.4984,7400.0
2017-11-02 13:30:00,78.33,78.57,78.28,78.53,18400.0,74.5079,74.7362,74.4603,74.6981,18400.0
2017-11-02 14:00:00,78.52,78.78,78.49,78.78,25126.0,74.6886,74.9359,74.6601,74.9359,25126.0
2017-11-02 14:30:00,78.84,78.86,78.4,78.4,11993.0,74.993,75.012,74.5745,74.5745,11993.0
2017-11-02 15:00:00,78.43,78.49,78.3,78.41,20821.0,74.603,74.6601,74.4794,74.584,20821.0
2017-11-02 15:30:00,78.42,78.47,78.26,78.32,44274.0,74.5935,74.6411,74.4413,74.4984,44274.0
2017-11-03 09:30:00,78.25,78.43,77.42,78.07,7723.0,74.4318,74.603,73.6423,74.2606,7723.0
2017-11-03 10:00:00,77.98,78.34,77.92,78.03,8700.0,74.175,74.5174,74.1179,74.2225,8700.0
2017-11-03 10:30:00,78.12,78.15,77.87,78.03,4458.0,74.3082,74.3367,74.0704,74.2225,4458.0
2017-11-03 11:00:00,78.04,78.19,77.96,78.11,4783.0,74.2321,74.3747,74.156,74.2986,4783.0
2017-11-03 11:30:00,78.12,78.12,77.88,77.89,4100.0,74.3082,74.3082,74.0799,74.0894,4100.0
2017-11-03 12:00:00,78.0,78.11,77.95,77.97,8100.0,74.194,74.2986,74.1464,74.1655,8100.0
2017-11-03 12:30:00,78.01,78.22,77.91,78.11,25100.0,74.2035,74.4033,74.1084,74.2986,25100.0
2017-11-03 13:00:00,78.12,78.22,78.1,78.14,5588.0,74.3082,74.4033,74.2891,74.3272,5588.0
2017-11-03 13:30:00,78.17,78.23,78.04,78.17,10734.0,74.3557,74.4128,74.2321,74.3557,10734.0
2017-11-03 14:00:00,78.17,78.19,77.92,78.11,8617.0,74.3557,74.3747,74.1179,74.2986,8617.0
2017-11-03 14:30:00,78.14,78.15,77.96,77.96,7300.0,74.3272,74.3367,74.156,74.156,7300.0
2017-11-03 15:00:00,77.98,78.03,77.76,77.98,19580.0,74.175,74.2225,73.9657,74.175,19580.0
2017-11-03 15:30:00,77.97,78.02,77.82,77.97,39290.0,74.1655,74.213,74.0228,74.1655,39290.0
2017-11-06 09:30:00,77.95,78.51,77.52,77.76,6039.0,74.1464,74.6791,73.7374,73.9657,6039.0
2017-11-06 10:00:00,77.92,78.13,77.82,78.09,9700.0,74.1179,74.3177,74.0228,74.2796,9700.0
2017-11-06 10:30:00,78.1,78.31,77.99,78.31,137490.0,74.2891,74.4889,74.1845,74.4889,137490.0
2017-11-06 11:00:00,78.27,78.5,78.13,78.17,20702.0,74.4508,74.6696,74.3177,74.3557,20702.0
2017-11-06 11:30:00,78.15,78.34,78.07,78.14,14832.0,74.3367,74.5174,74.2606,74.3272,14832.0
2017-11-06 12:00:00,78.14,78.27,78.11,78.17,13431.0,74.3272,74.4508,74.2986,74.3557,13431.0
2017-11-06 12:30:00,78.1,78.26,78.09,78.2,22982.0,74.2891,74.4413,74.2796,74.3843,22982.0
2017-11-06 13:00:00,78.18,78.35,78.11,78.28,34718.0,74.3652,74.5269,74.2986,74.4603,34718.0
2017-11-06 13:30:00,78.27,78.29,78.14,78.14,5200.0,74.4508,74.4699,74.3272,74.3272,5200.0
2017-11-06 14:00:00,78.18,78.3,78.17,78.25,2132.0,74.3652,74.4794,74.3557,74.4318,2132.0
2017-11-06 14:30:00,78.26,78.37,78.23,78.3,6632.0,74.4413,74.546,74.4128,74.4794,6632.0
2017-11-06 15:00:00,78.35,78.37,78.21,78.36,5191.0,74.5269,74.546,74.3938,74.5364,5191.0
2017-11-06 15:30:00,78.36,78.57,78.36,78.42,15291.0,74.5364,74.7362,74.5364,74.5935,15291.0
2017-11-07 09:30:00,78.5,78.65,78.15,78.39,5466.0,74.6696,74.8123,74.3367,74.565,5466.0
2017-11-07 10:00:00,78.44,78.44,78.28,78.35,3070.0,74.6125,74.6125,74.4603,74.5269,3070.0
2017-11-07 10:30:00,78.29,78.64,78.14,78.2,25909.0,74.4699,74.8028,74.3272,74.3843,25909.0
2017-11-07 11:00:00,78.2,78.66,78.2,78.55,55879.0,74.3843,74.8218,74.3843,74.7172,55879.0
2017-11-07 11:30:00,78.55,78.65,78.18,78.29,37879.0,74.7172,74.8123,74.3652,74.4699,37879.0
2017-11-07 12:00:00,78.27,78.42,78.17,78.24,10673.0,74.4508,74.5935,74.3557,74.4223,10673.0
2017-11-07 12:30:00,78.31,78.63,78.31,78.4,24902.0,74.4889,74.7933,74.4889,74.5745,24902.0
2017-11-07 13:00:00,78.43,78.59,78.43,78.56,6950.0,74.603,74.7552,74.603,74.7267,6950.0
2017-11-07 13:30:00,78.54,78.6,78.37,78.46,9603.0,74.7077,74.7647,74.546,74.6316,9603.0
2017-11-07 14:00:00,78.37,78.54,78.37,78.42,5006.0,74.546,74.7077,74.546,74.5935,5006.0
2017-11-07 14:30:00,78.49,78.49,78.26,78.26,3183.0,74.6601,74.6601,74.4413,74.4413,3183.0
2017-11-07 15:00:00,78.27,78.34,78.17,78.19,12646.0,74.4508,74.5174,74.3557,74.3747,12646.0
2017-11-07 15:30:00,78.21,78.31,78.19,78.25,33447.0,74.3938,74.4889,74.3747,74.4318,33447.0
2017-11-08 09:30:00,77.73,78.15,77.49,77.5,7242.0,73.9372,74.3367,73.7089,73.7184,7242.0
2017-11-08 10:00:00,77.66,78.08,77.54,77.62,7430.0,73.8706,74.2701,73.7565,73.8326,7430.0
2017-11-08 10:30:00,77.56,77.99,77.43,77.74,9050.0,73.7755,74.1845,73.6518,73.9467,9050.0
2017-11-08 11:00:00,77.78,77.79,77.41,77.59,22868.0,73.9847,73.9943,73.6328,73.804,22868.0
2017-11-08 11:30:00,77.55,77.93,77.55,77.69,34175.0,73.766,74.1274,73.766,73.8991,34175.0
2017-11-08 12:00:00,77.73,77.77,77.58,77.73,8458.0,73.9372,73.9752,73.7945,73.9372,8458.0
2017-11-08 12:30:00,77.74,77.81,77.59,77.69,8347.0,73.9467,74.0133,73.804,73.8991,8347.0
2017-11-08 13:00:00,77.64,77.7,77.53,77.7,5870.0,73.8516,73.9086,73.7469,73.9086,5870.0
2017-11-08 13:30:00,77.63,77.66,77.33,77.44,8184.0,73.8421,73.8706,73.5567,73.6613,8184.0
2017-11-08 14:00:00,77.42,77.57,77.36,77.48,16112.0,73.6423,73.785,73.5852,73.6994,16112.0
2017-11-08 14:30:00,77.5,77.51,77.25,77.42,14906.0,73.7184,73.7279,73.4806,73.6423,14906.0
2017-11-08 15:00:00,77.4,77.4,77.09,77.24,20910.0,73.6233,73.6233,73.3284,73.4711,20910.0
2017-11-08 15:30:00,77.25,77.43,77.06,77.25,100584.0,73.4806,73.6518,73.2999,73.4806,100584.0
2017-11-09 09:30:00,75.36,81.51,74.82,80.59,67009.0,71.6828,77.5327,71.1692,76.6576,67009.0
2017-11-09 10:00:00,80.15,82.94,80.08,80.78,79409.0,76.2391,78.893,76.1725,76.8384,79409.0
2017-11-09 10:30:00,80.85,82.73,80.69,82.1,59798.0,76.9049,78.6932,76.7528,78.094,59798.0
2017-11-09 11:00:00,82.12,82.5,81.56,81.56,39754.0,78.113,78.4744,77.5803,77.5803,39754.0
2017-11-09 11:30:00,81.55,82.39,80.83,80.92,44690.0,77.5708,78.3698,76.8859,76.9715,44690.0
2017-11-09 12:00:00,80.92,81.59,80.84,81.2,41754.0,76.9715,77.6088,76.8954,77.2379,41754.0
2017-11-09 12:30:00,81.18,81.46,80.96,81.07,70234.0,77.2188,77.4852,77.0096,77.1142,70234.0
2017-11-09 13:00:00,81.11,81.46,80.94,81.32,39836.0,77.1523,77.4852,76.9906,77.352,39836.0
2017-11-09 13:30:00,81.31,81.46,81.08,81.25,37402.0,77.3425,77.4852,77.1237,77.2854,37402.0
2017-11-09 14:00:00,81.25,81.42,81.05,81.32,37043.0,77.2854,77.4471,77.0952,77.352,37043.0
2017-11-09 14:30:00,81.32,81.44,81.15,81.37,40990.0,77.352,77.4662,77.1903,77.3996,40990.0
2017-11-09 15:00:00,81.4,81.92,81.34,81.8,93400.0,77.4281,77.9227,77.371,77.8086,93400.0
2017-11-09 15:30:00,81.8,82.06,81.51,82.06,132280.0,77.8086,78.0559,77.5327,78.0559,132280.0
2017-11-10 09:30:00,81.57,81.93,80.0,80.0,23808.0,77.7122,78.0552,76.2165,76.2165,23808.0
2017-11-10 10:00:00,79.8,80.14,79.33,79.67,23275.0,76.026,76.3499,75.5782,75.9021,23275.0
2017-11-10 10:30:00,79.7,79.77,79.29,79.36,13768.0,75.9307,75.9974,75.5401,75.6068,13768.0
2017-11-10 11:00:00,79.22,79.37,79.13,79.19,13398.0,75.4734,75.6163,75.3876,75.4448,13398.0
2017-11-10 11:30:00,79.19,79.41,79.13,79.31,10057.0,75.4448,75.6544,75.3876,75.5591,10057.0
2017-11-10 12:00:00,79.32,79.35,79.04,79.05,11844.0,75.5687,75.5972,75.3019,75.3114,11844.0
2017-11-10 12:30:00,79.12,79.25,79.03,79.03,11200.0,75.3781,75.502,75.2924,75.2924,11200.0
2017-11-10 13:00:00,78.99,79.18,78.93,79.1,8768.0,75.2543,75.4353,75.1971,75.3591,8768.0
2017-11-10 13:30:00,79.18,79.44,79.02,79.09,18721.0,75.4353,75.683,75.2828,75.3495,18721.0
2017-11-10 14:00:00,79.09,79.1,78.68,78.97,77578.0,75.3495,75.3591,74.9589,75.2352,77578.0
2017-11-10 14:30:00,78.99,79.16,78.74,79.06,20252.0,75.2543,75.4162,75.0161,75.3209,20252.0
2017-11-10 15:00:00,79.0,79.22,78.96,79.14,20535.0,75.2638,75.4734,75.2257,75.3972,20535.0
2017-11-10 15:30:00,79.21,79.31,79.01,79.21,77660.0,75.4639,75.5591,75.2733,75.4639,77660.0
2017-11-13 09:30:00,78.49,78.81,78.09,78.75,11952.0,74.7779,75.0828,74.3968,75.0256,11952.0
2017-11-13 10:00:00,78.76,78.95,78.47,78.94,7286.0,75.0351,75.2162,74.7589,75.2066,7286.0
2017-11-13 10:30:00,78.93,78.97,78.69,78.73,15944.0,75.1971,75.2352,74.9684,75.0066,15944.0
2017-11-13 11:00:00,78.73,79.16,78.53,79.09,26514.0,75.0066,75.4162,74.816,75.3495,26514.0
2017-11-13 11:30:00,79.09,79.72,79.07,79.53,10200.0,75.3495,75.9497,75.3305,75.7687,10200.0
2017-11-13 12:00:00,79.48,79.72,79.48,79.66,10300.0,75.7211,75.9497,75.7211,75.8926,10300.0
2017-11-13 12:30:00,79.65,79.83,79.62,79.75,12215.0,75.883,76.0545,75.8545,75.9783,12215.0
2017-11-13 13:00:00,79.74,79.96,79.71,79.89,19000.0,75.9688,76.1784,75.9402,76.1117,19000.0
2017-11-13 13:30:00,79.93,80.12,79.88,80.0,14682.0,76.1498,76.3308,76.1022,76.2165,14682.0
2017-11-13 14:00:00,79.91,80.0,79.82,79.82,8621.0,76.1307,76.2165,76.045,76.045,8621.0
2017-11-13 14:30:00,79.82,79.91,79.65,79.74,19684.0,76.045,76.1307,75.883,75.9688,19684.0
2017-11-13 15:00:00,79.68,79.83,79.66,79.71,7880.0,75.9116,76.0545,75.8926,75.9402,7880.0
2017-11-13 15:30:00,79.72,79.79,79.49,79.56,45339.0,75.9497,76.0164,75.7306,75.7973,45339.0
2017-11-14 09:30:00,79.15,80.19,78.36,79.98,7699.0,75.4067,76.3975,74.6541,76.1974,7699.0
2017-11-14 10:00:00,79.97,79.97,79.66,79.77,7901.0,76.1879,76.1879,75.8926,75.9974,7901.0
2017-11-14 10:30:00,79.74,80.28,79.59,80.16,16555.0,75.9688,76.4832,75.8259,76.3689,16555.0
2017-11-14 11:00:00,80.22,80.42,80.22,80.3,10130.0,76.4261,76.6166,76.4261,76.5023,10130.0
2017-11-14 11:30:00,80.31,80.44,80.26,80.34,10700.0,76.5118,76.6357,76.4642,76.5404,10700.0
2017-11-14 12:00:00,80.31,80.31,78.79,78.79,72436.0,76.5118,76.5118,75.0637,75.0637,72436.0
2017-11-14 12:30:00,78.79,79.48,78.76,79.34,23015.0,75.0637,75.7211,75.0351,75.5877,23015.0
2017-11-14 13:00:00,79.34,79.66,78.65,78.99,20263.0,75.5877,75.8926,74.9303,75.2543,20263.0
2017-11-14 13:30:00,78.91,79.17,78.27,78.35,30090.0,75.178,75.4257,74.5683,74.6445,30090.0
2017-11-14 14:00:00,78.37,78.44,78.1,78.31,27377.0,74.6636,74.7303,74.4063,74.6064,27377.0
2017-11-14 14:30:00,78.3,78.46,78.29,78.29,17002.0,74.5969,74.7493,74.5874,74.5874,17002.0
2017-11-14 15:00:00,78.3,78.37,78.17,78.18,25429.0,74.5969,74.6636,74.473,74.4826,25429.0
2017-11-14 15:30:00,78.18,78.41,78.0,78.3,90147.0,74.4826,74.7017,74.3111,74.5969,90147.0
2017-11-15 09:30:00,78.0,78.16,76.91,77.16,50116.0,74.3111,74.4635,73.2726,73.5108,50116.0
2017-11-15 10:00:00,77.13,77.34,76.96,77.33,10504.0,73.4822,73.6823,73.3203,73.6728,10504.0
2017-11-15 10:30:00,77.4,77.86,77.35,77.86,10300.0,73.7395,74.1777,73.6918,74.1777,10300.0
2017-11-15 11:00:00,77.81,77.95,77.69,77.9,7762.0,74.1301,74.2634,74.0157,74.2158,7762.0
2017-11-15 11:30:00,77.84,77.86,77.77,77.79,8134.0,74.1586,74.1777,74.092,74.111,8134.0
2017-11-15 12:00:00,77.76,77.81,77.57,77.72,7435.0,74.0824,74.1301,73.9014,74.0443,7435.0
2017-11-15 12:30:00,77.7,77.7,77.36,77.43,7770.0,74.0253,74.0253,73.7013,73.768,7770.0
2017-11-15 13:00:00,77.42,77.45,77.28,77.45,14186.0,73.7585,73.7871,73.6251,73.7871,14186.0
2017-11-15 13:30:00,77.44,77.47,76.97,77.18,13834.0,73.7776,73.8061,73.3298,73.5299,13834.0
2017-11-15 14:00:00,77.19,77.38,77.15,77.34,8321.0,73.5394,73.7204,73.5013,73.6823,8321.0
2017-11-15 14:30:00,77.38,77.46,77.3,77.3,12200.0,73.7204,73.7966,73.6442,73.6442,12200.0
2017-11-15 15:00:00,77.33,77.4,77.2,77.22,29010.0,73.6728,73.7395,73.5489,73.568,29010.0
2017-11-15 15:30:00,77.21,77.34,77.07,77.18,82375.0,73.5584,73.6823,73.4251,73.5299,82375.0
2017-11-16 09:30:00,77.4,77.57,75.0,76.93,14194.0,73.7395,73.9014,71.453,73.2917,14194.0
2017-11-16 10:00:00,76.93,77.2,76.72,76.93,23250.0,73.2917,73.5489,73.0916,73.2917,23250.0
2017-11-16 10:30:00,76.92,77.48,76.92,77.27,11037.0,73.2822,73.8157,73.2822,73.6156,11037.0
2017-11-16 11:00:00,77.27,77.69,77.26,77.39,19100.0,73.6156,74.0157,73.6061,73.7299,19100.0
2017-11-16 11:30:00,77.35,77.6,77.32,77.56,9423.0,73.6918,73.93,73.6632,73.8919,9423.0
2017-11-16 12:00:00,77.54,77.97,77.51,77.92,26108.0,73.8728,74.2825,73.8443,74.2349,26108.0
2017-11-16 12:30:00,77.89,78.14,77.85,78.09,20061.0,74.2063,74.4445,74.1682,74.3968,20061.0
2017-11-16 13:00:00,78.14,78.2,78.05,78.16,9011.0,74.4445,74.5016,74.3587,74.4635,9011.0
2017-11-16 13:30:00,78.13,78.19,77.94,78.02,14200.0,74.4349,74.4921,74.2539,74.3301,14200.0
2017-11-16 14:00:00,78.01,78.1,77.96,77.99,9396.0,74.3206,74.4063,74.273,74.3016,9396.0
2017-11-16 14:30:00,77.98,77.98,77.77,77.81,14797.0,74.292,74.292,74.092,74.1301,14797.0
2017-11-16 15:00:00,77.8,77.9,77.77,77.86,21069.0,74.1205,74.2158,74.092,74.1777,21069.0
2017-11-16 15:30:00,77.88,77.91,77.74,77.8,75796.0,74.1968,74.2253,74.0634,74.1205,75796.0
2017-11-17 09:30:00,77.37,77.74,77.19,77.55,7956.0,73.7109,74.0634,73.5394,73.8824,7956.0
2017-11-17 10:00:00,77.59,77.59,77.32,77.34,2206.0,73.9205,73.9205,73.6632,73.6823,2206.0
2017-11-17 10:30:00,77.32,77.32,76.85,76.86,9360.0,73.6632,73.6632,73.2155,73.225,9360.0
2017-11-17 11:00:00,76.92,77.16,76.92,76.97,10300.0,73.2822,73.5108,73.2822,73.3298,10300.0
2017-11-17 11:30:00,76.92,77.13,76.91,77.04,18896.0,73.2822,73.4822,73.2726,73.3965,18896.0
2017-11-17 12:00:00,77.02,77.1,76.93,76.93,7510.0,73.3774,73.4536,73.2917,73.2917,7510.0
2017-11-17 12:30:00,76.93,77.05,76.88,77.05,7445.0,73.2917,73.406,73.244,73.406,7445.0
2017-11-17 13:00:00,77.0,77.08,76.93,76.93,21982.0,73.3584,73.4346,73.2917,73.2917,21982.0
2017-11-17 13:30:00,76.96,77.06,76.91,77.0,13108.0,73.3203,73.4155,73.2726,73.3584,13108.0
2017-11-17 14:00:00,77.04,77.07,76.95,76.99,7728.0,73.3965,73.4251,73.3107,73.3488,7728.0
2017-11-17 14:30:00,77.02,77.03,76.94,77.0,4382.0,73.3774,73.387,73.3012,73.3584,4382.0
2017-11-17 15:00:00,77.02,77.04,76.95,76.98,10854.0,73.3774,73.3965,73.3107,73.3393,10854.0
2017-11-17 15:30:00,77.0,77.0,76.69,76.71,40694.0,73.3584,73.3584,73.063,73.0821,40694.0
2017-11-20 09:30:00,76.9,77.35,76.53,76.7,6518.0,73.2631,73.6918,72.9106,73.0726,6518.0
2017-11-20 10:00:00,76.67,77.05,76.66,76.88,9548.0,73.044,73.406,73.0345,73.244,9548.0
2017-11-20 10:30:00,76.83,77.04,76.66,77.0,25835.0,73.1964,73.3965,73.0345,73.3584,25835.0
2017-11-20 11:00:00,77.0,77.14,76.95,77.0,6199.0,73.3584,73.4918,73.3107,73.3584,6199.0
2017-11-20 11:30:00,76.96,77.09,76.94,77.03,12097.0,73.3203,73.4441,73.3012,73.387,12097.0
2017-11-20 12:00:00,77.07,77.12,76.95,77.04,5990.0,73.4251,73.4727,73.3107,73.3965,5990.0
2017-11-20 12:30:00,77.01,77.07,76.97,77.03,10083.0,73.3679,73.4251,73.3298,73.387,10083.0
2017-11-20 13:00:00,77.03,77.05,76.96,77.02,6600.0,73.387,73.406,73.3203,73.3774,6600.0
2017-11-20 13:30:00,77.0,77.05,76.95,77.0,17612.0,73.3584,73.406,73.3107,73.3584,17612.0
2017-11-20 14:00:00,77.01,77.08,76.95,77.05,28487.0,73.3679,73.4346,73.3107,73.406,28487.0
2017-11-20 14:30:00,77.04,77.31,77.04,77.25,18634.0,73.3965,73.6537,73.3965,73.5965,18634.0
2017-11-20 15:00:00,77.25,77.26,77.18,77.25,14727.0,73.5965,73.6061,73.5299,73.5965,14727.0
2017-11-20 15:30:00,77.21,77.29,77.1,77.25,48671.0,73.5584,73.6347,73.4536,73.5965,48671.0
2017-11-21 09:30:00,77.63,77.73,77.3,77.61,18603.0,73.9586,74.0538,73.6442,73.9395,18603.0
2017-11-21 10:00:00,77.67,78.37,77.48,78.3,10161.0,73.9967,74.6636,73.8157,74.5969,10161.0
2017-11-21 10:30:00,78.4,78.44,78.26,78.27,7835.0,74.6922,74.7303,74.5588,74.5683,7835.0
2017-11-21 11:00:00,78.31,78.31,77.99,78.12,3756.0,74.6064,74.6064,74.3016,74.4254,3756.0
2017-11-21 11:30:00,78.06,78.13,77.97,78.13,4301.0,74.3682,74.4349,74.2825,74.4349,4301.0
2017-11-21 12:00:00,78.05,78.1,77.72,77.74,10600.0,74.3587,74.4063,74.0443,74.0634,10600.0
2017-11-21 12:30:00,77.79,77.84,77.73,77.84,3900.0,74.111,74.1586,74.0538,74.1586,3900.0
2017-11-21 13:00:00,77.87,77.87,77.58,77.61,6480.0,74.1872,74.1872,73.9109,73.9395,6480.0
2017-11-21 13:30:00,77.57,77.63,77.49,77.54,10900.0,73.9014,73.9586,73.8252,73.8728,10900.0
2017-11-21 14:00:00,77.5,77.54,77.36,77.43,5675.0,73.8347,73.8728,73.7013,73.768,5675.0
2017-11-21 14:30:00,77.41,77.44,77.27,77.34,8748.0,73.749,73.7776,73.6156,73.6823,8748.0
2017-11-21 15:00:00,77.34,77.39,77.17,77.22,16989.0,73.6823,73.7299,73.5203,73.568,16989.0
2017-11-21 15:30:00,77.22,77.27,77.11,77.25,63901.0,73.568,73.6156,73.4632,73.5965,63901.0
2017-11-22 09:30:00,77.37,77.81,76.99,76.99,7182.0,73.7109,74.1301,73.3488,73.3488,7182.0
2017-11-22 10:00:00,76.89,77.2,76.88,77.01,2228.0,73.2536,73.5489,73.244,73.3679,2228.0
2017-11-22 10:30:00,76.96,77.29,76.96,77.2,2000.0,73.3203,73.6347,73.3203,73.5489,2000.0
2017-11-22 11:00:00,77.2,77.24,77.07,77.14,3526.0,73.5489,73.587,73.4251,73.4918,3526.0
2017-11-22 11:30:00,77.09,77.15,77.03,77.1,2665.0,73.4441,73.5013,73.387,73.4536,2665.0
2017-11-22 12:00:00,77.08,77.21,77.06,77.12,5000.0,73.4346,73.5584,73.4155,73.4727,5000.0
2017-11-22 12:30:00,77.2,77.2,77.07,77.1,2896.0,73.5489,73.5489,73.4251,73.4536,2896.0
2017-11-22 13:00:00,77.06,77.13,76.95,76.98,5013.0,73.4155,73.4822,73.3107,73.3393,5013.0
2017-11-22 13:30:00,77.04,77.04,76.9,76.98,5000.0,73.3965,73.3965,73.2631,73.3393,5000.0
2017-11-22 14:00:00,76.99,77.04,76.91,76.96,7012.0,73.3488,73.3965,73.2726,73.3203,7012.0
2017-11-22 14:30:00,76.9,77.03,76.87,76.98,5329.0,73.2631,73.387,73.2345,73.3393,5329.0
2017-11-22 15:00:00,76.96,77.0,76.76,76.87,11086.0,73.3203,73.3584,73.1297,73.2345,11086.0
2017-11-22 15:30:00,76.81,76.88,76.6,76.67,37977.0,73.1774,73.244,72.9773,73.044,37977.0
2017-11-24 09:30:00,76.28,76.88,75.24,76.76,29195.0,72.6724,73.244,71.6816,73.1297,29195.0
2017-11-24 10:00:00,76.75,76.8,76.49,76.58,15497.0,73.1202,73.1678,72.8725,72.9582,15497.0
2017-11-24 10:30:00,76.58,76.58,76.25,76.27,5500.0,72.9582,72.9582,72.6438,72.6629,5500.0
2017-11-24 11:00:00,76.3,76.48,76.18,76.23,10370.0,72.6915,72.863,72.5772,72.6248,10370.0
2017-11-24 11:30:00,76.16,76.33,76.13,76.33,7916.0,72.5581,72.7201,72.5295,72.7201,7916.0
2017-11-24 12:00:00,76.27,76.47,76.26,76.44,14606.0,72.6629,72.8534,72.6534,72.8249,14606.0
2017-11-24 12:30:00,76.46,76.47,76.1,76.19,30894.0,72.8439,72.8534,72.5009,72.5867,30894.0
2017-11-27 09:30:00,76.21,76.75,76.21,76.57,21278.0,72.6057,73.1202,72.6057,72.9487,21278.0
2017-11-27 10:00:00,76.56,76.75,76.35,76.59,12870.0,72.9392,73.1202,72.7391,72.9678,12870.0
2017-11-27 10:30:00,76.53,76.62,76.45,76.46,11244.0,72.9106,72.9963,72.8344,72.8439,11244.0
2017-11-27 11:00:00,76.53,76.54,76.34,76.34,10020.0,72.9106,72.9201,72.7296,72.7296,10020.0
2017-11-27 11:30:00,76.34,76.49,76.31,76.37,19539.0,72.7296,72.8725,72.701,72.7582,19539.0
2017-11-27 12:00:00,76.37,76.44,76.28,76.28,19177.0,72.7582,72.8249,72.6724,72.6724,19177.0
2017-11-27 12:30:00,76.35,76.45,76.28,76.38,53653.0,72.7391,72.8344,72.6724,72.7677,53653.0
2017-11-27 13:00:00,76.38,76.65,76.37,76.58,43603.0,72.7677,73.0249,72.7582,72.9582,43603.0
2017-11-27 13:30:00,76.61,76.63,76.44,76.47,19758.0,72.9868,73.0059,72.8249,72.8534,19758.0
2017-11-27 14:00:00,76.5,76.53,76.38,76.5,30172.0,72.882,72.9106,72.7677,72.882,30172.0
2017-11-27 14:30:00,76.52,76.57,76.47,76.53,35226.0,72.9011,72.9487,72.8534,72.9106,35226.0
2017-11-27 15:00:00,76.53,76.53,76.47,76.5,30309.0,72.9106,72.9106,72.8534,72.882,30309.0
2017-11-27 15:30:00,76.49,76.54,76.35,76.36,87461.0,72.8725,72.9201,72.7391,72.7486,87461.0
2017-11-28 09:30:00,76.5,77.12,76.15,76.75,12230.0,72.882,73.4727,72.5486,73.1202,12230.0
2017-11-28 10:00:00,76.81,76.87,76.35,76.35,7509.0,73.1774,73.2345,72.7391,72.7391,7509.0
2017-11-28 10:30:00,76.35,76.88,76.35,76.69,7555.0,72.7391,73.244,72.7391,73.063,7555.0
2017-11-28 11:00:00,76.7,76.92,76.7,76.75,6300.0,73.0726,73.2822,73.0726,73.1202,6300.0
2017-11-28 11:30:00,76.76,77.0,76.75,76.97,6600.0,73.1297,73.3584,73.1202,73.3298,6600.0
2017-11-28 12:00:00,76.93,76.96,76.72,76.76,11500.0,73.2917,73.3203,73.0916,73.1297,11500.0
2017-11-28 12:30:00,76.76,76.88,76.73,76.84,21933.0,73.1297,73.244,73.1011,73.2059,21933.0
2017-11-28 13:00:00,76.87,76.99,76.82,76.86,5200.0,73.2345,73.3488,73.1869,73.225,5200.0
2017-11-28 13:30:00,76.9,77.02,76.77,76.86,8200.0,73.2631,73.3774,73.1393,73.225,8200.0
2017-11-28 14:00:00,76.83,76.83,76.59,76.69,5900.0,73.1964,73.1964,72.9678,73.063,5900.0
2017-11-28 14:30:00,76.62,76.99,76.6,76.92,8767.0,72.9963,73.3488,72.9773,73.2822,8767.0
2017-11-28 15:00:00,76.96,77.46,76.91,77.33,16110.0,73.3203,73.7966,73.2726,73.6728,16110.0
2017-11-28 15:30:00,77.33,77.48,77.16,77.36,46216.0,73.6728,73.8157,73.5108,73.7013,46216.0
2017-11-29 09:30:00,77.31,77.53,77.0,77.21,13043.0,73.6537,73.8633,73.3584,73.5584,13043.0
2017-11-29 10:00:00,77.2,77.26,76.54,76.54,14010.0,73.5489,73.6061,72.9201,72.9201,14010.0
2017-11-29 10:30:00,76.55,76.95,76.54,76.77,34517.0,72.9297,73.3107,72.9201,73.1393,34517.0
2017-11-29 11:00:00,76.79,76.79,76.5,76.71,69792.0,73.1583,73.1583,72.882,73.0821,69792.0
2017-11-29 11:30:00,76.8,77.1,76.76,76.88,11700.0,73.1678,73.4536,73.1297,73.244,11700.0
2017-11-29 12:00:00,76.81,77.02,76.76,76.85,9675.0,73.1774,73.3774,73.1297,73.2155,9675.0
2017-11-29 12:30:00,76.85,77.06,76.82,76.91,6942.0,73.2155,73.4155,73.1869,73.2726,6942.0
2017-11-29 13:00:00,76.89,76.96,76.78,76.82,7361.0,73.2536,73.3203,73.1488,73.1869,7361.0
2017-11-29 13:30:00,76.83,76.9,76.74,76.79,5891.0,73.1964,73.2631,73.1107,73.1583,5891.0
2017-11-29 14:00:00,76.77,76.98,76.69,76.85,10840.0,73.1393,73.3393,73.063,73.2155,10840.0
2017-11-29 14:30:00,76.82,76.86,76.6,76.6,13915.0,73.1869,73.225,72.9773,72.9773,13915.0
2017-11-29 15:00:00,76.6,76.72,76.6,76.71,14839.0,72.9773,73.0916,72.9773,73.0821,14839.0
2017-11-29 15:30:00,76.69,76.79,76.54,76.65,50287.0,73.063,73.1583,72.9201,73.0249,50287.0
2017-11-30 09:30:00,76.93,77.22,76.57,77.22,23380.0,73.2917,73.568,72.9487,73.568,23380.0
2017-11-30 10:00:00,77.18,77.49,77.03,77.36,6400.0,73.5299,73.8252,73.387,73.7013,6400.0
2017-11-30 10:30:00,77.4,77.45,77.2,77.2,14900.0,73.7395,73.7871,73.5489,73.5489,14900.0
2017-11-30 11:00:00,77.21,77.51,77.14,77.31,6262.0,73.5584,73.8443,73.4918,73.6537,6262.0
2017-11-30 11:30:00,77.33,77.6,77.33,77.6,6725.0,73.6728,73.93,73.6728,73.93,6725.0
2017-11-30 12:00:00,77.51,77.76,77.5,77.63,3200.0,73.8443,74.0824,73.8347,73.9586,3200.0
2017-11-30 12:30:00,77.69,77.85,77.59,77.85,4700.0,74.0157,74.1682,73.9205,74.1682,4700.0
2017-11-30 13:00:00,77.83,77.89,77.58,77.7,6853.0,74.1491,74.2063,73.9109,74.0253,6853.0
2017-11-30 13:30:00,77.62,77.67,77.52,77.67,4413.0,73.9491,73.9967,73.8538,73.9967,4413.0
2017-11-30 14:00:00,77.61,77.7,77.54,77.7,8241.0,73.9395,74.0253,73.8728,74.0253,8241.0
2017-11-30 14:30:00,77.7,77.74,77.55,77.55,5647.0,74.0253,74.0634,73.8824,73.8824,5647.0
2017-11-30 15:00:00,77.54,77.62,77.41,77.59,19781.0,73.8728,73.9491,73.749,73.9205,19781.0
2017-11-30 15:30:00,77.54,77.57,77.23,77.34,96814.0,73.8728,73.9014,73.5775,73.6823,96814.0
2017-12-01 09:30:00,77.35,77.53,76.77,77.04,11011.0,73.6918,73.8633,73.1393,73.3965,11011.0
2017-12-01 10:00:00,77.02,77.19,76.81,77.16,10250.0,73.3774,73.5394,73.1774,73.5108,10250.0
2017-12-01 10:30:00,77.13,77.19,76.99,77.19,28164.0,73.4822,73.5394,73.3488,73.5394,28164.0
2017-12-01 11:00:00,77.15,77.15,75.17,75.18,22358.0,73.5013,73.5013,71.6149,71.6244,22358.0
2017-12-01 11:30:00,75.25,75.51,74.73,75.51,40335.0,71.6911,71.9388,71.1957,71.9388,40335.0
2017-12-01 12:00:00,75.68,76.19,75.68,75.84,6405.0,72.1008,72.5867,72.1008,72.2532,6405.0
2017-12-01 12:30:00,75.84,76.2,75.84,76.18,9839.0,72.2532,72.5962,72.2532,72.5772,9839.0
2017-12-01 13:00:00,76.17,76.17,75.87,76.11,4327.0,72.5676,72.5676,72.2818,72.5105,4327.0
2017-12-01 13:30:00,76.03,76.39,76.03,76.23,18406.0,72.4342,72.7772,72.4342,72.6248,18406.0
2017-12-01 14:00:00,76.26,76.44,76.23,76.44,18157.0,72.6534,72.8249,72.6248,72.8249,18157.0
2017-12-01 14:30:00,76.44,76.5,76.23,76.31,8010.0,72.8249,72.882,72.6248,72.701,8010.0
2017-12-01 15:00:00,76.25,76.35,76.19,76.26,14700.0,72.6438,72.7391,72.5867,72.6534,14700.0
2017-12-01 15:30:00,76.25,76.6,76.22,76.5,52730.0,72.6438,72.9773,72.6153,72.882,52730.0
2017-12-04 09:30:00,77.25,77.6,77.0,77.42,23259.0,73.5965,73.93,73.3584,73.7585,23259.0
2017-12-04 10:00:00,77.45,77.73,77.41,77.69,9100.0,73.7871,74.0538,73.749,74.0157,9100.0
2017-12-04 10:30:00,77.69,77.73,77.42,77.65,14116.0,74.0157,74.0538,73.7585,73.9776,14116.0
2017-12-04 11:00:00,77.51,77.64,77.27,77.55,14200.0,73.8443,73.9681,73.6156,73.8824,14200.0
2017-12-04 11:30:00,77.48,77.56,77.38,77.39,19325.0,73.8157,73.8919,73.7204,73.7299,19325.0
2017-12-04 12:00:00,77.43,77.43,76.87,77.02,11600.0,73.768,73.768,73.2345,73.3774,11600.0
2017-12-04 12:30:00,76.94,77.0,76.82,77.0,8805.0,73.3012,73.3584,73.1869,73.3584,8805.0
2017-12-04 13:00:00,76.92,76.96,76.76,76.86,6503.0,73.2822,73.3203,73.1297,73.225,6503.0
2017-12-04 13:30:00,76.82,76.86,76.79,76.8,4064.0,73.1869,73.225,73.1583,73.1678,4064.0
2017-12-04 14:00:00,76.76,76.76,76.62,76.75,7268.0,73.1297,73.1297,72.9963,73.1202,7268.0
2017-12-04 14:30:00,76.67,77.0,76.56,76.87,8700.0,73.044,73.3584,72.9392,73.2345,8700.0
2017-12-04 15:00:00,76.86,77.0,76.82,76.84,17513.0,73.225,73.3584,73.1869,73.2059,17513.0
2017-12-04 15:30:00,76.81,76.82,76.58,76.72,39956.0,73.1774,73.1869,72.9582,73.0916,39956.0
2017-12-05 09:30:00,76.81,76.85,76.08,76.21,8201.0,73.1774,73.2155,72.4819,72.6057,8201.0
2017-12-05 10:00:00,76.22,76.61,76.22,76.49,5000.0,72.6153,72.9868,72.6153,72.8725,5000.0
2017-12-05 10:30:00,76.47,76.51,76.22,76.4,6199.0,72.8534,72.8915,72.6153,72.7867,6199.0
2017-12-05 11:00:00,76.42,76.53,76.16,76.2,5458.0,72.8058,72.9106,72.5581,72.5962,5458.0
2017-12-05 11:30:00,76.2,76.27,76.08,76.12,3949.0,72.5962,72.6629,72.4819,72.52,3949.0
2017-12-05 12:00:00,76.12,76.22,75.95,75.99,2918.0,72.52,72.6153,72.358,72.3961,2918.0
2017-12-05 12:30:00,75.99,76.07,75.91,75.91,2395.0,72.3961,72.4724,72.3199,72.3199,2395.0
2017-12-05 13:00:00,75.9,76.17,75.9,76.16,3527.0,72.3104,72.5676,72.3104,72.5581,3527.0
2017-12-05 13:30:00,76.16,76.24,76.1,76.18,4700.0,72.5581,72.6343,72.5009,72.5772,4700.0
2017-12-05 14:00:00,76.23,76.38,76.18,76.25,5058.0,72.6248,72.7677,72.5772,72.6438,5058.0
2017-12-05 14:30:00,76.25,76.25,75.75,75.81,6691.0,72.6438,72.6438,72.1675,72.2247,6691.0
2017-12-05 15:00:00,75.84,76.05,75.81,76.03,9000.0,72.2532,72.4533,72.2247,72.4342,9000.0
2017-12-05 15:30:00,76.02,76.02,75.83,75.89,30274.0,72.4247,72.4247,72.2437,72.3009,30274.0
2017-12-06 09:30:00,75.72,76.5,75.42,76.43,8732.0,72.1389,72.882,71.8531,72.8153,8732.0
2017-12-06 10:00:00,76.42,76.52,76.19,76.35,6511.0,72.8058,72.9011,72.5867,72.7391,6511.0
2017-12-06 10:30:00,76.42,76.42,76.14,76.26,6043.0,72.8058,72.8058,72.539,72.6534,6043.0
2017-12-06 11:00:00,76.28,76.38,76.11,76.24,4400.0,72.6724,72.7677,72.5105,72.6343,4400.0
2017-12-06 11:30:00,76.13,76.21,76.02,76.18,2886.0,72.5295,72.6057,72.4247,72.5772,2886.0
2017-12-06 12:00:00,76.16,76.16,75.86,75.95,6325.0,72.5581,72.5581,72.2723,72.358,6325.0
2017-12-06 12:30:00,76.08,76.28,76.04,76.2,8102.0,72.4819,72.6724,72.4438,72.5962,8102.0
2017-12-06 13:00:00,76.17,76.28,76.02,76.28,5400.0,72.5676,72.6724,72.4247,72.6724,5400.0
2017-12-06 13:30:00,76.3,76.32,75.97,75.97,5713.0,72.6915,72.7105,72.3771,72.3771,5713.0
2017-12-06 14:00:00,75.99,76.07,75.96,75.96,4681.0,72.3961,72.4724,72.3676,72.3676,4681.0
2017-12-06 14:30:00,75.95,76.04,75.91,75.95,3400.0,72.358,72.4438,72.3199,72.358,3400.0
2017-12-06 15:00:00,75.98,75.98,75.79,75.83,7123.0,72.3866,72.3866,72.2056,72.2437,7123.0
2017-12-06 15:30:00,75.81,75.87,75.6,75.73,34339.0,72.2247,72.2818,72.0246,72.1484,34339.0
2017-12-07 09:30:00,75.71,76.69,75.58,76.46,12610.0,72.1294,73.063,72.0055,72.8439,12610.0
2017-12-07 10:00:00,76.52,76.61,76.26,76.45,8869.0,72.9011,72.9868,72.6534,72.8344,8869.0
2017-12-07 10:30:00,76.56,76.74,76.36,76.45,8129.0,72.9392,73.1107,72.7486,72.8344,8129.0
2017-12-07 11:00:00,76.39,76.58,76.26,76.58,5900.0,72.7772,72.9582,72.6534,72.9582,5900.0
2017-12-07 11:30:00,76.58,76.68,76.43,76.5,5100.0,72.9582,73.0535,72.8153,72.882,5100.0
2017-12-07 12:00:00,76.54,76.54,76.33,76.34,3700.0,72.9201,72.9201,72.7201,72.7296,3700.0
2017-12-07 12:30:00,76.4,76.4,76.26,76.36,2500.0,72.7867,72.7867,72.6534,72.7486,2500.0
2017-12-07 13:00:00,76.38,76.4,76.03,76.22,5524.0,72.7677,72.7867,72.4342,72.6153,5524.0
2017-12-07 13:30:00,76.33,76.33,76.05,76.07,7228.0,72.7201,72.7201,72.4533,72.4724,7228.0
2017-12-07 14:00:00,76.08,76.18,75.97,75.97,6800.0,72.4819,72.5772,72.3771,72.3771,6800.0
2017-12-07 14:30:00,75.96,76.03,75.88,76.02,9345.0,72.3676,72.4342,72.2913,72.4247,9345.0
2017-12-07 15:00:00,76.12,76.12,75.71,75.85,31919.0,72.52,72.52,72.1294,72.2628,31919.0
2017-12-07 15:30:00,75.82,75.85,75.69,75.76,39314.0,72.2342,72.2628,72.1103,72.177,39314.0
2017-12-08 09:30:00,76.12,76.44,75.32,75.34,15798.0,72.52,72.8249,71.7578,71.7769,15798.0
2017-12-08 10:00:00,75.38,75.38,75.2,75.28,9890.0,71.815,71.815,71.6435,71.7197,9890.0
2017-12-08 10:30:00,75.34,75.75,75.24,75.37,8615.0,71.7769,72.1675,71.6816,71.8055,8615.0
2017-12-08 11:00:00,75.33,75.37,74.81,75.09,14618.0,71.7674,71.8055,71.2719,71.5387,14618.0
2017-12-08 11:30:00,75.13,75.13,75.01,75.06,11529.0,71.5768,71.5768,71.4625,71.5101,11529.0
2017-12-08 12:00:00,75.04,75.44,75.03,75.28,15354.0,71.4911,71.8722,71.4815,71.7197,15354.0
2017-12-08 12:30:00,75.19,75.43,75.19,75.34,5222.0,71.634,71.8626,71.634,71.7769,5222.0
2017-12-08 13:00:00,75.38,75.41,75.18,75.18,4425.0,71.815,71.8436,71.6244,71.6244,4425.0
2017-12-08 13:30:00,75.17,75.23,75.0,75.21,7497.0,71.6149,71.6721,71.453,71.653,7497.0
2017-12-08 14:00:00,75.23,75.39,75.22,75.34,9522.0,71.6721,71.8245,71.6626,71.7769,9522.0
2017-12-08 14:30:00,75.37,75.39,75.21,75.21,8445.0,71.8055,71.8245,71.653,71.653,8445.0
2017-12-08 15:00:00,75.26,75.57,75.15,75.56,15971.0,71.7007,71.996,71.5959,71.9865,15971.0
2017-12-08 15:30:00,75.56,75.59,75.07,75.16,58043.0,71.9865,72.0151,71.5197,71.6054,58043.0
2017-12-11 09:30:00,75.27,75.27,74.4,74.74,30402.0,71.7102,71.7102,70.8813,71.2053,30402.0
2017-12-11 10:00:00,74.74,74.82,74.33,74.42,19730.0,71.2053,71.2815,70.8146,70.9004,19730.0
2017-12-11 10:30:00,74.4,74.6,74.34,74.5,14861.0,70.8813,71.0719,70.8242,70.9766,14861.0
2017-12-11 11:00:00,74.4,74.63,74.32,74.6,12916.0,70.8813,71.1005,70.8051,71.0719,12916.0
2017-12-11 11:30:00,74.61,74.74,74.56,74.6,10908.0,71.0814,71.2053,71.0338,71.0719,10908.0
2017-12-11 12:00:00,74.61,74.7,74.6,74.62,9200.0,71.0814,71.1671,71.0719,71.0909,9200.0
2017-12-11 12:30:00,74.65,74.78,74.54,74.54,9701.0,71.1195,71.2434,71.0147,71.0147,9701.0
2017-12-11 13:00:00,74.61,74.71,74.56,74.62,6212.0,71.0814,71.1767,71.0338,71.0909,6212.0
2017-12-11 13:30:00,74.63,74.64,74.28,74.52,10584.0,71.1005,71.11,70.767,70.9957,10584.0
2017-12-11 14:00:00,74.54,74.61,74.36,74.56,9339.0,71.0147,71.0814,70.8432,71.0338,9339.0
2017-12-11 14:30:00,74.48,74.58,74.42,74.55,10972.0,70.9576,71.0528,70.9004,71.0242,10972.0
2017-12-11 15:00:00,74.51,74.52,74.35,74.41,9677.0,70.9861,70.9957,70.8337,70.8909,9677.0
2017-12-11 15:30:00,74.42,74.54,74.29,74.5,44431.0,70.9004,71.0147,70.7765,70.9766,44431.0
2017-12-12 09:30:00,75.01,75.37,74.58,75.33,11986.0,71.4625,71.8055,71.0528,71.7674,11986.0
2017-12-12 10:00:00,75.36,75.69,75.36,75.44,14570.0,71.7959,72.1103,71.7959,71.8722,14570.0
2017-12-12 10:30:00,75.51,75.82,75.36,75.81,20384.0,71.9388,72.2342,71.7959,72.2247,20384.0
2017-12-12 11:00:00,75.78,75.95,75.63,75.91,9191.0,72.1961,72.358,72.0532,72.3199,9191.0
2017-12-12 11:30:00,75.91,76.09,75.8,76.03,11400.0,72.3199,72.4914,72.2151,72.4342,11400.0
2017-12-12 12:00:00,76.03,76.03,75.82,75.85,9791.0,72.4342,72.4342,72.2342,72.2628,9791.0
2017-12-12 12:30:00,75.85,76.1,75.84,76.07,10500.0,72.2628,72.5009,72.2532,72.4724,10500.0
2017-12-12 13:00:00,76.11,76.23,76.09,76.12,14981.0,72.5105,72.6248,72.4914,72.52,14981.0
2017-12-12 13:30:00,76.05,76.09,75.57,75.63,8500.0,72.4533,72.4914,71.996,72.0532,8500.0
2017-12-12 14:00:00,75.65,75.97,75.58,75.9,15209.0,72.0722,72.3771,72.0055,72.3104,15209.0
2017-12-12 14:30:00,75.92,75.97,75.83,75.84,13763.0,72.3295,72.3771,72.2437,72.2532,13763.0
2017-12-12 15:00:00,75.88,75.9,75.68,75.69,21240.0,72.2913,72.3104,72.1008,72.1103,21240.0
2017-12-12 15:30:00,75.7,75.84,75.69,75.74,54232.0,72.1199,72.2532,72.1103,72.158,54232.0
2017-12-13 09:30:00,75.76,76.5,75.76,76.46,11384.0,72.177,72.882,72.177,72.8439,11384.0
2017-12-13 10:00:00,76.64,76.81,76.39,76.63,10600.0,73.0154,73.1774,72.7772,73.0059,10600.0
2017-12-13 10:30:00,76.74,76.83,76.43,76.64,6521.0,73.1107,73.1964,72.8153,73.0154,6521.0
2017-12-13 11:00:00,76.63,76.7,76.48,76.63,8700.0,73.0059,73.0726,72.863,73.0059,8700.0
2017-12-13 11:30:00,76.65,77.07,76.64,77.02,10169.0,73.0249,73.4251,73.0154,73.3774,10169.0
2017-12-13 12:00:00,77.13,77.13,76.66,76.75,6917.0,73.4822,73.4822,73.0345,73.1202,6917.0
2017-12-13 12:30:00,76.78,76.8,76.57,76.57,3700.0,73.1488,73.1678,72.9487,72.9487,3700.0
2017-12-13 13:00:00,76.51,76.6,76.5,76.52,12672.0,72.8915,72.9773,72.882,72.9011,12672.0
2017-12-13 13:30:00,76.55,76.63,76.5,76.63,2760.0,72.9297,73.0059,72.882,73.0059,2760.0
2017-12-13 14:00:00,76.64,76.85,76.61,76.76,6840.0,73.0154,73.2155,72.9868,73.1297,6840.0
2017-12-13 14:30:00,76.73,76.88,76.7,76.8,7894.0,73.1011,73.244,73.0726,73.1678,7894.0
2017-12-13 15:00:00,76.83,76.83,76.5,76.57,15852.0,73.1964,73.1964,72.882,72.9487,15852.0
2017-12-13 15:30:00,76.58,76.61,76.49,76.55,34871.0,72.9582,72.9868,72.8725,72.9297,34871.0
2017-12-14 09:30:00,76.38,77.08,76.15,76.64,16373.0,72.7677,73.4346,72.5486,73.0154,16373.0
2017-12-14 10:00:00,76.72,76.95,76.65,76.83,6347.0,73.0916,73.3107,73.0249,73.1964,6347.0
2017-12-14 10:30:00,76.75,76.86,76.67,76.82,19500.0,73.1202,73.225,73.044,73.1869,19500.0
2017-12-14 11:00:00,76.84,77.15,76.81,77.12,24265.0,73.2059,73.5013,73.1774,73.4727,24265.0
2017-12-14 11:30:00,77.14,77.21,76.89,77.03,16750.0,73.4918,73.5584,73.2536,73.387,16750.0
2017-12-14 12:00:00,77.03,77.11,76.9,76.95,6054.0,73.387,73.4632,73.2631,73.3107,6054.0
2017-12-14 12:30:00,76.89,76.96,76.76,76.82,4769.0,73.2536,73.3203,73.1297,73.1869,4769.0
2017-12-14 13:00:00,76.78,76.86,76.7,76.8,6412.0,73.1488,73.225,73.0726,73.1678,6412.0
2017-12-14 13:30:00,76.83,76.83,76.44,76.53,13303.0,73.1964,73.1964,72.8249,72.9106,13303.0
2017-12-14 14:00:00,76.54,76.62,76.35,76.35,14173.0,72.9201,72.9963,72.7391,72.7391,14173.0
2017-12-14 14:30:00,76.36,76.6,76.36,76.42,15761.0,72.7486,72.9773,72.7486,72.8058,15761.0
2017-12-14 15:00:00,76.37,76.4,76.27,76.39,11193.0,72.7582,72.7867,72.6629,72.7772,11193.0
2017-12-14 15:30:00,76.36,76.56,76.05,76.23,42662.0,72.7486,72.9392,72.4533,72.6248,42662.0
2017-12-15 09:30:00,76.53,77.36,76.53,77.12,143966.0,72.9106,73.7013,72.9106,73.4727,143966.0
2017-12-15 10:00:00,77.24,77.43,76.95,77.26,12659.0,73.587,73.768,73.3107,73.6061,12659.0
2017-12-15 10:30:00,77.33,77.46,77.04,77.04,4980.0,73.6728,73.7966,73.3965,73.3965,4980.0
2017-12-15 11:00:00,77.15,77.72,77.14,77.66,4500.0,73.5013,74.0443,73.4918,73.9872,4500.0
2017-12-15 11:30:00,77.71,77.76,77.51,77.53,4700.0,74.0348,74.0824,73.8443,73.8633,4700.0
2017-12-15 12:00:00,77.47,77.67,77.42,77.64,9362.0,73.8061,73.9967,73.7585,73.9681,9362.0
2017-12-15 12:30:00,77.71,77.94,77.7,77.79,3400.0,74.0348,74.2539,74.0253,74.111,3400.0
2017-12-15 13:00:00,77.75,77.8,77.59,77.63,7797.0,74.0729,74.1205,73.9205,73.9586,7797.0
2017-12-15 13:30:00,77.66,77.81,77.64,77.78,7817.0,73.9872,74.1301,73.9681,74.1015,7817.0
2017-12-15 14:00:00,77.77,77.96,77.73,77.95,18398.0,74.092,74.273,74.0538,74.2634,18398.0
2017-12-15 14:30:00,77.98,78.03,77.78,77.81,14600.0,74.292,74.3397,74.1015,74.1301,14600.0
2017-12-15 15:00:00,77.81,77.94,77.73,77.84,12523.0,74.1301,74.2539,74.0538,74.1586,12523.0
2017-12-15 15:30:00,77.84,77.84,76.84,77.02,65768.0,74.1586,74.1586,73.2059,73.3774,65768.0
2017-12-18 09:30:00,77.8,78.68,77.73,78.21,11807.0,74.1205,74.9589,74.0538,74.5111,11807.0
2017-12-18 10:00:00,78.13,78.21,77.84,78.08,9728.0,74.4349,74.5111,74.1586,74.3873,9728.0
2017-12-18 10:30:00,78.02,78.2,77.83,78.01,4343.0,74.3301,74.5016,74.1491,74.3206,4343.0
2017-12-18 11:00:00,77.98,78.11,77.91,77.91,4700.0,74.292,74.4159,74.2253,74.2253,4700.0
2017-12-18 11:30:00,77.86,77.87,77.74,77.83,5722.0,74.1777,74.1872,74.0634,74.1491,5722.0
2017-12-18 12:00:00,77.87,77.88,77.71,77.83,2600.0,74.1872,74.1968,74.0348,74.1491,2600.0
2017-12-18 12:30:00,77.82,77.83,77.71,77.72,1800.0,74.1396,74.1491,74.0348,74.0443,1800.0
2017-12-18 13:00:00,77.74,77.74,77.65,77.68,2400.0,74.0634,74.0634,73.9776,74.0062,2400.0
2017-12-18 13:30:00,77.66,77.66,77.48,77.53,3672.0,73.9872,73.9872,73.8157,73.8633,3672.0
2017-12-18 14:00:00,77.51,77.56,77.47,77.54,2000.0,73.8443,73.8919,73.8061,73.8728,2000.0
2017-12-18 14:30:00,77.58,77.63,77.54,77.59,3314.0,73.9109,73.9586,73.8728,73.9205,3314.0
2017-12-18 15:00:00,77.62,77.81,77.61,77.69,7041.0,73.9491,74.1301,73.9395,74.0157,7041.0
2017-12-18 15:30:00,77.68,77.82,77.54,77.81,24391.0,74.0062,74.1396,73.8728,74.1301,24391.0
2017-12-19 09:30:00,78.04,78.37,77.85,78.37,6470.0,74.3492,74.6636,74.1682,74.6636,6470.0
2017-12-19 10:00:00,78.29,78.36,77.96,78.22,22937.0,74.5874,74.6541,74.273,74.5207,22937.0
2017-12-19 10:30:00,78.15,78.24,78.04,78.24,20051.0,74.454,74.5397,74.3492,74.5397,20051.0
2017-12-19 11:00:00,78.17,78.24,78.06,78.11,3000.0,74.473,74.5397,74.3682,74.4159,3000.0
2017-12-19 11:30:00,78.12,78.18,77.94,77.98,3700.0,74.4254,74.4826,74.2539,74.292,3700.0
2017-12-19 12:00:00,77.98,77.98,77.51,77.55,4269.0,74.292,74.292,73.8443,73.8824,4269.0
2017-12-19 12:30:00,77.56,77.69,77.47,77.69,5500.0,73.8919,74.0157,73.8061,74.0157,5500.0
2017-12-19 13:00:00,77.56,77.64,77.52,77.6,3415.0,73.8919,73.9681,73.8538,73.93,3415.0
2017-12-19 13:30:00,77.51,77.63,77.5,77.5,2913.0,73.8443,73.9586,73.8347,73.8347,2913.0
2017-12-19 14:00:00,77.51,77.64,77.48,77.56,3300.0,73.8443,73.9681,73.8157,73.8919,3300.0
2017-12-19 14:30:00,77.54,77.6,77.38,77.45,7408.0,73.8728,73.93,73.7204,73.7871,7408.0
2017-12-19 15:00:00,77.45,77.5,77.34,77.39,6327.0,73.7871,73.8347,73.6823,73.7299,6327.0
2017-12-19 15:30:00,77.42,77.59,77.27,77.33,25676.0,73.7585,73.9205,73.6156,73.6728,25676.0
2017-12-20 09:30:00,77.96,78.26,77.74,78.0,7001.0,74.273,74.5588,74.0634,74.3111,7001.0
2017-12-20 10:00:00,78.07,78.14,77.72,77.75,4400.0,74.3778,74.4445,74.0443,74.0729,4400.0
2017-12-20 10:30:00,77.75,77.84,77.63,77.84,4301.0,74.0729,74.1586,73.9586,74.1586,4301.0
2017-12-20 11:00:00,77.81,77.94,77.77,77.89,6800.0,74.1301,74.2539,74.092,74.2063,6800.0
2017-12-20 11:30:00,77.93,78.1,77.81,77.81,5641.0,74.2444,74.4063,74.1301,74.1301,5641.0
2017-12-20 12:00:00,77.88,77.94,77.7,77.74,14500.0,74.1968,74.2539,74.0253,74.0634,14500.0
2017-12-20 12:30:00,77.74,77.88,77.6,77.88,10300.0,74.0634,74.1968,73.93,74.1968,10300.0
2017-12-20 13:00:00,77.86,78.0,77.8,78.0,10650.0,74.1777,74.3111,74.1205,74.3111,10650.0
2017-12-20 13:30:00,77.91,78.19,77.91,78.05,42265.0,74.2253,74.4921,74.2253,74.3587,42265.0
2017-12-20 14:00:00,78.04,78.09,77.98,78.03,8212.0,74.3492,74.3968,74.292,74.3397,8212.0
2017-12-20 14:30:00,78.0,78.06,77.73,77.73,7513.0,74.3111,74.3682,74.0538,74.0538,7513.0
2017-12-20 15:00:00,77.76,77.97,77.74,77.94,20847.0,74.0824,74.2825,74.0634,74.2539,20847.0
2017-12-20 15:30:00,77.94,77.94,77.7,77.8,65871.0,74.2539,74.2539,74.0253,74.1205,65871.0
2017-12-21 09:30:00,76.28,77.86,76.27,77.45,10707.0,72.6724,74.1777,72.6629,73.7871,10707.0
2017-12-21 10:00:00,77.41,77.62,77.37,77.55,9062.0,73.749,73.9491,73.7109,73.8824,9062.0
2017-12-21 10:30:00,77.54,77.69,77.5,77.52,4500.0,73.8728,74.0157,73.8347,73.8538,4500.0
2017-12-21 11:00:00,77.57,77.91,77.53,77.9,5391.0,73.9014,74.2253,73.8633,74.2158,5391.0
2017-12-21 11:30:00,77.86,78.12,77.8,78.12,7416.0,74.1777,74.4254,74.1205,74.4254,7416.0
2017-12-21 12:00:00,78.07,78.07,77.79,77.9,18700.0,74.3778,74.3778,74.111,74.2158,18700.0
2017-12-21 12:30:00,77.85,77.89,77.73,77.85,4700.0,74.1682,74.2063,74.0538,74.1682,4700.0
2017-12-21 13:00:00,77.9,78.11,77.87,77.98,5450.0,74.2158,74.4159,74.1872,74.292,5450.0
2017-12-21 13:30:00,78.02,78.07,77.68,77.72,8514.0,74.3301,74.3778,74.0062,74.0443,8514.0
2017-12-21 14:00:00,77.68,77.72,77.65,77.67,3023.0,74.0062,74.0443,73.9776,73.9967,3023.0
2017-12-21 14:30:00,77.7,77.99,77.67,77.97,32863.0,74.0253,74.3016,73.9967,74.2825,32863.0
2017-12-21 15:00:00,77.97,78.31,77.93,78.28,12777.0,74.2825,74.6064,74.2444,74.5778,12777.0
2017-12-21 15:30:00,78.3,78.31,77.92,77.93,31532.0,74.5969,74.6064,74.2349,74.2444,31532.0
2017-12-22 09:30:00,77.85,77.93,77.19,77.4,8894.0,74.1682,74.2444,73.5394,73.7395,8894.0
2017-12-22 10:00:00,77.43,77.52,77.31,77.52,4941.0,73.768,73.8538,73.6537,73.8538,4941.0
2017-12-22 10:30:00,77.49,77.49,77.37,77.42,5200.0,73.8252,73.8252,73.7109,73.7585,5200.0
2017-12-22 11:00:00,77.45,77.62,77.44,77.46,4110.0,73.7871,73.9491,73.7776,73.7966,4110.0
2017-12-22 11:30:00,77.47,77.69,77.47,77.53,3300.0,73.8061,74.0157,73.8061,73.8633,3300.0
2017-12-22 12:00:00,77.6,77.67,77.6,77.66,700.0,73.93,73.9967,73.93,73.9872,700.0
2017-12-22 12:30:00,77.56,77.67,77.56,77.62,2404.0,73.8919,73.9967,73.8919,73.9491,2404.0
2017-12-22 13:00:00,77.58,77.59,77.5,77.53,2100.0,73.9109,73.9205,73.8347,73.8633,2100.0
2017-12-22 13:30:00,77.53,77.59,77.53,77.58,1100.0,73.8633,73.9205,73.8633,73.9109,1100.0
2017-12-22 14:00:00,77.57,77.66,77.55,77.62,2000.0,73.9014,73.9872,73.8824,73.9491,2000.0
2017-12-22 14:30:00,77.61,77.61,77.5,77.53,2647.0,73.9395,73.9395,73.8347,73.8633,2647.0
2017-12-22 15:00:00,77.53,77.57,77.47,77.57,4588.0,73.8633,73.9014,73.8061,73.9014,4588.0
2017-12-22 15:30:00,77.58,77.66,77.41,77.53,21632.0,73.9109,73.9872,73.749,73.8633,21632.0
2017-12-26 09:30:00,77.5,77.72,77.5,77.61,2078.0,73.8347,74.0443,73.8347,73.9395,2078.0
2017-12-26 10:00:00,77.59,77.63,77.45,77.58,3014.0,73.9205,73.9586,73.7871,73.9109,3014.0
2017-12-26 10:30:00,77.56,77.61,77.34,77.45,19800.0,73.8919,73.9395,73.6823,73.7871,19800.0
2017-12-26 11:00:00,77.46,77.58,77.44,77.58,1704.0,73.7966,73.9109,73.7776,73.9109,1704.0
2017-12-26 11:30:00,77.56,77.57,77.49,77.49,1325.0,73.8919,73.9014,73.8252,73.8252,1325.0
2017-12-26 12:00:00,77.46,77.53,77.36,77.48,7520.0,73.7966,73.8633,73.7013,73.8157,7520.0
2017-12-26 12:30:00,77.48,77.53,77.37,77.47,27402.0,73.8157,73.8633,73.7109,73.8061,27402.0
2017-12-26 13:00:00,77.49,77.51,77.42,77.47,4539.0,73.8252,73.8443,73.7585,73.8061,4539.0
2017-12-26 13:30:00,77.48,77.51,77.41,77.45,5205.0,73.8157,73.8443,73.749,73.7871,5205.0
2017-12-26 14:00:00,77.45,77.47,77.39,77.42,7111.0,73.7871,73.8061,73.7299,73.7585,7111.0
2017-12-26 14:30:00,77.42,77.53,77.4,77.47,9937.0,73.7585,73.8633,73.7395,73.8061,9937.0
2017-12-26 15:00:00,77.53,77.6,77.39,77.42,4810.0,73.8633,73.93,73.7299,73.7585,4810.0
2017-12-26 15:30:00,77.41,77.5,77.35,77.36,16484.0,73.749,73.8347,73.6918,73.7013,16484.0
2017-12-27 09:30:00,77.39,77.65,77.17,77.25,4729.0,73.7299,73.9776,73.5203,73.5965,4729.0
2017-12-27 10:00:00,77.24,77.32,77.09,77.21,6375.0,73.587,73.6632,73.4441,73.5584,6375.0
2017-12-27 10:30:00,77.22,77.31,77.13,77.14,2977.0,73.568,73.6537,73.4822,73.4918,2977.0
2017-12-27 11:00:00,77.22,77.26,77.17,77.23,2269.0,73.568,73.6061,73.5203,73.5775,2269.0
2017-12-27 11:30:00,77.26,77.44,77.2,77.43,4360.0,73.6061,73.7776,73.5489,73.768,4360.0
2017-12-27 12:00:00,77.44,77.44,77.09,77.09,2900.0,73.7776,73.7776,73.4441,73.4441,2900.0
2017-12-27 12:30:00,77.08,77.23,77.08,77.23,12106.0,73.4346,73.5775,73.4346,73.5775,12106.0
2017-12-27 13:00:00,77.26,77.28,77.0,77.0,5842.0,73.6061,73.6251,73.3584,73.3584,5842.0
2017-12-27 13:30:00,76.97,77.23,76.95,77.23,9394.0,73.3298,73.5775,73.3107,73.5775,9394.0
2017-12-27 14:00:00,77.28,77.39,77.22,77.39,4222.0,73.6251,73.7299,73.568,73.7299,4222.0
2017-12-27 14:30:00,77.44,77.5,77.25,77.25,3400.0,73.7776,73.8347,73.5965,73.5965,3400.0
2017-12-27 15:00:00,77.31,77.33,77.24,77.3,3987.0,73.6537,73.6728,73.587,73.6442,3987.0
2017-12-27 15:30:00,77.31,77.38,77.11,77.17,20349.0,73.6537,73.7204,73.4632,73.5203,20349.0
2017-12-28 09:30:00,77.23,77.23,76.98,77.11,2197.0,73.5775,73.5775,73.3393,73.4632,2197.0
2017-12-28 10:00:00,77.17,77.18,77.07,77.13,2422.0,73.5203,73.5299,73.4251,73.4822,2422.0
2017-12-28 10:30:00,77.16,77.19,77.12,77.14,1500.0,73.5108,73.5394,73.4727,73.4918,1500.0
2017-12-28 11:00:00,77.19,77.19,77.11,77.12,1282.0,73.5394,73.5394,73.4632,73.4727,1282.0
2017-12-28 11:30:00,77.12,77.2,77.11,77.2,2200.0,73.4727,73.5489,73.4632,73.5489,2200.0
2017-12-28 12:00:00,77.18,77.2,77.13,77.15,2210.0,73.5299,73.5489,73.4822,73.5013,2210.0
2017-12-28 12:30:00,77.12,77.13,77.05,77.06,1560.0,73.4727,73.4822,73.406,73.4155,1560.0
2017-12-28 13:00:00,77.08,77.08,77.0,77.04,1500.0,73.4346,73.4346,73.3584,73.3965,1500.0
2017-12-28 13:30:00,77.03,77.08,77.0,77.05,3900.0,73.387,73.4346,73.3584,73.406,3900.0
2017-12-28 14:00:00,77.08,77.1,77.01,77.1,4753.0,73.4346,73.4536,73.3679,73.4536,4753.0
2017-12-28 14:30:00,77.1,77.13,77.05,77.13,4400.0,73.4536,73.4822,73.406,73.4822,4400.0
2017-12-28 15:00:00,77.13,77.13,77.05,77.08,3341.0,73.4822,73.4822,73.406,73.4346,3341.0
2017-12-28 15:30:00,77.06,77.23,77.03,77.21,21995.0,73.4155,73.5775,73.387,73.5584,21995.0
2017-12-29 09:30:00,77.18,77.33,76.86,77.0,16478.0,73.5299,73.6728,73.225,73.3584,16478.0
2017-12-29 10:00:00,77.1,77.11,76.84,76.96,5800.0,73.4536,73.4632,73.2059,73.3203,5800.0
2017-12-29 10:30:00,77.05,77.16,76.99,76.99,820.0,73.406,73.5108,73.3488,73.3488,820.0
2017-12-29 11:00:00,76.99,77.07,76.93,76.96,2000.0,73.3488,73.4251,73.2917,73.3203,2000.0
2017-12-29 11:30:00,76.96,77.03,76.89,77.03,4949.0,73.3203,73.387,73.2536,73.387,4949.0
2017-12-29 12:00:00,77.0,77.23,76.97,77.13,6358.0,73.3584,73.5775,73.3298,73.4822,6358.0
2017-12-29 12:30:00,77.1,77.19,77.05,77.08,3900.0,73.4536,73.5394,73.406,73.4346,3900.0
2017-12-29 13:00:00,77.11,77.2,77.06,77.15,1300.0,73.4632,73.5489,73.4155,73.5013,1300.0
2017-12-29 13:30:00,77.17,77.18,77.04,77.09,4437.0,73.5203,73.5299,73.3965,73.4441,4437.0
2017-12-29 14:00:00,77.05,77.06,76.86,76.88,6581.0,73.406,73.4155,73.225,73.244,6581.0
2017-12-29 14:30:00,76.93,76.93,76.76,76.77,5859.0,73.2917,73.2917,73.1297,73.1393,5859.0
2017-12-29 15:00:00,76.76,76.91,76.68,76.89,11851.0,73.1297,73.2726,73.0535,73.2536,11851.0
2017-12-29 15:30:00,76.9,76.94,76.52,76.54,69472.0,73.2631,73.3012,72.9011,72.9201,69472.0
2018-01-02 09:30:00,76.45,76.95,76.32,76.58,9929.0,72.8344,73.3107,72.7105,72.9582,9929.0
2018-01-02 10:00:00,76.63,76.79,76.56,76.56,4933.0,73.0059,73.1583,72.9392,72.9392,4933.0
2018-01-02 10:30:00,76.55,76.59,76.15,76.15,9157.0,72.9297,72.9678,72.5486,72.5486,9157.0
2018-01-02 11:00:00,76.23,76.32,76.01,76.02,7946.0,72.6248,72.7105,72.4152,72.4247,7946.0
2018-01-02 11:30:00,76.05,76.08,75.84,75.96,6911.0,72.4533,72.4819,72.2532,72.3676,6911.0
2018-01-02 12:00:00,75.96,76.15,75.96,76.09,7975.0,72.3676,72.5486,72.3676,72.4914,7975.0
2018-01-02 12:30:00,76.08,76.22,76.07,76.22,4750.0,72.4819,72.6153,72.4724,72.6153,4750.0
2018-01-02 13:00:00,76.16,76.42,76.16,76.36,6103.0,72.5581,72.8058,72.5581,72.7486,6103.0
2018-01-02 13:30:00,76.32,76.47,76.22,76.33,7683.0,72.7105,72.8534,72.6153,72.7201,7683.0
2018-01-02 14:00:00,76.29,76.52,76.25,76.48,17345.0,72.682,72.9011,72.6438,72.863,17345.0
2018-01-02 14:30:00,76.44,76.65,76.43,76.59,13860.0,72.8249,73.0249,72.8153,72.9678,13860.0
2018-01-02 15:00:00,76.6,76.79,76.53,76.79,17227.0,72.9773,73.1583,72.9106,73.1583,17227.0
2018-01-02 15:30:00,76.79,76.96,76.58,76.94,50528.0,73.1583,73.3203,72.9582,73.3012,50528.0
2018-01-03 09:30:00,76.91,77.77,76.91,77.46,16711.0,73.2726,74.092,73.2726,73.7966,16711.0
2018-01-03 10:00:00,77.46,77.53,77.08,77.3,11492.0,73.7966,73.8633,73.4346,73.6442,11492.0
2018-01-03 10:30:00,77.33,77.43,77.17,77.35,3800.0,73.6728,73.768,73.5203,73.6918,3800.0
2018-01-03 11:00:00,77.29,77.42,77.22,77.35,7841.0,73.6347,73.7585,73.568,73.6918,7841.0
2018-01-03 11:30:00,77.28,77.29,76.89,76.89,26908.0,73.6251,73.6347,73.2536,73.2536,26908.0
2018-01-03 12:00:00,76.83,77.07,76.8,77.03,8074.0,73.1964,73.4251,73.1678,73.387,8074.0
2018-01-03 12:30:00,76.98,77.39,76.93,77.39,3289.0,73.3393,73.7299,73.2917,73.7299,3289.0
2018-01-03 13:00:00,77.4,77.52,77.31,77.5,3523.0,73.7395,73.8538,73.6537,73.8347,3523.0
2018-01-03 13:30:00,77.5,77.51,77.4,77.45,7974.0,73.8347,73.8443,73.7395,73.7871,7974.0
2018-01-03 14:00:00,77.55,77.68,77.48,77.56,4872.0,73.8824,74.0062,73.8157,73.8919,4872.0
2018-01-03 14:30:00,77.57,77.82,77.5,77.53,5600.0,73.9014,74.1396,73.8347,73.8633,5600.0
2018-01-03 15:00:00,77.59,77.66,77.34,77.34,10163.0,73.9205,73.9872,73.6823,73.6823,10163.0
2018-01-03 15:30:00,77.37,77.75,77.37,77.57,54630.0,73.7109,74.0729,73.7109,73.9014,54630.0
2018-01-04 09:30:00,77.8,78.3,77.49,78.3,10976.0,74.1205,74.5969,73.8252,74.5969,10976.0
2018-01-04 10:00:00,78.14,78.26,77.95,77.99,5698.0,74.4445,74.5588,74.2634,74.3016,5698.0
2018-01-04 10:30:00,78.01,78.29,78.01,78.29,4034.0,74.3206,74.5874,74.3206,74.5874,4034.0
2018-01-04 11:00:00,78.32,78.47,78.26,78.42,6728.0,74.6159,74.7589,74.5588,74.7112,6728.0
2018-01-04 11:30:00,78.41,78.41,78.08,78.34,4952.0,74.7017,74.7017,74.3873,74.635,4952.0
2018-01-04 12:00:00,78.31,78.54,78.31,78.43,2665.0,74.6064,74.8255,74.6064,74.7207,2665.0
2018-01-04 12:30:00,78.42,78.48,78.29,78.42,3900.0,74.7112,74.7684,74.5874,74.7112,3900.0
2018-01-04 13:00:00,78.44,78.45,78.32,78.41,2476.0,74.7303,74.7398,74.6159,74.7017,2476.0
2018-01-04 13:30:00,78.41,78.58,78.4,78.57,11125.0,74.7017,74.8636,74.6922,74.8541,11125.0
2018-01-04 14:00:00,78.59,78.7,78.48,78.7,8113.0,74.8732,74.978,74.7684,74.978,8113.0
2018-01-04 14:30:00,78.7,79.16,78.67,78.99,32817.0,74.978,75.4162,74.9494,75.2543,32817.0
2018-01-04 15:00:00,79.03,79.04,78.78,78.87,12991.0,75.2924,75.3019,75.0542,75.1399,12991.0
2018-01-04 15:30:00,78.82,79.04,78.8,78.95,39176.0,75.0923,75.3019,75.0732,75.2162,39176.0
2018-01-05 09:30:00,79.42,79.74,79.15,79.36,12424.0,75.6639,75.9688,75.4067,75.6068,12424.0
2018-01-05 10:00:00,79.32,79.53,79.13,79.32,7340.0,75.5687,75.7687,75.3876,75.5687,7340.0
2018-01-05 10:30:00,79.28,79.43,79.24,79.42,9900.0,75.5305,75.6734,75.4924,75.6639,9900.0
2018-01-05 11:00:00,79.42,79.55,79.32,79.38,7300.0,75.6639,75.7878,75.5687,75.6258,7300.0
2018-01-05 11:30:00,79.29,79.53,79.26,79.3,8361.0,75.5401,75.7687,75.5115,75.5496,8361.0
2018-01-05 12:00:00,79.28,79.37,79.25,79.34,10361.0,75.5305,75.6163,75.502,75.5877,10361.0
2018-01-05 12:30:00,79.3,79.37,79.07,79.17,20036.0,75.5496,75.6163,75.3305,75.4257,20036.0
2018-01-05 13:00:00,79.14,79.22,79.08,79.22,8527.0,75.3972,75.4734,75.34,75.4734,8527.0
2018-01-05 13:30:00,79.18,79.39,79.14,79.39,12700.0,75.4353,75.6353,75.3972,75.6353,12700.0
2018-01-05 14:00:00,79.39,79.48,79.34,79.44,14605.0,75.6353,75.7211,75.5877,75.683,14605.0
2018-01-05 14:30:00,79.44,79.49,79.26,79.46,11540.0,75.683,75.7306,75.5115,75.702,11540.0
2018-01-05 15:00:00,79.4,79.59,79.34,79.57,17612.0,75.6449,75.8259,75.5877,75.8068,17612.0
2018-01-05 15:30:00,79.55,79.86,79.52,79.73,75060.0,75.7878,76.0831,75.7592,75.9593,75060.0
2018-01-08 09:30:00,79.61,80.53,79.57,80.5,21970.0,75.8449,76.7214,75.8068,76.6928,21970.0
2018-01-08 10:00:00,80.49,80.9,80.41,80.65,59734.0,76.6833,77.0739,76.6071,76.8358,59734.0
2018-01-08 10:30:00,80.64,80.72,80.34,80.44,8420.0,76.8262,76.9024,76.5404,76.6357,8420.0
2018-01-08 11:00:00,80.38,80.62,80.38,80.59,3700.0,76.5785,76.8072,76.5785,76.7786,3700.0
2018-01-08 11:30:00,80.51,80.54,80.36,80.43,2900.0,76.7024,76.731,76.5595,76.6262,2900.0
2018-01-08 12:00:00,80.42,80.5,80.32,80.47,13480.0,76.6166,76.6928,76.5214,76.6643,13480.0
2018-01-08 12:30:00,80.48,80.5,80.38,80.47,18997.0,76.6738,76.6928,76.5785,76.6643,18997.0
2018-01-08 13:00:00,80.48,80.5,80.28,80.32,18589.0,76.6738,76.6928,76.4832,76.5214,18589.0
2018-01-08 13:30:00,80.28,80.44,80.14,80.35,15000.0,76.4832,76.6357,76.3499,76.5499,15000.0
2018-01-08 14:00:00,80.4,80.55,80.31,80.31,6432.0,76.5976,76.7405,76.5118,76.5118,6432.0
2018-01-08 14:30:00,80.3,80.39,80.29,80.39,4467.0,76.5023,76.588,76.4928,76.588,4467.0
2018-01-08 15:00:00,80.43,80.43,80.24,80.25,5446.0,76.6262,76.6262,76.4451,76.4547,5446.0
2018-01-08 15:30:00,80.25,80.72,80.11,80.31,220536.0,76.4547,76.9024,76.3213,76.5118,220536.0
2018-01-09 09:30:00,80.26,80.37,79.65,80.1,31756.0,76.4642,76.569,75.883,76.3118,31756.0
2018-01-09 10:00:00,80.21,80.21,79.04,79.04,15373.0,76.4166,76.4166,75.3019,75.3019,15373.0
2018-01-09 10:30:00,79.04,79.08,78.67,78.9,13557.0,75.3019,75.34,74.9494,75.1685,13557.0
2018-01-09 11:00:00,78.9,79.25,78.89,79.13,6810.0,75.1685,75.502,75.159,75.3876,6810.0
2018-01-09 11:30:00,79.15,79.34,79.15,79.26,4400.0,75.4067,75.5877,75.4067,75.5115,4400.0
2018-01-09 12:00:00,79.26,79.33,79.15,79.15,5000.0,75.5115,75.5782,75.4067,75.4067,5000.0
2018-01-09 12:30:00,79.23,79.41,79.18,79.4,6800.0,75.4829,75.6544,75.4353,75.6449,6800.0
2018-01-09 13:00:00,79.46,79.54,79.35,79.5,4515.0,75.702,75.7782,75.5972,75.7401,4515.0
2018-01-09 13:30:00,79.5,79.56,79.34,79.4,5860.0,75.7401,75.7973,75.5877,75.6449,5860.0
2018-01-09 14:00:00,79.4,79.45,79.18,79.2,6676.0,75.6449,75.6925,75.4353,75.4543,6676.0
2018-01-09 14:30:00,79.26,79.34,79.21,79.25,7908.0,75.5115,75.5877,75.4639,75.502,7908.0
2018-01-09 15:00:00,79.21,79.3,79.13,79.18,8859.0,75.4639,75.5496,75.3876,75.4353,8859.0
2018-01-09 15:30:00,79.13,79.33,79.1,79.17,47272.0,75.3876,75.5782,75.3591,75.4257,47272.0
2018-01-10 09:30:00,79.03,79.55,78.72,79.55,16831.0,75.2924,75.7878,74.997,75.7878,16831.0
2018-01-10 10:00:00,79.57,79.63,79.38,79.49,11554.0,75.8068,75.864,75.6258,75.7306,11554.0
2018-01-10 10:30:00,79.47,79.76,79.47,79.63,30269.0,75.7116,75.9878,75.7116,75.864,30269.0
2018-01-10 11:00:00,79.65,79.65,79.1,79.1,8036.0,75.883,75.883,75.3591,75.3591,8036.0
2018-01-10 11:30:00,79.04,79.41,79.0,79.3,7954.0,75.3019,75.6544,75.2638,75.5496,7954.0
2018-01-10 12:00:00,79.41,79.61,79.31,79.57,5996.0,75.6544,75.8449,75.5591,75.8068,5996.0
2018-01-10 12:30:00,79.56,79.79,79.51,79.79,9322.0,75.7973,76.0164,75.7497,76.0164,9322.0
2018-01-10 13:00:00,79.82,80.01,79.78,79.89,10748.0,76.045,76.226,76.0069,76.1117,10748.0
2018-01-10 13:30:00,79.85,80.04,79.79,79.85,17620.0,76.0736,76.2546,76.0164,76.0736,17620.0
2018-01-10 14:00:00,79.73,79.73,79.35,79.36,8537.0,75.9593,75.9593,75.5972,75.6068,8537.0
2018-01-10 14:30:00,79.39,79.59,79.32,79.57,22446.0,75.6353,75.8259,75.5687,75.8068,22446.0
2018-01-10 15:00:00,79.57,79.88,79.55,79.81,45495.0,75.8068,76.1022,75.7878,76.0355,45495.0
2018-01-10 15:30:00,79.83,80.13,79.76,80.01,94640.0,76.0545,76.3403,75.9878,76.226,94640.0
2018-01-11 09:30:00,80.28,81.6,80.28,81.53,24517.0,76.4832,77.7408,76.4832,77.6741,24517.0
2018-01-11 10:00:00,81.51,81.6,80.95,81.08,60536.0,77.6551,77.7408,77.1216,77.2454,60536.0
2018-01-11 10:30:00,81.08,81.81,81.07,81.81,16978.0,77.2454,77.9409,77.2359,77.9409,16978.0
2018-01-11 11:00:00,81.85,81.94,81.62,81.7,13893.0,77.979,78.0647,77.7599,77.8361,13893.0
2018-01-11 11:30:00,81.59,81.82,81.59,81.59,6460.0,77.7313,77.9504,77.7313,77.7313,6460.0
2018-01-11 12:00:00,81.56,81.84,81.56,81.84,7061.0,77.7027,77.9695,77.7027,77.9695,7061.0
2018-01-11 12:30:00,81.87,82.23,81.87,82.14,28454.0,77.9981,78.341,77.9981,78.2553,28454.0
2018-01-11 13:00:00,82.14,82.19,81.96,82.03,24226.0,78.2553,78.3029,78.0838,78.1505,24226.0
2018-01-11 13:30:00,82.08,82.13,81.88,81.95,10950.0,78.1981,78.2458,78.0076,78.0743,10950.0
2018-01-11 14:00:00,81.94,82.2,81.87,82.11,11000.0,78.0647,78.3124,77.9981,78.2267,11000.0
2018-01-11 14:30:00,82.12,82.31,81.97,82.31,15056.0,78.2362,78.4172,78.0933,78.4172,15056.0
2018-01-11 15:00:00,82.31,82.54,82.28,82.52,28509.0,78.4172,78.6364,78.3887,78.6173,28509.0
2018-01-11 15:30:00,82.5,82.66,82.41,82.66,56677.0,78.5983,78.7507,78.5125,78.7507,56677.0
2018-01-12 09:30:00,82.73,83.62,82.66,83.4,17982.0,78.8174,79.6653,78.7507,79.4557,17982.0
2018-01-12 10:00:00,83.4,83.4,82.93,83.36,11690.0,79.4557,79.4557,79.0079,79.4176,11690.0
2018-01-12 10:30:00,83.38,83.99,83.33,83.78,22737.0,79.4366,80.0178,79.389,79.8177,22737.0
2018-01-12 11:00:00,83.86,84.1,83.72,83.87,19823.0,79.8939,80.1226,79.7606,79.9035,19823.0
2018-01-12 11:30:00,83.95,84.23,83.57,83.81,15525.0,79.9797,80.2464,79.6177,79.8463,15525.0
2018-01-12 12:00:00,83.88,83.94,83.6,83.84,12592.0,79.913,79.9702,79.6462,79.8749,12592.0
2018-01-12 12:30:00,83.82,83.82,83.44,83.47,17689.0,79.8558,79.8558,79.4938,79.5224,17689.0
2018-01-12 13:00:00,83.45,83.62,83.34,83.44,5700.0,79.5033,79.6653,79.3985,79.4938,5700.0
2018-01-12 13:30:00,83.5,83.63,83.43,83.43,10345.0,79.551,79.6748,79.4843,79.4843,10345.0
2018-01-12 14:00:00,83.47,83.75,83.33,83.69,18399.0,79.5224,79.7891,79.389,79.732,18399.0
2018-01-12 14:30:00,83.67,83.75,83.36,83.49,19565.0,79.7129,79.7891,79.4176,79.5414,19565.0
2018-01-12 15:00:00,83.48,83.52,83.22,83.34,20593.0,79.5319,79.57,79.2842,79.3985,20593.0
2018-01-12 15:30:00,83.32,83.51,83.3,83.42,60615.0,79.3795,79.5605,79.3604,79.4747,60615.0
2018-01-16 09:30:00,83.47,83.92,83.01,83.5,14661.0,79.5224,79.9511,79.0841,79.551,14661.0
2018-01-16 10:00:00,83.55,83.55,82.78,83.11,12698.0,79.5986,79.5986,78.865,79.1794,12698.0
2018-01-16 10:30:00,83.09,83.17,82.74,82.74,11858.0,79.1604,79.2366,78.8269,78.8269,11858.0
2018-01-16 11:00:00,82.72,82.85,82.49,82.72,12000.0,78.8079,78.9317,78.5887,78.8079,12000.0
2018-01-16 11:30:00,82.79,82.79,82.27,82.3,9400.0,78.8745,78.8745,78.3791,78.4077,9400.0
2018-01-16 12:00:00,82.46,82.53,82.13,82.28,5300.0,78.5601,78.6268,78.2458,78.3887,5300.0
2018-01-16 12:30:00,82.2,82.44,82.13,82.22,8712.0,78.3124,78.5411,78.2458,78.3315,8712.0
2018-01-16 13:00:00,82.2,82.27,82.03,82.03,10672.0,78.3124,78.3791,78.1505,78.1505,10672.0
2018-01-16 13:30:00,82.1,82.31,81.88,81.88,9325.0,78.2172,78.4172,78.0076,78.0076,9325.0
2018-01-16 14:00:00,81.83,82.04,81.36,81.54,25068.0,77.9599,78.16,77.5122,77.6837,25068.0
2018-01-16 14:30:00,81.53,81.55,80.86,81.1,18620.0,77.6741,77.6932,77.0358,77.2645,18620.0
2018-01-16 15:00:00,81.11,81.4,80.98,81.22,20250.0,77.274,77.5503,77.1501,77.3788,20250.0
2018-01-16 15:30:00,81.22,81.24,80.74,80.79,55317.0,77.3788,77.3978,76.9215,76.9691,55317.0
2018-01-17 09:30:00,81.12,81.39,79.93,80.15,28995.0,77.2835,77.5408,76.1498,76.3594,28995.0
2018-01-17 10:00:00,80.38,80.5,79.8,79.91,25326.0,76.5785,76.6928,76.026,76.1307,25326.0
2018-01-17 10:30:00,80.08,80.34,79.99,79.99,10650.0,76.2927,76.5404,76.207,76.207,10650.0
2018-01-17 11:00:00,79.95,80.6,79.95,80.43,11300.0,76.1689,76.7881,76.1689,76.6262,11300.0
2018-01-17 11:30:00,80.47,80.47,80.19,80.32,9519.0,76.6643,76.6643,76.3975,76.5214,9519.0
2018-01-17 12:00:00,80.21,80.6,80.21,80.51,4570.0,76.4166,76.7881,76.4166,76.7024,4570.0
2018-01-17 12:30:00,80.45,80.45,80.25,80.27,4750.0,76.6452,76.6452,76.4547,76.4737,4750.0
2018-01-17 13:00:00,80.29,80.4,80.2,80.31,4817.0,76.4928,76.5976,76.407,76.5118,4817.0
2018-01-17 13:30:00,80.34,80.47,80.27,80.33,6620.0,76.5404,76.6643,76.4737,76.5309,6620.0
2018-01-17 14:00:00,80.38,80.59,80.34,80.34,9654.0,76.5785,76.7786,76.5404,76.5404,9654.0
2018-01-17 14:30:00,80.37,80.56,80.37,80.53,10413.0,76.569,76.75,76.569,76.7214,10413.0
2018-01-17 15:00:00,80.57,80.63,80.24,80.33,8591.0,76.7595,76.8167,76.4451,76.5309,8591.0
2018-01-17 15:30:00,80.3,80.4,80.0,80.14,46471.0,76.5023,76.5976,76.2165,76.3499,46471.0
2018-01-18 09:30:00,80.28,80.73,80.04,80.46,14958.0,76.4832,76.912,76.2546,76.6547,14958.0
2018-01-18 10:00:00,80.5,80.57,79.74,80.11,13005.0,76.6928,76.7595,75.9688,76.3213,13005.0
2018-01-18 10:30:00,80.24,80.27,79.56,79.56,8054.0,76.4451,76.4737,75.7973,75.7973,8054.0
2018-01-18 11:00:00,79.65,79.95,79.57,79.59,6804.0,75.883,76.1689,75.8068,75.8259,6804.0
2018-01-18 11:30:00,79.61,79.78,79.53,79.76,6048.0,75.8449,76.0069,75.7687,75.9878,6048.0
2018-01-18 12:00:00,79.74,80.01,79.71,79.86,4900.0,75.9688,76.226,75.9402,76.0831,4900.0
2018-01-18 12:30:00,79.88,80.07,79.86,79.96,4238.0,76.1022,76.2832,76.0831,76.1784,4238.0
2018-01-18 13:00:00,79.96,80.04,79.81,79.81,4028.0,76.1784,76.2546,76.0355,76.0355,4028.0
2018-01-18 13:30:00,79.85,79.85,79.62,79.67,7552.0,76.0736,76.0736,75.8545,75.9021,7552.0
2018-01-18 14:00:00,79.63,79.73,79.48,79.73,6035.0,75.864,75.9593,75.7211,75.9593,6035.0
2018-01-18 14:30:00,79.67,79.7,79.42,79.46,24075.0,75.9021,75.9307,75.6639,75.702,24075.0
2018-01-18 15:00:00,79.45,79.61,79.37,79.46,14286.0,75.6925,75.8449,75.6163,75.702,14286.0
2018-01-18 15:30:00,79.47,79.49,79.14,79.3,52903.0,75.7116,75.7306,75.3972,75.5496,52903.0
2018-01-19 09:30:00,79.18,79.49,78.92,79.21,29661.0,75.4353,75.7306,75.1876,75.4639,29661.0
2018-01-19 10:00:00,79.32,79.39,79.18,79.38,32461.0,75.5687,75.6353,75.4353,75.6258,32461.0
2018-01-19 10:30:00,79.39,79.46,79.24,79.27,17932.0,75.6353,75.702,75.4924,75.521,17932.0
2018-01-19 11:00:00,79.28,79.5,79.25,79.48,14519.0,75.5305,75.7401,75.502,75.7211,14519.0
2018-01-19 11:30:00,79.51,79.65,79.42,79.59,11455.0,75.7497,75.883,75.6639,75.8259,11455.0
2018-01-19 12:00:00,79.62,80.06,79.59,79.97,33154.0,75.8545,76.2737,75.8259,76.1879,33154.0
2018-01-19 12:30:00,80.0,80.15,79.55,80.05,45955.0,76.2165,76.3594,75.7878,76.2641,45955.0
2018-01-19 13:00:00,80.11,80.2,80.08,80.12,3481.0,76.3213,76.407,76.2927,76.3308,3481.0
2018-01-19 13:30:00,80.11,80.27,80.09,80.23,11209.0,76.3213,76.4737,76.3022,76.4356,11209.0
2018-01-19 14:00:00,80.23,80.48,80.17,80.34,18967.0,76.4356,76.6738,76.3785,76.5404,18967.0
2018-01-19 14:30:00,80.34,80.49,80.28,80.32,9888.0,76.5404,76.6833,76.4832,76.5214,9888.0
2018-01-19 15:00:00,80.29,80.44,80.24,80.44,32603.0,76.4928,76.6357,76.4451,76.6357,32603.0
2018-01-19 15:30:00,80.46,80.55,80.23,80.52,63693.0,76.6547,76.7405,76.4356,76.7119,63693.0
2018-01-22 09:30:00,80.04,80.32,79.75,80.12,28387.0,76.2546,76.5214,75.9783,76.3308,28387.0
2018-01-22 10:00:00,80.2,80.22,80.02,80.11,19583.0,76.407,76.4261,76.2355,76.3213,19583.0
2018-01-22 10:30:00,80.08,80.24,79.97,80.0,18608.0,76.2927,76.4451,76.1879,76.2165,18608.0
2018-01-22 11:00:00,80.0,80.07,79.88,80.03,24195.0,76.2165,76.2832,76.1022,76.2451,24195.0
2018-01-22 11:30:00,80.0,80.29,80.0,80.25,39224.0,76.2165,76.4928,76.2165,76.4547,39224.0
2018-01-22 12:00:00,80.34,80.34,80.1,80.26,30712.0,76.5404,76.5404,76.3118,76.4642,30712.0
2018-01-22 12:30:00,80.22,80.46,80.22,80.28,13164.0,76.4261,76.6547,76.4261,76.4832,13164.0
2018-01-22 13:00:00,80.26,80.41,80.23,80.41,12553.0,76.4642,76.6071,76.4356,76.6071,12553.0
2018-01-22 13:30:00,80.41,80.44,80.34,80.35,8800.0,76.6071,76.6357,76.5404,76.5499,8800.0
2018-01-22 14:00:00,80.35,80.4,80.26,80.36,14658.0,76.5499,76.5976,76.4642,76.5595,14658.0
2018-01-22 14:30:00,80.36,80.46,80.28,80.34,19567.0,76.5595,76.6547,76.4832,76.5404,19567.0
2018-01-22 15:00:00,80.36,80.6,80.36,80.52,43612.0,76.5595,76.7881,76.5595,76.7119,43612.0
2018-01-22 15:30:00,80.53,81.05,80.51,81.02,125361.0,76.7214,77.2168,76.7024,77.1883,125361.0
2018-01-23 09:30:00,79.0,80.44,77.49,78.16,254575.0,75.2638,76.6357,73.8252,74.4635,254575.0
2018-01-23 10:00:00,78.13,78.82,77.76,78.11,166114.0,74.4349,75.0923,74.0824,74.4159,166114.0
2018-01-23 10:30:00,78.05,78.6,76.99,78.51,72680.0,74.3587,74.8827,73.3488,74.797,72680.0
2018-01-23 11:00:00,78.5,78.5,77.75,77.9,82105.0,74.7874,74.7874,74.0729,74.2158,82105.0
2018-01-23 11:30:00,77.9,77.9,76.95,77.1,76571.0,74.2158,74.2158,73.3107,73.4536,76571.0
2018-01-23 12:00:00,77.1,77.25,76.25,76.26,88256.0,73.4536,73.5965,72.6438,72.6534,88256.0
2018-01-23 12:30:00,76.29,76.78,76.06,76.78,47774.0,72.682,73.1488,72.4628,73.1488,47774.0
2018-01-23 13:00:00,76.73,76.89,76.33,76.54,49350.0,73.1011,73.2536,72.7201,72.9201,49350.0
2018-01-23 13:30:00,76.52,76.68,76.36,76.47,45152.0,72.9011,73.0535,72.7486,72.8534,45152.0
2018-01-23 14:00:00,76.43,76.51,74.7,74.98,96005.0,72.8153,72.8915,71.1671,71.4339,96005.0
2018-01-23 14:30:00,74.98,75.09,74.34,75.08,72610.0,71.4339,71.5387,70.8242,71.5292,72610.0
2018-01-23 15:00:00,75.08,75.74,74.99,75.18,118888.0,71.5292,72.158,71.4434,71.6244,118888.0
2018-01-23 15:30:00,75.15,75.51,74.53,74.94,210771.0,71.5959,71.9388,71.0052,71.3958,210771.0
2018-01-24 09:30:00,75.44,75.45,73.77,74.36,55669.0,71.8722,71.8817,70.2811,70.8432,55669.0
2018-01-24 10:00:00,74.31,74.31,73.55,73.64,43598.0,70.7956,70.7956,70.0715,70.1573,43598.0
2018-01-24 10:30:00,73.64,74.05,73.4,73.85,32412.0,70.1573,70.5479,69.9286,70.3573,32412.0
2018-01-24 11:00:00,73.85,74.04,73.04,73.12,40776.0,70.3573,70.5384,69.5857,69.6619,40776.0
2018-01-24 11:30:00,73.05,73.08,72.69,72.81,40548.0,69.5952,69.6238,69.2522,69.3665,40548.0
2018-01-24 12:00:00,72.81,73.05,72.65,72.74,43570.0,69.3665,69.5952,69.2141,69.2998,43570.0
2018-01-24 12:30:00,72.73,72.74,72.24,72.24,31193.0,69.2903,69.2998,68.8235,68.8235,31193.0
2018-01-24 13:00:00,72.3,72.81,72.23,72.65,25049.0,68.8807,69.3665,68.814,69.2141,25049.0
2018-01-24 13:30:00,72.65,73.03,72.57,73.01,16294.0,69.2141,69.5761,69.1379,69.5571,16294.0
2018-01-24 14:00:00,73.14,73.85,73.12,73.81,27791.0,69.6809,70.3573,69.6619,70.3192,27791.0
2018-01-24 14:30:00,73.79,74.26,73.74,74.13,57108.0,70.3002,70.748,70.2526,70.6241,57108.0
2018-01-24 15:00:00,74.11,74.28,73.88,74.11,67489.0,70.6051,70.767,70.3859,70.6051,67489.0
2018-01-24 15:30:00,74.12,74.29,74.01,74.26,125451.0,70.6146,70.7765,70.5098,70.748,125451.0
2018-01-25 09:30:00,74.61,74.69,73.0,73.12,77364.0,71.0814,71.1576,69.5475,69.6619,77364.0
2018-01-25 10:00:00,73.05,73.09,72.46,72.93,72559.0,69.5952,69.6333,69.0331,69.4809,72559.0
2018-01-25 10:30:00,72.93,73.03,72.15,72.24,48116.0,69.4809,69.5761,68.7377,68.8235,48116.0
2018-01-25 11:00:00,72.26,73.25,72.13,73.25,48607.0,68.8425,69.7857,68.7187,69.7857,48607.0
2018-01-25 11:30:00,73.18,73.77,73.13,73.43,19585.0,69.719,70.2811,69.6714,69.9572,19585.0
2018-01-25 12:00:00,73.41,73.84,73.37,73.73,25734.0,69.9382,70.3478,69.9,70.243,25734.0
2018-01-25 12:30:00,73.74,73.96,73.5,73.51,14265.0,70.2526,70.4621,70.0239,70.0334,14265.0
2018-01-25 13:00:00,73.54,73.7,73.48,73.56,10150.0,70.062,70.2144,70.0048,70.0811,10150.0
2018-01-25 13:30:00,73.57,73.64,73.45,73.5,16099.0,70.0906,70.1573,69.9763,70.0239,16099.0
2018-01-25 14:00:00,73.51,73.76,73.46,73.53,24042.0,70.0334,70.2716,69.9858,70.0525,24042.0
2018-01-25 14:30:00,73.53,73.6,73.4,73.52,28380.0,70.0525,70.1192,69.9286,70.043,28380.0
2018-01-25 15:00:00,73.51,73.56,73.45,73.53,22396.0,70.0334,70.0811,69.9763,70.0525,22396.0
2018-01-25 15:30:00,73.52,73.64,73.33,73.61,93692.0,70.043,70.1573,69.8619,70.1287,93692.0
2018-01-26 09:30:00,74.24,74.31,73.21,74.14,35060.0,70.7289,70.7956,69.7476,70.6336,35060.0
2018-01-26 10:00:00,74.16,74.67,74.06,74.53,32992.0,70.6527,71.1386,70.5574,71.0052,32992.0
2018-01-26 10:30:00,74.53,75.12,74.52,75.02,36560.0,71.0052,71.5673,70.9957,71.472,36560.0
2018-01-26 11:00:00,75.02,75.3,74.93,75.03,21132.0,71.472,71.7388,71.3863,71.4815,21132.0
2018-01-26 11:30:00,75.09,75.2,74.96,75.08,15366.0,71.5387,71.6435,71.4149,71.5292,15366.0
2018-01-26 12:00:00,75.03,75.66,75.03,75.61,29252.0,71.4815,72.0817,71.4815,72.0341,29252.0
2018-01-26 12:30:00,75.57,75.57,75.42,75.49,17200.0,71.996,71.996,71.8531,71.9198,17200.0
2018-01-26 13:00:00,75.45,75.55,75.43,75.52,14988.0,71.8817,71.9769,71.8626,71.9484,14988.0
2018-01-26 13:30:00,75.48,75.7,75.45,75.55,21068.0,71.9103,72.1199,71.8817,71.9769,21068.0
2018-01-26 14:00:00,75.55,75.67,75.53,75.62,21260.0,71.9769,72.0913,71.9579,72.0436,21260.0
2018-01-26 14:30:00,75.6,75.68,75.4,75.4,23081.0,72.0246,72.1008,71.834,71.834,23081.0
2018-01-26 15:00:00,75.41,75.87,75.38,75.83,40952.0,71.8436,72.2818,71.815,72.2437,40952.0
2018-01-26 15:30:00,75.78,76.34,75.77,75.95,118820.0,72.1961,72.7296,72.1865,72.358,118820.0
2018-01-29 09:30:00,75.8,76.98,75.77,76.59,32829.0,72.2151,73.3393,72.1865,72.9678,32829.0
2018-01-29 10:00:00,76.5,76.53,76.2,76.44,24526.0,72.882,72.9106,72.5962,72.8249,24526.0
2018-01-29 10:30:00,76.42,76.52,75.93,75.93,18574.0,72.8058,72.9011,72.339,72.339,18574.0
2018-01-29 11:00:00,75.94,76.15,75.48,75.64,18001.0,72.3485,72.5486,71.9103,72.0627,18001.0
2018-01-29 11:30:00,75.57,75.95,75.49,75.78,18186.0,71.996,72.358,71.9198,72.1961,18186.0
2018-01-29 12:00:00,75.78,75.8,75.47,75.48,7200.0,72.1961,72.2151,71.9007,71.9103,7200.0
2018-01-29 12:30:00,75.48,75.65,75.4,75.63,9001.0,71.9103,72.0722,71.834,72.0532,9001.0
2018-01-29 13:00:00,75.6,75.68,75.44,75.66,10589.0,72.0246,72.1008,71.8722,72.0817,10589.0
2018-01-29 13:30:00,75.67,75.67,75.23,75.26,11470.0,72.0913,72.0913,71.6721,71.7007,11470.0
2018-01-29 14:00:00,75.28,75.4,75.1,75.27,12073.0,71.7197,71.834,71.5482,71.7102,12073.0
2018-01-29 14:30:00,75.3,75.49,75.26,75.47,21212.0,71.7388,71.9198,71.7007,71.9007,21212.0
2018-01-29 15:00:00,75.48,75.49,75.3,75.3,32679.0,71.9103,71.9198,71.7388,71.7388,32679.0
2018-01-29 15:30:00,75.3,75.35,75.02,75.04,53376.0,71.7388,71.7864,71.472,71.4911,53376.0
2018-01-30 09:30:00,74.59,75.09,73.73,73.95,24559.0,71.0624,71.5387,70.243,70.4526,24559.0
2018-01-30 10:00:00,73.83,74.17,73.54,73.57,43468.0,70.3383,70.6622,70.062,70.0906,43468.0
2018-01-30 10:30:00,73.58,74.3,73.55,74.07,17658.0,70.1001,70.7861,70.0715,70.5669,17658.0
2018-01-30 11:00:00,73.97,74.05,73.54,73.54,16829.0,70.4717,70.5479,70.062,70.062,16829.0
2018-01-30 11:30:00,73.54,73.79,73.47,73.54,17831.0,70.062,70.3002,69.9953,70.062,17831.0
2018-01-30 12:00:00,73.53,73.64,73.39,73.45,16584.0,70.0525,70.1573,69.9191,69.9763,16584.0
2018-01-30 12:30:00,73.44,73.62,73.41,73.49,14690.0,69.9667,70.1382,69.9382,70.0144,14690.0
2018-01-30 13:00:00,73.44,73.5,73.24,73.42,9403.0,69.9667,70.0239,69.7762,69.9477,9403.0
2018-01-30 13:30:00,73.37,73.82,73.36,73.74,7203.0,69.9,70.3288,69.8905,70.2526,7203.0
2018-01-30 14:00:00,73.67,73.81,73.63,73.78,7830.0,70.1859,70.3192,70.1478,70.2907,7830.0
2018-01-30 14:30:00,73.78,73.78,73.57,73.66,10045.0,70.2907,70.2907,70.0906,70.1763,10045.0
2018-01-30 15:00:00,73.61,74.07,73.6,74.05,16451.0,70.1287,70.5669,70.1192,70.5479,16451.0
2018-01-30 15:30:00,74.05,74.24,73.93,74.04,88951.0,70.5479,70.7289,70.4336,70.5384,88951.0
2018-01-31 09:30:00,74.63,75.1,73.34,74.97,37642.0,71.1005,71.5482,69.8715,71.4244,37642.0
2018-01-31 10:00:00,74.92,75.68,74.76,75.57,60533.0,71.3767,72.1008,71.2243,71.996,60533.0
2018-01-31 10:30:00,75.59,75.88,75.32,75.54,45582.0,72.0151,72.2913,71.7578,71.9674,45582.0
2018-01-31 11:00:00,75.58,75.96,75.36,75.77,51056.0,72.0055,72.3676,71.7959,72.1865,51056.0
2018-01-31 11:30:00,75.79,76.2,75.59,76.18,70201.0,72.2056,72.5962,72.0151,72.5772,70201.0
2018-01-31 12:00:00,76.18,76.62,76.18,76.42,93047.0,72.5772,72.9963,72.5772,72.8058,93047.0
2018-01-31 12:30:00,76.3,77.57,76.16,77.41,94972.0,72.6915,73.9014,72.5581,73.749,94972.0
2018-01-31 13:00:00,77.34,78.89,77.13,77.5,292864.0,73.6823,75.159,73.4822,73.8347,292864.0
2018-01-31 13:30:00,77.48,78.05,77.36,77.66,85910.0,73.8157,74.3587,73.7013,73.9872,85910.0
2018-01-31 14:00:00,77.45,77.89,76.04,76.84,150080.0,73.7871,74.2063,72.4438,73.2059,150080.0
2018-01-31 14:30:00,76.76,77.06,76.19,76.5,74733.0,73.1297,73.4155,72.5867,72.882,74733.0
2018-01-31 15:00:00,76.36,76.82,76.36,76.82,42361.0,72.7486,73.1869,72.7486,73.1869,42361.0
2018-01-31 15:30:00,76.75,77.66,76.74,77.6,221533.0,73.1202,73.9872,73.1107,73.93,221533.0
2018-02-01 09:30:00,76.9,79.6,76.9,78.97,127223.0,73.2631,75.8354,73.2631,75.2352,127223.0
2018-02-01 10:00:00,78.98,80.38,78.95,80.16,122343.0,75.2447,76.5785,75.2162,76.3689,122343.0
2018-02-01 10:30:00,80.22,80.53,80.0,80.31,94875.0,76.4261,76.7214,76.2165,76.5118,94875.0
2018-02-01 11:00:00,80.23,80.4,80.0,80.33,80743.0,76.4356,76.5976,76.2165,76.5309,80743.0
2018-02-01 11:30:00,80.34,81.26,80.33,80.93,132904.0,76.5404,77.4169,76.5309,77.1025,132904.0
2018-02-01 12:00:00,81.01,81.22,80.82,81.15,55722.0,77.1787,77.3788,76.9977,77.3121,55722.0
2018-02-01 12:30:00,81.2,81.25,80.57,81.0,56350.0,77.3597,77.4074,76.7595,77.1692,56350.0
2018-02-01 13:00:00,80.84,81.22,80.84,81.04,49649.0,77.0168,77.3788,77.0168,77.2073,49649.0
2018-02-01 13:30:00,81.06,81.13,80.66,80.78,53190.0,77.2264,77.293,76.8453,76.9596,53190.0
2018-02-01 14:00:00,80.76,80.8,80.26,80.8,67838.0,76.9405,76.9787,76.4642,76.9787,67838.0
2018-02-01 14:30:00,80.74,81.83,80.74,81.83,67190.0,76.9215,77.9599,76.9215,77.9599,67190.0
2018-02-01 15:00:00,81.85,81.85,81.38,81.42,80869.0,77.979,77.979,77.5312,77.5693,80869.0
2018-02-01 15:30:00,81.42,81.77,81.15,81.39,218771.0,77.5693,77.9028,77.3121,77.5408,218771.0
2018-02-02 09:30:00,80.56,82.36,79.55,82.09,133544.0,76.75,78.4649,75.7878,78.2076,133544.0
2018-02-02 10:00:00,82.2,82.9,81.45,81.81,103065.0,78.3124,78.9793,77.5979,77.9409,103065.0
2018-02-02 10:30:00,81.81,82.46,81.51,82.45,63628.0,77.9409,78.5601,77.6551,78.5506,63628.0
2018-02-02 11:00:00,82.43,82.62,81.9,82.01,64111.0,78.5316,78.7126,78.0266,78.1314,64111.0
2018-02-02 11:30:00,81.94,83.01,81.61,82.86,67771.0,78.0647,79.0841,77.7503,78.9412,67771.0
2018-02-02 12:00:00,82.84,82.93,82.35,82.93,57644.0,78.9222,79.0079,78.4554,79.0079,57644.0
2018-02-02 12:30:00,82.95,83.71,82.61,83.26,66996.0,79.027,79.751,78.7031,79.3223,66996.0
2018-02-02 13:00:00,83.25,83.48,82.9,83.46,31512.0,79.3128,79.5319,78.9793,79.5129,31512.0
2018-02-02 13:30:00,83.39,83.49,82.9,83.0,37878.0,79.4462,79.5414,78.9793,79.0746,37878.0
2018-02-02 14:00:00,83.05,83.05,82.47,82.47,46169.0,79.1222,79.1222,78.5697,78.5697,46169.0
2018-02-02 14:30:00,82.54,82.8,82.2,82.31,32721.0,78.6364,78.8841,78.3124,78.4172,32721.0
2018-02-02 15:00:00,82.2,82.73,81.81,82.58,60515.0,78.3124,78.8174,77.9409,78.6745,60515.0
2018-02-02 15:30:00,82.53,82.53,81.67,81.77,139716.0,78.6268,78.6268,77.8075,77.9028,139716.0
2018-02-05 09:30:00,80.76,81.7,79.77,81.7,118747.0,76.9405,77.8361,75.9974,77.8361,118747.0
2018-02-05 10:00:00,81.51,83.18,81.2,83.18,119641.0,77.6551,79.2461,77.3597,79.2461,119641.0
2018-02-05 10:30:00,83.07,83.07,82.65,82.69,87073.0,79.1413,79.1413,78.7412,78.7793,87073.0
2018-02-05 11:00:00,82.68,82.89,82.12,82.6,55030.0,78.7697,78.9698,78.2362,78.6935,55030.0
2018-02-05 11:30:00,82.73,82.94,82.1,82.36,56762.0,78.8174,79.0174,78.2172,78.4649,56762.0
2018-02-05 12:00:00,82.31,82.71,81.74,81.94,69336.0,78.4172,78.7983,77.8742,78.0647,69336.0
2018-02-05 12:30:00,81.9,81.9,81.25,81.25,24040.0,78.0266,78.0266,77.4074,77.4074,24040.0
2018-02-05 13:00:00,81.18,81.35,80.38,81.0,42579.0,77.3407,77.5026,76.5785,77.1692,42579.0
2018-02-05 13:30:00,80.9,81.5,80.86,81.22,34322.0,77.0739,77.6456,77.0358,77.3788,34322.0
2018-02-05 14:00:00,81.3,81.4,80.51,80.79,38401.0,77.455,77.5503,76.7024,76.9691,38401.0
2018-02-05 14:30:00,80.75,80.94,80.01,80.01,96381.0,76.931,77.112,76.226,76.226,96381.0
2018-02-05 15:00:00,80.12,80.57,79.06,80.36,127241.0,76.3308,76.7595,75.3209,76.5595,127241.0
2018-02-05 15:30:00,80.39,80.71,78.31,78.37,143103.0,76.588,76.8929,74.6064,74.6636,143103.0
2018-02-06 09:30:00,78.16,80.46,76.14,79.7,173891.0,74.4635,76.6547,72.539,75.9307,173891.0
2018-02-06 10:00:00,79.66,81.08,79.33,79.33,148404.0,75.8926,77.2454,75.5782,75.5782,148404.0
2018-02-06 10:30:00,79.42,80.26,78.0,79.46,120522.0,75.6639,76.4642,74.3111,75.702,120522.0
2018-02-06 11:00:00,79.42,80.28,79.35,79.91,100709.0,75.6639,76.4832,75.5972,76.1307,100709.0
2018-02-06 11:30:00,79.68,80.1,79.41,79.81,42898.0,75.9116,76.3118,75.6544,76.0355,42898.0
2018-02-06 12:00:00,79.84,80.39,79.69,80.38,57350.0,76.0641,76.588,75.9212,76.5785,57350.0
2018-02-06 12:30:00,80.38,80.62,79.51,79.98,43274.0,76.5785,76.8072,75.7497,76.1974,43274.0
2018-02-06 13:00:00,79.99,80.15,79.31,80.08,34551.0,76.207,76.3594,75.5591,76.2927,34551.0
2018-02-06 13:30:00,79.96,79.96,79.42,79.56,35735.0,76.1784,76.1784,75.6639,75.7973,35735.0
2018-02-06 14:00:00,79.49,79.62,78.84,78.84,44110.0,75.7306,75.8545,75.1114,75.1114,44110.0
2018-02-06 14:30:00,78.84,79.51,78.7,79.34,44492.0,75.1114,75.7497,74.978,75.5877,44492.0
2018-02-06 15:00:00,79.31,80.06,79.29,79.35,53015.0,75.5591,76.2737,75.5401,75.5972,53015.0
2018-02-06 15:30:00,79.38,79.49,78.28,78.96,175736.0,75.6258,75.7306,74.5778,75.2257,175736.0
2018-02-07 09:30:00,79.27,80.45,77.58,78.2,107344.0,75.521,76.6452,73.9109,74.5016,107344.0
2018-02-07 10:00:00,78.07,78.35,77.74,78.1,85689.0,74.3778,74.6445,74.0634,74.4063,85689.0
2018-02-07 10:30:00,78.07,78.57,78.0,78.31,35594.0,74.3778,74.8541,74.3111,74.6064,35594.0
2018-02-07 11:00:00,78.31,78.41,78.0,78.2,46646.0,74.6064,74.7017,74.3111,74.5016,46646.0
2018-02-07 11:30:00,78.19,78.27,77.43,77.86,35594.0,74.4921,74.5683,73.768,74.1777,35594.0
2018-02-07 12:00:00,77.85,77.9,77.5,77.63,17357.0,74.1682,74.2158,73.8347,73.9586,17357.0
2018-02-07 12:30:00,77.61,77.73,77.13,77.2,38944.0,73.9395,74.0538,73.4822,73.5489,38944.0
2018-02-07 13:00:00,77.22,77.32,76.5,76.65,59314.0,73.568,73.6632,72.882,73.0249,59314.0
2018-02-07 13:30:00,76.64,77.25,76.6,76.82,48823.0,73.0154,73.5965,72.9773,73.1869,48823.0
2018-02-07 14:00:00,76.88,76.9,76.28,76.38,52939.0,73.244,73.2631,72.6724,72.7677,52939.0
2018-02-07 14:30:00,76.36,76.64,75.65,76.36,117187.0,72.7486,73.0154,72.0722,72.7486,117187.0
2018-02-07 15:00:00,76.36,77.21,76.26,77.02,95112.0,72.7486,73.5584,72.6534,73.3774,95112.0
2018-02-07 15:30:00,77.02,77.99,76.99,77.18,359270.0,73.3774,74.3016,73.3488,73.5299,359270.0
2018-02-08 09:30:00,77.5,80.92,77.5,78.93,391861.0,73.8347,77.093,73.8347,75.1971,391861.0
2018-02-08 10:00:00,78.93,89.3,77.88,84.05,666857.0,75.1971,85.0767,74.1968,80.075,666857.0
2018-02-08 10:30:00,84.05,86.0,81.05,82.46,1602931.0,80.075,81.9327,77.2168,78.5601,1602931.0
2018-02-08 11:00:00,82.52,82.84,81.26,82.67,377973.0,78.6173,78.9222,77.4169,78.7602,377973.0
2018-02-08 11:30:00,82.64,84.04,82.41,83.91,702094.0,78.7316,80.0654,78.5125,79.9416,702094.0
2018-02-08 12:00:00,83.89,84.88,82.16,83.67,392172.0,79.9225,80.8657,78.2743,79.7129,392172.0
2018-02-08 12:30:00,83.78,84.2,83.46,83.95,197322.0,79.8177,80.2179,79.5129,79.9797,197322.0
2018-02-08 13:00:00,83.9,85.47,83.75,84.48,158105.0,79.932,81.4278,79.7891,80.4846,158105.0
2018-02-08 13:30:00,84.48,85.9,84.0,84.38,234446.0,80.4846,81.8375,80.0273,80.3893,234446.0
2018-02-08 14:00:00,84.52,84.63,83.8,83.8,142082.0,80.5227,80.6275,79.8368,79.8368,142082.0
2018-02-08 14:30:00,83.84,84.03,82.97,83.6,99672.0,79.8749,80.0559,79.046,79.6462,99672.0
2018-02-08 15:00:00,83.54,83.63,82.79,83.19,135671.0,79.5891,79.6748,78.8745,79.2556,135671.0
2018-02-08 15:30:00,83.14,83.44,82.92,82.93,264125.0,79.208,79.4938,78.9984,79.0079,264125.0
2018-02-09 09:30:00,75.25,75.95,73.02,73.03,364920.0,71.6911,72.358,69.5666,69.5761,364920.0
2018-02-09 10:00:00,73.1,74.9,73.02,74.52,268266.0,69.6428,71.3577,69.5666,70.9957,268266.0
2018-02-09 10:30:00,74.42,74.6,72.59,73.44,253975.0,70.9004,71.0719,69.1569,69.9667,253975.0
2018-02-09 11:00:00,73.32,73.39,72.06,72.75,153439.0,69.8524,69.9191,68.652,69.3094,153439.0
2018-02-09 11:30:00,72.78,73.59,72.56,73.38,129220.0,69.338,70.1096,69.1284,69.9096,129220.0
2018-02-09 12:00:00,73.3,73.35,71.92,72.15,164093.0,69.8334,69.881,68.5186,68.7377,164093.0
2018-02-09 12:30:00,72.05,73.05,72.05,73.03,79372.0,68.6425,69.5952,68.6425,69.5761,79372.0
2018-02-09 13:00:00,73.03,73.08,72.29,72.3,96919.0,69.5761,69.6238,68.8711,68.8807,96919.0
2018-02-09 13:30:00,72.34,73.17,72.08,72.93,125287.0,68.9188,69.7095,68.6711,69.4809,125287.0
2018-02-09 14:00:00,72.88,73.97,72.84,73.45,132779.0,69.4332,70.4717,69.3951,69.9763,132779.0
2018-02-09 14:30:00,73.45,73.53,72.07,72.08,123388.0,69.9763,70.0525,68.6615,68.6711,123388.0
2018-02-09 15:00:00,72.06,72.36,71.75,71.95,153380.0,68.652,68.9378,68.3567,68.5472,153380.0
2018-02-09 15:30:00,71.92,72.17,71.28,71.61,420108.0,68.5186,68.7568,67.9089,68.2233,420108.0
2018-02-12 09:30:00,71.28,72.31,71.28,71.8,115573.0,67.9089,68.8902,67.9089,68.4043,115573.0
2018-02-12 10:00:00,71.84,71.85,70.81,71.37,119965.0,68.4424,68.4519,67.4611,67.9946,119965.0
2018-02-12 10:30:00,71.37,71.46,70.99,71.38,90028.0,67.9946,68.0804,67.6326,68.0042,90028.0
2018-02-12 11:00:00,71.52,71.53,71.12,71.42,62509.0,68.1375,68.1471,67.7565,68.0423,62509.0
2018-02-12 11:30:00,71.42,71.72,71.36,71.59,51151.0,68.0423,68.3281,67.9851,68.2042,51151.0
2018-02-12 12:00:00,71.63,71.88,71.56,71.57,60783.0,68.2423,68.4805,68.1757,68.1852,60783.0
2018-02-12 12:30:00,71.55,71.57,70.99,71.03,75225.0,68.1661,68.1852,67.6326,67.6707,75225.0
2018-02-12 13:00:00,71.06,71.22,70.99,71.13,45854.0,67.6993,67.8517,67.6326,67.766,45854.0
2018-02-12 13:30:00,71.14,71.33,70.99,71.25,50853.0,67.7755,67.9565,67.6326,67.8803,50853.0
2018-02-12 14:00:00,71.24,71.41,71.0,71.29,48965.0,67.8708,68.0327,67.6421,67.9184,48965.0
2018-02-12 14:30:00,71.26,71.3,70.99,71.08,69417.0,67.8898,67.9279,67.6326,67.7184,69417.0
2018-02-12 15:00:00,71.07,71.31,71.04,71.07,64348.0,67.7088,67.9375,67.6802,67.7088,64348.0
2018-02-12 15:30:00,71.06,71.58,70.99,71.33,242718.0,67.6993,68.1947,67.6326,67.9565,242718.0
2018-02-13 09:30:00,71.1,71.88,70.77,70.8,67264.0,67.7374,68.4805,67.423,67.4516,67264.0
2018-02-13 10:00:00,70.87,71.04,70.53,70.84,85608.0,67.5183,67.6802,67.1944,67.4897,85608.0
2018-02-13 10:30:00,70.84,71.1,70.55,70.61,84139.0,67.4897,67.7374,67.2134,67.2706,84139.0
2018-02-13 11:00:00,70.61,70.75,70.52,70.73,72392.0,67.2706,67.404,67.1848,67.3849,72392.0
2018-02-13 11:30:00,70.73,70.97,70.71,70.78,47309.0,67.3849,67.6136,67.3659,67.4325,47309.0
2018-02-13 12:00:00,70.82,71.01,70.55,70.93,85766.0,67.4706,67.6517,67.2134,67.5754,85766.0
2018-02-13 12:30:00,70.92,70.92,70.68,70.7,51162.0,67.5659,67.5659,67.3373,67.3563,51162.0
2018-02-13 13:00:00,70.7,70.71,70.09,70.27,133166.0,67.3563,67.3659,66.7752,66.9467,133166.0
2018-02-13 13:30:00,70.23,70.23,69.71,69.75,46949.0,66.9086,66.9086,66.4131,66.4513,46949.0
2018-02-13 14:00:00,69.76,70.22,69.68,70.04,26327.0,66.4608,66.899,66.3846,66.7275,26327.0
2018-02-13 14:30:00,70.01,70.03,69.47,69.61,33067.0,66.699,66.718,66.1845,66.3179,33067.0
2018-02-13 15:00:00,69.56,69.56,69.14,69.47,70248.0,66.2702,66.2702,65.8701,66.1845,70248.0
2018-02-13 15:30:00,69.48,70.11,69.39,69.9,161702.0,66.194,66.7942,66.1083,66.5942,161702.0
2018-02-14 09:30:00,69.22,70.62,69.19,70.26,32370.0,65.9463,67.2801,65.9177,66.9371,32370.0
2018-02-14 10:00:00,70.21,70.63,70.02,70.37,37189.0,66.8895,67.2896,66.7085,67.0419,37189.0
2018-02-14 10:30:00,70.42,70.97,70.29,70.71,26844.0,67.0896,67.6136,66.9657,67.3659,26844.0
2018-02-14 11:00:00,70.7,70.91,70.33,70.88,20273.0,67.3563,67.5564,67.0038,67.5278,20273.0
2018-02-14 11:30:00,70.9,71.2,70.84,71.1,35937.0,67.5469,67.8327,67.4897,67.7374,35937.0
2018-02-14 12:00:00,71.09,71.35,70.88,71.27,18857.0,67.7279,67.9756,67.5278,67.8994,18857.0
2018-02-14 12:30:00,71.31,71.31,70.91,71.29,31792.0,67.9375,67.9375,67.5564,67.9184,31792.0
2018-02-14 13:00:00,71.29,71.91,71.28,71.61,61775.0,67.9184,68.5091,67.9089,68.2233,61775.0
2018-02-14 13:30:00,71.73,71.86,71.61,71.72,16907.0,68.3376,68.4615,68.2233,68.3281,16907.0
2018-02-14 14:00:00,71.81,71.96,71.43,71.88,35910.0,68.4138,68.5567,68.0518,68.4805,35910.0
2018-02-14 14:30:00,71.88,72.2,71.85,72.02,24829.0,68.4805,68.7854,68.4519,68.6139,24829.0
2018-02-14 15:00:00,72.05,72.32,72.0,72.28,31186.0,68.6425,68.8997,68.5948,68.8616,31186.0
2018-02-14 15:30:00,72.28,72.42,72.09,72.25,140400.0,68.8616,68.995,68.6806,68.833,140400.0
2018-02-15 09:30:00,72.7,73.44,72.4,72.7,31460.0,69.2617,69.9667,68.9759,69.2617,31460.0
2018-02-15 10:00:00,72.69,73.04,72.28,72.28,23154.0,69.2522,69.5857,68.8616,68.8616,23154.0
2018-02-15 10:30:00,72.31,72.36,71.7,71.7,9400.0,68.8902,68.9378,68.309,68.309,9400.0
2018-02-15 11:00:00,71.65,72.25,71.6,72.03,17942.0,68.2614,68.833,68.2138,68.6234,17942.0
2018-02-15 11:30:00,72.09,72.23,71.8,72.1,14202.0,68.6806,68.814,68.4043,68.6901,14202.0
2018-02-15 12:00:00,71.99,72.18,71.88,72.09,11514.0,68.5853,68.7663,68.4805,68.6806,11514.0
2018-02-15 12:30:00,72.0,72.14,71.93,71.98,7257.0,68.5948,68.7282,68.5282,68.5758,7257.0
2018-02-15 13:00:00,72.03,72.34,72.03,72.11,9606.0,68.6234,68.9188,68.6234,68.6996,9606.0
2018-02-15 13:30:00,72.14,72.29,72.07,72.19,12564.0,68.7282,68.8711,68.6615,68.7759,12564.0
2018-02-15 14:00:00,72.24,72.29,72.18,72.26,19451.0,68.8235,68.8711,68.7663,68.8425,19451.0
2018-02-15 14:30:00,72.25,72.56,72.24,72.56,14028.0,68.833,69.1284,68.8235,69.1284,14028.0
2018-02-15 15:00:00,72.51,72.73,72.44,72.6,16100.0,69.0807,69.2903,69.014,69.1665,16100.0
2018-02-15 15:30:00,72.63,72.93,72.59,72.91,74647.0,69.195,69.4809,69.1569,69.4618,74647.0
2018-02-16 09:30:00,72.36,73.14,72.36,72.7,23300.0,69.0707,69.8153,69.0707,69.3953,23300.0
2018-02-16 10:00:00,72.62,72.77,72.37,72.75,28665.0,69.3189,69.4621,69.0803,69.443,28665.0
2018-02-16 10:30:00,72.76,72.99,72.71,72.85,35612.0,69.4525,69.6721,69.4048,69.5384,35612.0
2018-02-16 11:00:00,72.86,73.64,72.54,73.59,106112.0,69.548,70.2925,69.2425,70.2448,106112.0
2018-02-16 11:30:00,73.53,74.07,73.4,74.07,53344.0,70.1875,70.703,70.0634,70.703,53344.0
2018-02-16 12:00:00,74.02,74.16,73.66,73.78,26806.0,70.6553,70.7889,70.3116,70.4262,26806.0
2018-02-16 12:30:00,73.82,74.01,73.66,73.85,28806.0,70.4643,70.6457,70.3116,70.493,28806.0
2018-02-16 13:00:00,73.92,74.16,73.64,73.8,29830.0,70.5598,70.7889,70.2925,70.4453,29830.0
2018-02-16 13:30:00,73.7,73.93,73.5,73.5,30862.0,70.3498,70.5693,70.1589,70.1589,30862.0
2018-02-16 14:00:00,73.34,73.66,73.05,73.66,72429.0,70.0062,70.3116,69.7293,70.3116,72429.0
2018-02-16 14:30:00,73.67,74.2,73.61,74.07,39337.0,70.3212,70.8271,70.2639,70.703,39337.0
2018-02-16 15:00:00,73.98,74.12,73.8,73.99,24501.0,70.6171,70.7507,70.4453,70.6266,24501.0
2018-02-16 15:30:00,74.0,74.14,73.8,73.93,90714.0,70.6362,70.7698,70.4453,70.5693,90714.0
2018-02-20 09:30:00,74.01,74.98,73.62,74.34,20389.0,70.6457,71.5716,70.2734,70.9607,20389.0
2018-02-20 10:00:00,74.32,74.32,73.9,73.9,12981.0,70.9416,70.9416,70.5407,70.5407,12981.0
2018-02-20 10:30:00,73.95,74.0,73.5,73.58,30535.0,70.5884,70.6362,70.1589,70.2353,30535.0
2018-02-20 11:00:00,73.59,73.9,73.5,73.78,50564.0,70.2448,70.5407,70.1589,70.4262,50564.0
2018-02-20 11:30:00,73.76,74.0,73.67,73.96,28415.0,70.4071,70.6362,70.3212,70.598,28415.0
2018-02-20 12:00:00,73.93,73.93,73.6,73.81,29088.0,70.5693,70.5693,70.2543,70.4548,29088.0
2018-02-20 12:30:00,73.83,74.33,73.83,74.19,32779.0,70.4739,70.9512,70.4739,70.8175,32779.0
2018-02-20 13:00:00,74.2,74.33,74.05,74.11,8943.0,70.8271,70.9512,70.6839,70.7412,8943.0
2018-02-20 13:30:00,74.06,74.26,73.93,74.06,7500.0,70.6934,70.8843,70.5693,70.6934,7500.0
2018-02-20 14:00:00,74.08,74.14,73.86,74.02,15743.0,70.7125,70.7698,70.5025,70.6553,15743.0
2018-02-20 14:30:00,74.01,74.19,73.84,73.91,12180.0,70.6457,70.8175,70.4834,70.5503,12180.0
2018-02-20 15:00:00,73.85,73.94,73.49,73.58,39286.0,70.493,70.5789,70.1493,70.2353,39286.0
2018-02-20 15:30:00,73.65,73.72,73.44,73.52,63779.0,70.3021,70.3689,70.1016,70.178,63779.0
2018-02-21 09:30:00,73.12,74.23,73.12,73.74,52503.0,69.7962,70.8557,69.7962,70.388,52503.0
2018-02-21 10:00:00,73.68,73.68,73.07,73.2,13501.0,70.3307,70.3307,69.7484,69.8725,13501.0
2018-02-21 10:30:00,73.22,73.98,73.21,73.76,42801.0,69.8916,70.6171,69.8821,70.4071,42801.0
2018-02-21 11:00:00,73.84,73.9,73.6,73.68,22760.0,70.4834,70.5407,70.2543,70.3307,22760.0
2018-02-21 11:30:00,73.71,73.91,73.59,73.84,29331.0,70.3593,70.5503,70.2448,70.4834,29331.0
2018-02-21 12:00:00,73.75,74.1,73.7,74.03,28698.0,70.3975,70.7316,70.3498,70.6648,28698.0
2018-02-21 12:30:00,74.08,74.44,74.03,74.34,13885.0,70.7125,71.0562,70.6648,70.9607,13885.0
2018-02-21 13:00:00,74.37,74.61,74.32,74.49,12710.0,70.9893,71.2184,70.9416,71.1039,12710.0
2018-02-21 13:30:00,74.49,74.49,74.28,74.28,10748.0,71.1039,71.1039,70.9034,70.9034,10748.0
2018-02-21 14:00:00,74.22,74.74,74.19,74.54,34663.0,70.8462,71.3425,70.8175,71.1516,34663.0
2018-02-21 14:30:00,74.58,74.68,74.41,74.51,15162.0,71.1898,71.2853,71.0275,71.123,15162.0
2018-02-21 15:00:00,74.53,74.7,74.26,74.57,32642.0,71.1421,71.3043,70.8843,71.1803,32642.0
2018-02-21 15:30:00,74.52,74.69,73.73,73.76,58720.0,71.1325,71.2948,70.3784,70.4071,58720.0
2018-02-22 09:30:00,74.27,74.84,73.69,74.2,21166.0,70.8939,71.438,70.3403,70.8271,21166.0
2018-02-22 10:00:00,74.35,74.39,73.68,73.81,8220.0,70.9703,71.0084,70.3307,70.4548,8220.0
2018-02-22 10:30:00,73.82,74.01,73.5,73.84,12070.0,70.4643,70.6457,70.1589,70.4834,12070.0
2018-02-22 11:00:00,73.81,74.1,73.81,74.03,12494.0,70.4548,70.7316,70.4548,70.6648,12494.0
2018-02-22 11:30:00,74.04,74.2,73.97,74.11,41993.0,70.6743,70.8271,70.6075,70.7412,41993.0
2018-02-22 12:00:00,74.19,74.42,74.12,74.12,24643.0,70.8175,71.0371,70.7507,70.7507,24643.0
2018-02-22 12:30:00,74.11,74.15,73.92,73.93,9398.0,70.7412,70.7793,70.5598,70.5693,9398.0
2018-02-22 13:00:00,73.89,73.98,73.63,73.66,7065.0,70.5312,70.6171,70.283,70.3116,7065.0
2018-02-22 13:30:00,73.61,73.64,73.26,73.41,14493.0,70.2639,70.2925,69.9298,70.073,14493.0
2018-02-22 14:00:00,73.39,73.6,73.3,73.55,26529.0,70.0539,70.2543,69.968,70.2066,26529.0
2018-02-22 14:30:00,73.56,73.58,73.23,73.27,13523.0,70.2162,70.2353,69.9012,69.9393,13523.0
2018-02-22 15:00:00,73.29,73.44,73.19,73.25,20461.0,69.9584,70.1016,69.863,69.9203,20461.0
2018-02-22 15:30:00,73.25,73.4,73.1,73.25,81548.0,69.9203,70.0634,69.7771,69.9203,81548.0
2018-02-23 09:30:00,73.75,73.99,73.3,73.57,8381.0,70.3975,70.6266,69.968,70.2257,8381.0
2018-02-23 10:00:00,73.64,73.64,72.73,72.79,53799.0,70.2925,70.2925,69.4239,69.4812,53799.0
2018-02-23 10:30:00,72.8,72.85,72.42,72.51,13508.0,69.4907,69.5384,69.128,69.2139,13508.0
2018-02-23 11:00:00,72.61,72.8,72.44,72.44,18989.0,69.3093,69.4907,69.1471,69.1471,18989.0
2018-02-23 11:30:00,72.52,72.89,72.52,72.83,4043.0,69.2234,69.5766,69.2234,69.5193,4043.0
2018-02-23 12:00:00,72.79,72.89,72.62,72.62,4798.0,69.4812,69.5766,69.3189,69.3189,4798.0
2018-02-23 12:30:00,72.61,72.72,72.53,72.64,5294.0,69.3093,69.4143,69.233,69.338,5294.0
2018-02-23 13:00:00,72.59,72.64,72.47,72.5,2400.0,69.2903,69.338,69.1757,69.2043,2400.0
2018-02-23 13:30:00,72.55,72.66,72.55,72.61,4325.0,69.2521,69.3571,69.2521,69.3093,4325.0
2018-02-23 14:00:00,72.61,72.79,72.53,72.79,6049.0,69.3093,69.4812,69.233,69.4812,6049.0
2018-02-23 14:30:00,72.79,72.89,72.7,72.84,16351.0,69.4812,69.5766,69.3953,69.5289,16351.0
2018-02-23 15:00:00,72.78,72.86,72.67,72.75,8733.0,69.4716,69.548,69.3666,69.443,8733.0
2018-02-23 15:30:00,72.77,72.91,72.74,72.9,91957.0,69.4621,69.5957,69.4334,69.5862,91957.0
2018-02-26 09:30:00,73.05,73.41,72.86,72.86,17911.0,69.7293,70.073,69.548,69.548,17911.0
2018-02-26 10:00:00,72.88,72.95,72.36,72.36,15610.0,69.5671,69.6339,69.0707,69.0707,15610.0
2018-02-26 10:30:00,72.42,72.65,72.38,72.51,6388.0,69.128,69.3475,69.0898,69.2139,6388.0
2018-02-26 11:00:00,72.55,72.65,72.35,72.45,20987.0,69.2521,69.3475,69.0612,69.1566,20987.0
2018-02-26 11:30:00,72.45,72.53,72.4,72.49,10920.0,69.1566,69.233,69.1089,69.1948,10920.0
2018-02-26 12:00:00,72.42,72.71,72.4,72.64,52345.0,69.128,69.4048,69.1089,69.338,52345.0
2018-02-26 12:30:00,72.63,72.78,72.51,72.69,55164.0,69.3284,69.4716,69.2139,69.3857,55164.0
2018-02-26 13:00:00,72.7,72.77,72.42,72.51,9425.0,69.3953,69.4621,69.128,69.2139,9425.0
2018-02-26 13:30:00,72.55,72.62,72.44,72.62,21855.0,69.2521,69.3189,69.1471,69.3189,21855.0
2018-02-26 14:00:00,72.66,73.07,72.61,72.83,38041.0,69.3571,69.7484,69.3093,69.5193,38041.0
2018-02-26 14:30:00,72.82,73.0,72.82,73.0,9919.0,69.5098,69.6816,69.5098,69.6816,9919.0
2018-02-26 15:00:00,72.94,72.94,72.83,72.91,23076.0,69.6243,69.6243,69.5193,69.5957,23076.0
2018-02-26 15:30:00,72.93,72.99,72.72,72.78,64230.0,69.6148,69.6721,69.4143,69.4716,64230.0
2018-02-27 09:30:00,72.75,73.06,72.55,72.68,39526.0,69.443,69.7389,69.2521,69.3762,39526.0
2018-02-27 10:00:00,72.63,72.83,72.38,72.73,26744.0,69.3284,69.5193,69.0898,69.4239,26744.0
2018-02-27 10:30:00,72.73,72.73,72.21,72.42,12510.0,69.4239,69.4239,68.9275,69.128,12510.0
2018-02-27 11:00:00,72.41,72.56,72.32,72.34,7500.0,69.1184,69.2616,69.0325,69.0516,7500.0
2018-02-27 11:30:00,72.38,72.5,72.08,72.08,14000.0,69.0898,69.2043,68.8034,68.8034,14000.0
2018-02-27 12:00:00,72.1,72.22,71.93,72.18,8943.0,68.8225,68.9371,68.6603,68.8989,8943.0
2018-02-27 12:30:00,72.19,72.25,72.03,72.21,19104.0,68.9084,68.9657,68.7557,68.9275,19104.0
2018-02-27 13:00:00,72.2,72.24,72.09,72.13,8800.0,68.918,68.9562,68.813,68.8512,8800.0
2018-02-27 13:30:00,72.12,72.32,72.11,72.21,6748.0,68.8416,69.0325,68.8321,68.9275,6748.0
2018-02-27 14:00:00,72.33,72.33,72.07,72.14,8821.0,69.0421,69.0421,68.7939,68.8607,8821.0
2018-02-27 14:30:00,72.17,72.23,71.96,71.97,8045.0,68.8893,68.9466,68.6889,68.6984,8045.0
2018-02-27 15:00:00,71.96,72.0,71.59,71.66,32590.0,68.6889,68.7271,68.3357,68.4025,32590.0
2018-02-27 15:30:00,71.7,71.84,71.54,71.61,53685.0,68.4407,68.5743,68.288,68.3548,53685.0
2018-02-28 09:30:00,71.57,72.55,71.57,72.46,24546.0,68.3166,69.2521,68.3166,69.1662,24546.0
2018-02-28 10:00:00,72.33,72.51,72.19,72.38,10399.0,69.0421,69.2139,68.9084,69.0898,10399.0
2018-02-28 10:30:00,72.45,72.45,71.99,72.02,24497.0,69.1566,69.1566,68.7175,68.7462,24497.0
2018-02-28 11:00:00,72.06,72.1,71.89,71.97,9550.0,68.7843,68.8225,68.6221,68.6984,9550.0
2018-02-28 11:30:00,71.98,72.06,71.85,71.93,11264.0,68.708,68.7843,68.5839,68.6603,11264.0
2018-02-28 12:00:00,72.02,72.12,71.86,71.93,3700.0,68.7462,68.8416,68.5934,68.6603,3700.0
2018-02-28 12:30:00,71.91,72.25,71.9,72.05,3100.0,68.6412,68.9657,68.6316,68.7748,3100.0
2018-02-28 13:00:00,72.1,72.18,71.97,72.15,5507.0,68.8225,68.8989,68.6984,68.8703,5507.0
2018-02-28 13:30:00,72.08,72.12,71.91,72.03,5575.0,68.8034,68.8416,68.6412,68.7557,5575.0
2018-02-28 14:00:00,72.06,72.06,71.91,72.0,6694.0,68.7843,68.7843,68.6412,68.7271,6694.0
2018-02-28 14:30:00,71.94,71.94,71.48,71.53,10799.0,68.6698,68.6698,68.2307,68.2784,10799.0
2018-02-28 15:00:00,71.49,71.49,71.07,71.27,12401.0,68.2403,68.2403,67.8394,68.0303,12401.0
2018-02-28 15:30:00,71.26,71.33,70.76,70.86,61794.0,68.0207,68.0875,67.5434,67.6389,61794.0
2018-03-01 09:30:00,70.93,71.51,70.1,70.4,30125.0,67.7057,68.2594,66.9134,67.1998,30125.0
2018-03-01 10:00:00,70.39,70.72,70.28,70.5,13600.0,67.1903,67.5053,67.0853,67.2953,13600.0
2018-03-01 10:30:00,70.56,70.92,70.21,70.21,15895.0,67.3525,67.6962,67.0184,67.0184,15895.0
2018-03-01 11:00:00,70.23,70.56,70.07,70.38,31049.0,67.0375,67.3525,66.8848,67.1807,31049.0
2018-03-01 11:30:00,70.38,71.06,70.37,71.02,11909.0,67.1807,67.8298,67.1712,67.7916,11909.0
2018-03-01 12:00:00,71.05,71.09,70.75,70.8,12631.0,67.8203,67.8584,67.5339,67.5816,12631.0
2018-03-01 12:30:00,70.76,70.91,70.52,70.53,13386.0,67.5434,67.6866,67.3144,67.3239,13386.0
2018-03-01 13:00:00,70.51,70.59,70.15,70.59,16642.0,67.3048,67.3812,66.9612,67.3812,16642.0
2018-03-01 13:30:00,70.55,70.55,69.91,70.04,18164.0,67.343,67.343,66.7321,66.8562,18164.0
2018-03-01 14:00:00,70.03,70.11,69.63,70.1,21500.0,66.8466,66.923,66.4648,66.9134,21500.0
2018-03-01 14:30:00,70.1,70.34,70.06,70.3,23287.0,66.9134,67.1425,66.8753,67.1044,23287.0
2018-03-01 15:00:00,70.28,70.81,70.16,70.6,32056.0,67.0853,67.5912,66.9707,67.3907,32056.0
2018-03-01 15:30:00,70.61,70.75,70.25,70.4,94771.0,67.4003,67.5339,67.0566,67.1998,94771.0
2018-03-02 09:30:00,69.89,69.89,68.67,69.21,27352.0,66.713,66.713,65.5484,66.0639,27352.0
2018-03-02 10:00:00,69.07,69.19,68.56,69.04,19242.0,65.9303,66.0448,65.4434,65.9016,19242.0
2018-03-02 10:30:00,69.09,69.14,68.75,68.86,14808.0,65.9494,65.9971,65.6248,65.7298,14808.0
2018-03-02 11:00:00,68.86,69.26,68.79,69.12,15146.0,65.7298,66.1116,65.663,65.978,15146.0
2018-03-02 11:30:00,69.09,69.57,69.09,69.57,26832.0,65.9494,66.4075,65.9494,66.4075,26832.0
2018-03-02 12:00:00,69.63,69.67,69.27,69.45,16111.0,66.4648,66.503,66.1212,66.293,16111.0
2018-03-02 12:30:00,69.42,69.81,69.34,69.74,18225.0,66.2644,66.6366,66.188,66.5698,18225.0
2018-03-02 13:00:00,69.77,69.81,69.4,69.4,14897.0,66.5984,66.6366,66.2453,66.2453,14897.0
2018-03-02 13:30:00,69.41,69.46,69.23,69.39,12237.0,66.2548,66.3025,66.083,66.2357,12237.0
2018-03-02 14:00:00,69.4,69.7,69.37,69.5,17870.0,66.2453,66.5316,66.2166,66.3407,17870.0
2018-03-02 14:30:00,69.53,69.56,69.29,69.41,11089.0,66.3694,66.398,66.1403,66.2548,11089.0
2018-03-02 15:00:00,69.39,69.58,69.25,69.58,8371.0,66.2357,66.4171,66.1021,66.4171,8371.0
2018-03-02 15:30:00,69.65,70.53,69.59,70.32,69204.0,66.4839,67.3239,66.4266,67.1234,69204.0
2018-03-05 09:30:00,70.11,70.51,69.3,69.49,30778.0,66.923,67.3048,66.1498,66.3312,30778.0
2018-03-05 10:00:00,69.46,69.98,69.43,69.95,4434.0,66.3025,66.7989,66.2739,66.7703,4434.0
2018-03-05 10:30:00,70.0,70.4,69.89,70.36,17391.0,66.818,67.1998,66.713,67.1616,17391.0
2018-03-05 11:00:00,70.35,70.85,70.35,70.73,11722.0,67.1521,67.6294,67.1521,67.5148,11722.0
2018-03-05 11:30:00,70.71,70.81,70.5,70.7,8690.0,67.4957,67.5912,67.2953,67.4862,8690.0
2018-03-05 12:00:00,70.78,70.93,70.67,70.75,5044.0,67.5625,67.7057,67.4575,67.5339,5044.0
2018-03-05 12:30:00,70.83,70.96,70.72,70.96,4536.0,67.6103,67.7344,67.5053,67.7344,4536.0
2018-03-05 13:00:00,70.97,71.17,70.84,71.12,9511.0,67.7439,67.9348,67.6198,67.8871,9511.0
2018-03-05 13:30:00,71.21,71.24,70.91,70.92,20156.0,67.973,68.0016,67.6866,67.6962,20156.0
2018-03-05 14:00:00,70.92,70.96,70.82,70.82,22912.0,67.6962,67.7344,67.6007,67.6007,22912.0
2018-03-05 14:30:00,70.8,71.27,70.8,71.27,8309.0,67.5816,68.0303,67.5816,68.0303,8309.0
2018-03-05 15:00:00,71.21,71.58,71.21,71.44,13348.0,67.973,68.3262,67.973,68.1925,13348.0
2018-03-05 15:30:00,71.4,71.53,71.3,71.38,46396.0,68.1544,68.2784,68.0589,68.1353,46396.0
2018-03-06 09:30:00,71.99,72.44,71.4,71.4,26455.0,68.7175,69.1471,68.1544,68.1544,26455.0
2018-03-06 10:00:00,71.4,71.76,71.29,71.59,8611.0,68.1544,68.498,68.0494,68.3357,8611.0
2018-03-06 10:30:00,71.59,71.71,71.28,71.49,8803.0,68.3357,68.4503,68.0398,68.2403,8803.0
2018-03-06 11:00:00,71.46,71.68,71.41,71.68,16901.0,68.2116,68.4216,68.1639,68.4216,16901.0
2018-03-06 11:30:00,71.69,72.05,71.69,72.05,5481.0,68.4312,68.7748,68.4312,68.7748,5481.0
2018-03-06 12:00:00,72.1,72.17,72.0,72.03,8432.0,68.8225,68.8893,68.7271,68.7557,8432.0
2018-03-06 12:30:00,72.0,72.52,71.99,72.44,6886.0,68.7271,69.2234,68.7175,69.1471,6886.0
2018-03-06 13:00:00,72.55,72.79,72.49,72.72,9460.0,69.2521,69.4812,69.1948,69.4143,9460.0
2018-03-06 13:30:00,72.76,72.76,72.49,72.59,10092.0,69.4525,69.4525,69.1948,69.2903,10092.0
2018-03-06 14:00:00,72.61,72.71,72.56,72.64,6241.0,69.3093,69.4048,69.2616,69.338,6241.0
2018-03-06 14:30:00,72.69,72.78,72.55,72.58,13114.0,69.3857,69.4716,69.2521,69.2807,13114.0
2018-03-06 15:00:00,72.58,72.75,72.49,72.53,11618.0,69.2807,69.443,69.1948,69.233,11618.0
2018-03-06 15:30:00,72.51,72.68,72.45,72.66,40012.0,69.2139,69.3762,69.1566,69.3571,40012.0
2018-03-07 09:30:00,72.3,72.66,71.99,72.06,14907.0,69.0134,69.3571,68.7175,68.7843,14907.0
2018-03-07 10:00:00,72.01,72.18,71.82,72.0,30646.0,68.7366,68.8989,68.5553,68.7271,30646.0
2018-03-07 10:30:00,72.04,72.59,71.89,72.53,45242.0,68.7653,69.2903,68.6221,69.233,45242.0
2018-03-07 11:00:00,72.61,72.95,72.55,72.89,10372.0,69.3093,69.6339,69.2521,69.5766,10372.0
2018-03-07 11:30:00,72.91,73.0,72.6,72.6,5918.0,69.5957,69.6816,69.2998,69.2998,5918.0
2018-03-07 12:00:00,72.6,72.61,72.28,72.44,6008.0,69.2998,69.3093,68.9943,69.1471,6008.0
2018-03-07 12:30:00,72.58,72.83,72.57,72.83,5000.0,69.2807,69.5193,69.2712,69.5193,5000.0
2018-03-07 13:00:00,72.75,72.84,72.48,72.66,4349.0,69.443,69.5289,69.1853,69.3571,4349.0
2018-03-07 13:30:00,72.76,72.85,72.53,72.58,12309.0,69.4525,69.5384,69.233,69.2807,12309.0
2018-03-07 14:00:00,72.65,72.69,72.41,72.48,13400.0,69.3475,69.3857,69.1184,69.1853,13400.0
2018-03-07 14:30:00,72.51,72.83,72.43,72.8,34303.0,69.2139,69.5193,69.1375,69.4907,34303.0
2018-03-07 15:00:00,72.93,73.23,72.93,73.21,11700.0,69.6148,69.9012,69.6148,69.8821,11700.0
2018-03-07 15:30:00,73.22,73.46,72.95,72.99,98421.0,69.8916,70.1207,69.6339,69.6721,98421.0
2018-03-08 09:30:00,73.46,73.74,71.39,72.21,55362.0,70.1207,70.388,68.1448,68.9275,55362.0
2018-03-08 10:00:00,72.21,72.6,72.21,72.28,12400.0,68.9275,69.2998,68.9275,68.9943,12400.0
2018-03-08 10:30:00,72.28,72.42,72.18,72.31,18657.0,68.9943,69.128,68.8989,69.023,18657.0
2018-03-08 11:00:00,72.26,72.34,72.0,72.13,21805.0,68.9753,69.0516,68.7271,68.8512,21805.0
2018-03-08 11:30:00,72.17,72.39,72.12,72.37,20930.0,68.8893,69.0993,68.8416,69.0803,20930.0
2018-03-08 12:00:00,72.37,72.4,72.2,72.35,5949.0,69.0803,69.1089,68.918,69.0612,5949.0
2018-03-08 12:30:00,72.33,72.43,72.28,72.38,4599.0,69.0421,69.1375,68.9943,69.0898,4599.0
2018-03-08 13:00:00,72.42,72.43,72.28,72.33,6626.0,69.128,69.1375,68.9943,69.0421,6626.0
2018-03-08 13:30:00,72.36,72.38,72.24,72.31,5700.0,69.0707,69.0898,68.9562,69.023,5700.0
2018-03-08 14:00:00,72.31,72.33,72.19,72.27,6800.0,69.023,69.0421,68.9084,68.9848,6800.0
2018-03-08 14:30:00,72.23,72.68,72.22,72.65,8387.0,68.9466,69.3762,68.9371,69.3475,8387.0
2018-03-08 15:00:00,72.7,72.82,72.64,72.75,23167.0,69.3953,69.5098,69.338,69.443,23167.0
2018-03-08 15:30:00,72.75,72.92,72.67,72.9,44941.0,69.443,69.6053,69.3666,69.5862,44941.0
2018-03-09 09:30:00,73.54,73.62,73.18,73.45,9557.0,70.1971,70.2734,69.8534,70.1112,9557.0
2018-03-09 10:00:00,73.36,73.96,73.36,73.84,21653.0,70.0253,70.598,70.0253,70.4834,21653.0
2018-03-09 10:30:00,73.9,74.26,73.84,74.25,15312.0,70.5407,70.8843,70.4834,70.8748,15312.0
2018-03-09 11:00:00,74.26,74.26,74.0,74.17,10542.0,70.8843,70.8843,70.6362,70.7984,10542.0
2018-03-09 11:30:00,74.16,74.22,74.11,74.21,4835.0,70.7889,70.8462,70.7412,70.8366,4835.0
2018-03-09 12:00:00,74.26,74.26,73.7,74.19,50318.0,70.8843,70.8843,70.3498,70.8175,50318.0
2018-03-09 12:30:00,74.22,74.26,74.13,74.19,7200.0,70.8462,70.8843,70.7603,70.8175,7200.0
2018-03-09 13:00:00,74.17,74.66,74.16,74.56,15900.0,70.7984,71.2662,70.7889,71.1707,15900.0
2018-03-09 13:30:00,74.57,74.57,74.39,74.45,6390.0,71.1803,71.1803,71.0084,71.0657,6390.0
2018-03-09 14:00:00,74.45,74.79,74.44,74.67,43467.0,71.0657,71.3903,71.0562,71.2757,43467.0
2018-03-09 14:30:00,74.78,74.84,74.62,74.74,23605.0,71.3807,71.438,71.228,71.3425,23605.0
2018-03-09 15:00:00,74.75,74.84,74.68,74.73,8718.0,71.3521,71.438,71.2853,71.333,8718.0
2018-03-09 15:30:00,74.72,75.0,74.72,74.93,33420.0,71.3234,71.5907,71.3234,71.5239,33420.0
2018-03-12 09:30:00,74.87,75.63,74.51,74.95,28540.0,71.4666,72.1921,71.123,71.543,28540.0
2018-03-12 10:00:00,74.9,74.92,74.66,74.82,10829.0,71.4953,71.5143,71.2662,71.4189,10829.0
2018-03-12 10:30:00,74.86,74.89,74.63,74.63,8637.0,71.4571,71.4857,71.2375,71.2375,8637.0
2018-03-12 11:00:00,74.51,74.59,74.15,74.15,22376.0,71.123,71.1993,70.7793,70.7793,22376.0
2018-03-12 11:30:00,74.26,74.83,74.22,74.77,7700.0,70.8843,71.4284,70.8462,71.3712,7700.0
2018-03-12 12:00:00,74.8,74.98,74.8,74.88,7171.0,71.3998,71.5716,71.3998,71.4762,7171.0
2018-03-12 12:30:00,74.93,74.93,74.72,74.72,4141.0,71.5239,71.5239,71.3234,71.3234,4141.0
2018-03-12 13:00:00,74.7,74.7,74.43,74.43,2545.0,71.3043,71.3043,71.0466,71.0466,2545.0
2018-03-12 13:30:00,74.44,74.79,74.42,74.46,6649.0,71.0562,71.3903,71.0371,71.0753,6649.0
2018-03-12 14:00:00,74.53,74.62,74.4,74.56,7523.0,71.1421,71.228,71.018,71.1707,7523.0
2018-03-12 14:30:00,74.54,74.54,74.21,74.28,5200.0,71.1516,71.1516,70.8366,70.9034,5200.0
2018-03-12 15:00:00,74.33,74.47,74.27,74.38,10900.0,70.9512,71.0848,70.8939,70.9989,10900.0
2018-03-12 15:30:00,74.38,74.61,74.3,74.51,45756.0,70.9989,71.2184,70.9225,71.123,45756.0
2018-03-13 09:30:00,74.75,74.95,74.54,74.6,9296.0,71.3521,71.543,71.1516,71.2089,9296.0
2018-03-13 10:00:00,74.6,74.7,74.43,74.51,19108.0,71.2089,71.3043,71.0466,71.123,19108.0
2018-03-13 10:30:00,74.54,74.65,74.48,74.6,12205.0,71.1516,71.2566,71.0943,71.2089,12205.0
2018-03-13 11:00:00,74.51,74.51,74.23,74.27,4500.0,71.123,71.123,70.8557,70.8939,4500.0
2018-03-13 11:30:00,74.29,74.4,74.29,74.32,2131.0,70.913,71.018,70.913,70.9416,2131.0
2018-03-13 12:00:00,74.31,74.31,74.15,74.17,3158.0,70.9321,70.9321,70.7793,70.7984,3158.0
2018-03-13 12:30:00,74.2,74.62,74.18,74.56,9206.0,70.8271,71.228,70.808,71.1707,9206.0
2018-03-13 13:00:00,74.55,74.65,74.5,74.5,6813.0,71.1612,71.2566,71.1134,71.1134,6813.0
2018-03-13 13:30:00,74.49,74.55,74.41,74.51,1883.0,71.1039,71.1612,71.0275,71.123,1883.0
2018-03-13 14:00:00,74.48,74.48,74.28,74.33,3450.0,71.0943,71.0943,70.9034,70.9512,3450.0
2018-03-13 14:30:00,74.31,74.43,74.3,74.32,3000.0,70.9321,71.0466,70.9225,70.9416,3000.0
2018-03-13 15:00:00,74.24,74.24,74.09,74.09,4986.0,70.8653,70.8653,70.7221,70.7221,4986.0
2018-03-13 15:30:00,74.07,74.47,74.07,74.42,31964.0,70.703,71.0848,70.703,71.0371,31964.0
2018-03-14 09:30:00,74.88,74.93,74.11,74.33,9635.0,71.4762,71.5239,70.7412,70.9512,9635.0
2018-03-14 10:00:00,74.3,74.46,73.96,74.08,8700.0,70.9225,71.0753,70.598,70.7125,8700.0
2018-03-14 10:30:00,73.97,74.09,73.78,73.78,5785.0,70.6075,70.7221,70.4262,70.4262,5785.0
2018-03-14 11:00:00,73.83,73.89,73.54,73.54,5655.0,70.4739,70.5312,70.1971,70.1971,5655.0
2018-03-14 11:30:00,73.53,73.58,73.07,73.29,12206.0,70.1875,70.2353,69.7484,69.9584,12206.0
2018-03-14 12:00:00,73.29,73.31,73.04,73.19,15835.0,69.9584,69.9775,69.7198,69.863,15835.0
2018-03-14 12:30:00,73.18,73.61,73.18,73.61,3500.0,69.8534,70.2639,69.8534,70.2639,3500.0
2018-03-14 13:00:00,73.59,73.6,73.49,73.55,2036.0,70.2448,70.2543,70.1493,70.2066,2036.0
2018-03-14 13:30:00,73.59,74.02,73.55,73.94,3300.0,70.2448,70.6553,70.2066,70.5789,3300.0
2018-03-14 14:00:00,73.95,73.95,73.74,73.77,4609.0,70.5884,70.5884,70.388,70.4166,4609.0
2018-03-14 14:30:00,73.76,73.83,73.48,73.55,6402.0,70.4071,70.4739,70.1398,70.2066,6402.0
2018-03-14 15:00:00,73.59,73.64,73.42,73.57,6100.0,70.2448,70.2925,70.0825,70.2257,6100.0
2018-03-14 15:30:00,73.55,73.86,73.44,73.82,39688.0,70.2066,70.5025,70.1016,70.4643,39688.0
2018-03-15 09:30:00,74.09,74.15,73.3,73.39,2730.0,70.7221,70.7793,69.968,70.0539,2730.0
2018-03-15 10:00:00,73.4,73.82,73.4,73.73,3070.0,70.0634,70.4643,70.0634,70.3784,3070.0
2018-03-15 10:30:00,73.73,73.98,73.67,73.82,3202.0,70.3784,70.6171,70.3212,70.4643,3202.0
2018-03-15 11:00:00,73.86,74.41,73.86,74.38,6041.0,70.5025,71.0275,70.5025,70.9989,6041.0
2018-03-15 11:30:00,74.23,74.26,73.94,74.13,4589.0,70.8557,70.8843,70.5789,70.7603,4589.0
2018-03-15 12:00:00,74.08,74.08,73.91,73.91,2100.0,70.7125,70.7125,70.5503,70.5503,2100.0
2018-03-15 12:30:00,73.85,74.11,73.85,74.05,4962.0,70.493,70.7412,70.493,70.6839,4962.0
2018-03-15 13:00:00,73.94,74.02,73.9,73.9,1900.0,70.5789,70.6553,70.5407,70.5407,1900.0
2018-03-15 13:30:00,74.02,74.06,73.76,73.77,3600.0,70.6553,70.6934,70.4071,70.4166,3600.0
2018-03-15 14:00:00,73.79,73.84,73.64,73.77,4611.0,70.4357,70.4834,70.2925,70.4166,4611.0
2018-03-15 14:30:00,73.76,73.8,73.59,73.8,3645.0,70.4071,70.4453,70.2448,70.4453,3645.0
2018-03-15 15:00:00,73.75,73.93,73.72,73.85,4200.0,70.3975,70.5693,70.3689,70.493,4200.0
2018-03-15 15:30:00,73.83,73.98,73.73,73.88,38214.0,70.4739,70.6171,70.3784,70.5216,38214.0
2018-03-16 09:30:00,73.91,74.56,73.69,74.1,140843.0,70.5503,71.1707,70.3403,70.7316,140843.0
2018-03-16 10:00:00,74.02,74.02,73.55,73.66,7500.0,70.6553,70.6553,70.2066,70.3116,7500.0
2018-03-16 10:30:00,73.74,74.15,73.61,73.61,24968.0,70.388,70.7793,70.2639,70.2639,24968.0
2018-03-16 11:00:00,73.6,73.73,73.33,73.55,8200.0,70.2543,70.3784,69.9966,70.2066,8200.0
2018-03-16 11:30:00,73.65,73.88,73.41,73.41,7100.0,70.3021,70.5216,70.073,70.073,7100.0
2018-03-16 12:00:00,73.45,73.69,73.37,73.61,11300.0,70.1112,70.3403,70.0348,70.2639,11300.0
2018-03-16 12:30:00,73.72,73.87,73.53,73.53,8900.0,70.3689,70.5121,70.1875,70.1875,8900.0
2018-03-16 13:00:00,73.62,73.74,73.33,73.48,10800.0,70.2734,70.388,69.9966,70.1398,10800.0
2018-03-16 13:30:00,73.49,73.56,73.32,73.33,5355.0,70.1493,70.2162,69.9871,69.9966,5355.0
2018-03-16 14:00:00,73.33,73.57,73.33,73.5,10495.0,69.9966,70.2257,69.9966,70.1589,10495.0
2018-03-16 14:30:00,73.58,73.73,73.48,73.67,9193.0,70.2353,70.3784,70.1398,70.3212,9193.0
2018-03-16 15:00:00,73.64,73.88,73.63,73.88,13066.0,70.2925,70.5216,70.283,70.5216,13066.0
2018-03-16 15:30:00,73.86,74.26,73.85,74.03,74902.0,70.5025,70.8843,70.493,70.6648,74902.0
2018-03-19 09:30:00,73.61,74.84,73.43,74.15,22185.0,70.2639,71.438,70.0921,70.7793,22185.0
2018-03-19 10:00:00,74.21,74.22,73.7,74.01,15771.0,70.8366,70.8462,70.3498,70.6457,15771.0
2018-03-19 10:30:00,73.98,74.15,73.9,74.03,12909.0,70.6171,70.7793,70.5407,70.6648,12909.0
2018-03-19 11:00:00,74.05,74.14,73.62,73.8,16008.0,70.6839,70.7698,70.2734,70.4453,16008.0
2018-03-19 11:30:00,73.82,73.84,73.42,73.54,10068.0,70.4643,70.4834,70.0825,70.1971,10068.0
2018-03-19 12:00:00,73.51,73.58,73.42,73.45,5870.0,70.1684,70.2353,70.0825,70.1112,5870.0
2018-03-19 12:30:00,73.51,73.53,73.04,73.04,8420.0,70.1684,70.1875,69.7198,69.7198,8420.0
2018-03-19 13:00:00,73.04,73.05,72.69,73.01,13533.0,69.7198,69.7293,69.3857,69.6912,13533.0
2018-03-19 13:30:00,72.95,73.41,72.94,73.41,5175.0,69.6339,70.073,69.6243,70.073,5175.0
2018-03-19 14:00:00,73.44,73.5,73.18,73.25,10292.0,70.1016,70.1589,69.8534,69.9203,10292.0
2018-03-19 14:30:00,73.23,73.35,73.05,73.35,11657.0,69.9012,70.0157,69.7293,70.0157,11657.0
2018-03-19 15:00:00,73.33,73.73,73.18,73.55,12550.0,69.9966,70.3784,69.8534,70.2066,12550.0
2018-03-19 15:30:00,73.56,73.97,73.51,73.83,45332.0,70.2162,70.6075,70.1684,70.4739,45332.0
2018-03-20 09:30:00,73.72,74.27,73.72,73.94,20573.0,70.3689,70.8939,70.3689,70.5789,20573.0
2018-03-20 10:00:00,73.91,74.09,73.67,73.88,9153.0,70.5503,70.7221,70.3212,70.5216,9153.0
2018-03-20 10:30:00,73.87,73.9,73.66,73.87,12100.0,70.5121,70.5407,70.3116,70.5121,12100.0
2018-03-20 11:00:00,73.92,74.03,73.84,73.88,8338.0,70.5598,70.6648,70.4834,70.5216,8338.0
2018-03-20 11:30:00,73.91,73.99,73.65,73.84,12193.0,70.5503,70.6266,70.3021,70.4834,12193.0
2018-03-20 12:00:00,73.86,73.93,73.79,73.81,11723.0,70.5025,70.5693,70.4357,70.4548,11723.0
2018-03-20 12:30:00,73.85,73.9,73.69,73.8,6250.0,70.493,70.5407,70.3403,70.4453,6250.0
2018-03-20 13:00:00,73.77,73.81,73.65,73.67,3200.0,70.4166,70.4548,70.3021,70.3212,3200.0
2018-03-20 13:30:00,73.66,73.67,73.4,73.4,7970.0,70.3116,70.3212,70.0634,70.0634,7970.0
2018-03-20 14:00:00,73.37,73.41,73.28,73.34,7996.0,70.0348,70.073,69.9489,70.0062,7996.0
2018-03-20 14:30:00,73.37,73.55,73.26,73.32,17846.0,70.0348,70.2066,69.9298,69.9871,17846.0
2018-03-20 15:00:00,73.33,73.43,73.15,73.21,18957.0,69.9966,70.0921,69.8248,69.8821,18957.0
2018-03-20 15:30:00,73.18,73.2,72.99,72.99,38751.0,69.8534,69.8725,69.6721,69.6721,38751.0
2018-03-21 09:30:00,73.18,73.54,73.03,73.34,15621.0,69.8534,70.1971,69.7103,70.0062,15621.0
2018-03-21 10:00:00,73.17,73.33,73.05,73.28,3491.0,69.8439,69.9966,69.7293,69.9489,3491.0
2018-03-21 10:30:00,73.34,73.53,73.23,73.52,36369.0,70.0062,70.1875,69.9012,70.178,36369.0
2018-03-21 11:00:00,73.58,73.85,73.46,73.46,21192.0,70.2353,70.493,70.1207,70.1207,21192.0
2018-03-21 11:30:00,73.48,73.94,73.41,73.94,21534.0,70.1398,70.5789,70.073,70.5789,21534.0
2018-03-21 12:00:00,73.96,73.99,73.75,73.97,5822.0,70.598,70.6266,70.3975,70.6075,5822.0
2018-03-21 12:30:00,73.9,74.0,73.68,73.73,2975.0,70.5407,70.6362,70.3307,70.3784,2975.0
2018-03-21 13:00:00,73.7,73.83,73.64,73.79,4100.0,70.3498,70.4739,70.2925,70.4357,4100.0
2018-03-21 13:30:00,73.77,73.98,73.75,73.97,3486.0,70.4166,70.6171,70.3975,70.6075,3486.0
2018-03-21 14:00:00,73.98,74.36,73.82,73.94,7818.0,70.6171,70.9798,70.4643,70.5789,7818.0
2018-03-21 14:30:00,74.03,74.18,73.71,73.95,6800.0,70.6648,70.808,70.3593,70.5884,6800.0
2018-03-21 15:00:00,73.97,74.23,73.81,74.03,7704.0,70.6075,70.8557,70.4548,70.6648,7704.0
2018-03-21 15:30:00,74.01,74.27,73.88,73.91,24587.0,70.6457,70.8939,70.5216,70.5503,24587.0
2018-03-22 09:30:00,73.23,74.47,73.12,73.76,8692.0,69.9012,71.0848,69.7962,70.4071,8692.0
2018-03-22 10:00:00,73.61,74.0,73.48,73.97,4801.0,70.2639,70.6362,70.1398,70.6075,4801.0
2018-03-22 10:30:00,73.93,73.93,73.43,73.5,16696.0,70.5693,70.5693,70.0921,70.1589,16696.0
2018-03-22 11:00:00,73.49,73.5,73.19,73.19,9741.0,70.1493,70.1589,69.863,69.863,9741.0
2018-03-22 11:30:00,73.33,73.35,72.96,73.07,10818.0,69.9966,70.0157,69.6434,69.7484,10818.0
2018-03-22 12:00:00,73.06,73.55,73.05,73.55,8937.0,69.7389,70.2066,69.7293,70.2066,8937.0
2018-03-22 12:30:00,73.55,73.76,73.45,73.54,3236.0,70.2066,70.4071,70.1112,70.1971,3236.0
2018-03-22 13:00:00,73.55,73.84,73.24,73.83,10445.0,70.2066,70.4834,69.9107,70.4739,10445.0
2018-03-22 13:30:00,73.75,73.78,73.53,73.68,8793.0,70.3975,70.4262,70.1875,70.3307,8793.0
2018-03-22 14:00:00,73.59,73.68,73.39,73.42,10500.0,70.2448,70.3307,70.0539,70.0825,10500.0
2018-03-22 14:30:00,73.39,73.54,73.21,73.27,18045.0,70.0539,70.1971,69.8821,69.9393,18045.0
2018-03-22 15:00:00,73.26,73.44,72.66,72.66,28640.0,69.9298,70.1016,69.3571,69.3571,28640.0
2018-03-22 15:30:00,72.66,72.72,71.99,72.02,89623.0,69.3571,69.4143,68.7175,68.7462,89623.0
2018-03-23 09:30:00,72.13,72.92,71.83,71.84,8079.0,68.8512,69.6053,68.5648,68.5743,8079.0
2018-03-23 10:00:00,71.73,72.21,71.73,71.89,10694.0,68.4694,68.9275,68.4694,68.6221,10694.0
2018-03-23 10:30:00,72.04,72.36,71.98,72.33,8849.0,68.7653,69.0707,68.708,69.0421,8849.0
2018-03-23 11:00:00,72.37,72.39,71.99,72.01,11189.0,69.0803,69.0993,68.7175,68.7366,11189.0
2018-03-23 11:30:00,72.03,72.03,71.52,71.52,6762.0,68.7557,68.7557,68.2689,68.2689,6762.0
2018-03-23 12:00:00,71.52,71.82,71.52,71.81,6603.0,68.2689,68.5553,68.2689,68.5457,6603.0
2018-03-23 12:30:00,71.9,71.9,71.65,71.7,6452.0,68.6316,68.6316,68.393,68.4407,6452.0
2018-03-23 13:00:00,71.68,72.13,71.68,72.05,5877.0,68.4216,68.8512,68.4216,68.7748,5877.0
2018-03-23 13:30:00,72.19,72.29,71.92,72.18,10810.0,68.9084,69.0039,68.6507,68.8989,10810.0
2018-03-23 14:00:00,72.22,72.24,71.86,71.93,5716.0,68.9371,68.9562,68.5934,68.6603,5716.0
2018-03-23 14:30:00,71.96,71.99,71.51,71.53,11815.0,68.6889,68.7175,68.2594,68.2784,11815.0
2018-03-23 15:00:00,71.53,71.61,71.18,71.35,15589.0,68.2784,68.3548,67.9444,68.1066,15589.0
2018-03-23 15:30:00,71.31,71.34,70.66,70.72,61254.0,68.0684,68.0971,67.448,67.5053,61254.0
2018-03-26 09:30:00,71.71,73.93,70.68,71.55,8476.0,68.4503,70.5693,67.4671,68.2975,8476.0
2018-03-26 10:00:00,71.56,71.56,71.08,71.08,9556.0,68.3071,68.3071,67.8489,67.8489,9556.0
2018-03-26 10:30:00,71.07,71.49,71.01,71.24,6892.0,67.8394,68.2403,67.7821,68.0016,6892.0
2018-03-26 11:00:00,71.31,71.42,71.03,71.08,7193.0,68.0684,68.1734,67.8012,67.8489,7193.0
2018-03-26 11:30:00,71.15,71.36,71.06,71.06,11277.0,67.9157,68.1162,67.8298,67.8298,11277.0
2018-03-26 12:00:00,71.13,71.37,71.06,71.17,11214.0,67.8966,68.1257,67.8298,67.9348,11214.0
2018-03-26 12:30:00,71.05,71.2,70.85,70.85,27951.0,67.8203,67.9634,67.6294,67.6294,27951.0
2018-03-26 13:00:00,70.89,71.24,70.89,71.05,3076.0,67.6675,68.0016,67.6675,67.8203,3076.0
2018-03-26 13:30:00,71.03,71.24,70.88,71.23,4447.0,67.8012,68.0016,67.658,67.9921,4447.0
2018-03-26 14:00:00,71.3,71.76,71.23,71.67,6409.0,68.0589,68.498,67.9921,68.4121,6409.0
2018-03-26 14:30:00,71.68,71.82,71.58,71.71,4810.0,68.4216,68.5553,68.3262,68.4503,4810.0
2018-03-26 15:00:00,71.67,71.99,71.53,71.99,9302.0,68.4121,68.7175,68.2784,68.7175,9302.0
2018-03-26 15:30:00,72.02,72.18,71.95,72.17,50511.0,68.7462,68.8989,68.6793,68.8893,50511.0
2018-03-27 09:30:00,72.37,72.44,71.65,71.69,9068.0,69.0803,69.1471,68.393,68.4312,9068.0
2018-03-27 10:00:00,71.84,71.99,71.48,71.65,10000.0,68.5743,68.7175,68.2307,68.393,10000.0
2018-03-27 10:30:00,71.64,71.85,71.46,71.65,12000.0,68.3834,68.5839,68.2116,68.393,12000.0
2018-03-27 11:00:00,71.65,71.74,71.38,71.51,5151.0,68.393,68.4789,68.1353,68.2594,5151.0
2018-03-27 11:30:00,71.52,71.98,71.51,71.87,8235.0,68.2689,68.708,68.2594,68.603,8235.0
2018-03-27 12:00:00,71.92,72.07,71.8,71.82,8192.0,68.6507,68.7939,68.5362,68.5553,8192.0
2018-03-27 12:30:00,71.81,72.08,71.78,72.08,4380.0,68.5457,68.8034,68.5171,68.8034,4380.0
2018-03-27 13:00:00,72.12,72.43,72.07,72.07,5595.0,68.8416,69.1375,68.7939,68.7939,5595.0
2018-03-27 13:30:00,72.08,72.16,71.8,71.92,3859.0,68.8034,68.8798,68.5362,68.6507,3859.0
2018-03-27 14:00:00,71.91,72.05,71.71,71.8,14653.0,68.6412,68.7748,68.4503,68.5362,14653.0
2018-03-27 14:30:00,71.78,71.99,71.62,71.65,16024.0,68.5171,68.7175,68.3644,68.393,16024.0
2018-03-27 15:00:00,71.69,71.7,71.27,71.31,10416.0,68.4312,68.4407,68.0303,68.0684,10416.0
2018-03-27 15:30:00,71.29,71.34,70.83,71.14,37665.0,68.0494,68.0971,67.6103,67.9062,37665.0
2018-03-28 09:30:00,71.32,71.9,70.57,71.18,9723.0,68.078,68.6316,67.3621,67.9444,9723.0
2018-03-28 10:00:00,71.22,71.3,70.99,71.11,10900.0,67.9825,68.0589,67.763,67.8775,10900.0
2018-03-28 10:30:00,71.18,71.23,70.54,70.84,11000.0,67.9444,67.9921,67.3334,67.6198,11000.0
2018-03-28 11:00:00,70.94,71.23,70.79,70.96,10559.0,67.7153,67.9921,67.5721,67.7344,10559.0
2018-03-28 11:30:00,70.92,71.14,70.68,70.89,6200.0,67.6962,67.9062,67.4671,67.6675,6200.0
2018-03-28 12:00:00,70.9,71.29,70.88,71.04,6809.0,67.6771,68.0494,67.658,67.8107,6809.0
2018-03-28 12:30:00,71.09,71.24,70.86,70.86,7844.0,67.8584,68.0016,67.6389,67.6389,7844.0
2018-03-28 13:00:00,70.77,71.2,70.72,71.14,4582.0,67.553,67.9634,67.5053,67.9062,4582.0
2018-03-28 13:30:00,71.17,71.26,70.95,70.95,5900.0,67.9348,68.0207,67.7248,67.7248,5900.0
2018-03-28 14:00:00,71.02,71.29,70.71,71.09,8144.0,67.7916,68.0494,67.4957,67.8584,8144.0
2018-03-28 14:30:00,70.94,71.23,70.82,70.9,6100.0,67.7153,67.9921,67.6007,67.6771,6100.0
2018-03-28 15:00:00,70.91,70.96,70.6,70.79,12058.0,67.6866,67.7344,67.3907,67.5721,12058.0
2018-03-28 15:30:00,70.83,71.09,70.72,70.98,25758.0,67.6103,67.8584,67.5053,67.7534,25758.0
2018-03-29 09:30:00,71.44,72.0,70.97,71.11,23964.0,68.1925,68.7271,67.7439,67.8775,23964.0
2018-03-29 10:00:00,71.11,71.11,70.64,70.77,29491.0,67.8775,67.8775,67.4289,67.553,29491.0
2018-03-29 10:30:00,70.73,71.45,70.73,71.45,6400.0,67.5148,68.2021,67.5148,68.2021,6400.0
2018-03-29 11:00:00,71.6,71.68,71.42,71.53,5561.0,68.3453,68.4216,68.1734,68.2784,5561.0
2018-03-29 11:30:00,71.53,71.7,71.48,71.7,2524.0,68.2784,68.4407,68.2307,68.4407,2524.0
2018-03-29 12:00:00,71.73,71.73,71.43,71.55,3500.0,68.4694,68.4694,68.183,68.2975,3500.0
2018-03-29 12:30:00,71.58,71.59,71.4,71.58,5520.0,68.3262,68.3357,68.1544,68.3262,5520.0
2018-03-29 13:00:00,71.53,71.62,71.35,71.58,5814.0,68.2784,68.3644,68.1066,68.3262,5814.0
2018-03-29 13:30:00,71.61,71.87,71.56,71.86,6929.0,68.3548,68.603,68.3071,68.5934,6929.0
2018-03-29 14:00:00,71.78,71.93,71.72,71.93,8735.0,68.5171,68.6603,68.4598,68.6603,8735.0
2018-03-29 14:30:00,71.9,72.04,71.75,71.99,9045.0,68.6316,68.7653,68.4884,68.7175,9045.0
2018-03-29 15:00:00,71.9,72.19,71.82,71.82,13994.0,68.6316,68.9084,68.5553,68.5553,13994.0
2018-03-29 15:30:00,71.82,71.92,71.62,71.66,46545.0,68.5553,68.6507,68.3644,68.4025,46545.0
2018-04-02 09:30:00,71.27,72.97,71.08,71.33,14534.0,68.0303,69.653,67.8489,68.0875,14534.0
2018-04-02 10:00:00,71.2,71.29,70.93,71.11,9098.0,67.9634,68.0494,67.7057,67.8775,9098.0
2018-04-02 10:30:00,71.14,71.28,70.84,70.84,6943.0,67.9062,68.0398,67.6198,67.6198,6943.0
2018-04-02 11:00:00,70.76,70.86,70.36,70.59,5734.0,67.5434,67.6389,67.1616,67.3812,5734.0
2018-04-02 11:30:00,70.53,70.58,69.99,70.15,11465.0,67.3239,67.3716,66.8084,66.9612,11465.0
2018-04-02 12:00:00,70.05,70.05,69.58,69.81,11456.0,66.8657,66.8657,66.4171,66.6366,11456.0
2018-04-02 12:30:00,69.81,70.16,69.8,69.86,11900.0,66.6366,66.9707,66.6271,66.6844,11900.0
2018-04-02 13:00:00,69.92,69.92,69.4,69.4,4700.0,66.7416,66.7416,66.2453,66.2453,4700.0
2018-04-02 13:30:00,69.44,69.55,69.14,69.2,9720.0,66.2834,66.3884,65.9971,66.0544,9720.0
2018-04-02 14:00:00,69.15,69.32,68.99,69.11,13368.0,66.0066,66.1689,65.8539,65.9684,13368.0
2018-04-02 14:30:00,69.15,69.49,68.95,69.49,7860.0,66.0066,66.3312,65.8157,66.3312,7860.0
2018-04-02 15:00:00,69.48,69.74,69.39,69.52,12286.0,66.3216,66.5698,66.2357,66.3598,12286.0
2018-04-02 15:30:00,69.53,69.95,69.47,69.61,50953.0,66.3694,66.7703,66.3121,66.4457,50953.0
2018-04-03 09:30:00,70.15,70.49,70.15,70.15,14294.0,66.9612,67.2857,66.9612,66.9612,14294.0
2018-04-03 10:00:00,70.27,70.29,69.86,70.16,29708.0,67.0757,67.0948,66.6844,66.9707,29708.0
2018-04-03 10:30:00,70.19,70.7,70.07,70.7,23499.0,66.9994,67.4862,66.8848,67.4862,23499.0
2018-04-03 11:00:00,70.65,70.87,70.45,70.77,19811.0,67.4384,67.6484,67.2475,67.553,19811.0
2018-04-03 11:30:00,70.77,70.77,70.59,70.6,11689.0,67.553,67.553,67.3812,67.3907,11689.0
2018-04-03 12:00:00,70.67,70.88,70.6,70.74,18694.0,67.4575,67.658,67.3907,67.5244,18694.0
2018-04-03 12:30:00,70.78,70.82,70.64,70.65,3391.0,67.5625,67.6007,67.4289,67.4384,3391.0
2018-04-03 13:00:00,70.65,70.76,70.58,70.75,23000.0,67.4384,67.5434,67.3716,67.5339,23000.0
2018-04-03 13:30:00,70.75,70.75,70.44,70.55,3200.0,67.5339,67.5339,67.238,67.343,3200.0
2018-04-03 14:00:00,70.62,70.72,70.57,70.64,7511.0,67.4098,67.5053,67.3621,67.4289,7511.0
2018-04-03 14:30:00,70.64,71.14,70.5,71.14,8250.0,67.4289,67.9062,67.2953,67.9062,8250.0
2018-04-03 15:00:00,71.13,71.69,71.04,71.69,15473.0,67.8966,68.4312,67.8107,68.4312,15473.0
2018-04-03 15:30:00,71.7,71.79,71.41,71.78,55361.0,68.4407,68.5266,68.1639,68.5171,55361.0
2018-04-04 09:30:00,70.51,70.95,70.51,70.91,11931.0,67.3048,67.7248,67.3048,67.6866,11931.0
2018-04-04 10:00:00,70.82,71.15,70.77,70.84,14285.0,67.6007,67.9157,67.553,67.6198,14285.0
2018-04-04 10:30:00,70.92,71.1,70.71,70.83,11607.0,67.6962,67.868,67.4957,67.6103,11607.0
2018-04-04 11:00:00,70.83,71.06,70.55,70.93,10532.0,67.6103,67.8298,67.343,67.7057,10532.0
2018-04-04 11:30:00,70.91,71.05,70.85,70.92,9100.0,67.6866,67.8203,67.6294,67.6962,9100.0
2018-04-04 12:00:00,70.9,71.25,70.85,71.2,7819.0,67.6771,68.0112,67.6294,67.9634,7819.0
2018-04-04 12:30:00,71.22,71.54,71.22,71.4,3536.0,67.9825,68.288,67.9825,68.1544,3536.0
2018-04-04 13:00:00,71.38,71.38,71.14,71.19,3100.0,68.1353,68.1353,67.9062,67.9539,3100.0
2018-04-04 13:30:00,71.28,71.38,71.04,71.16,3056.0,68.0398,68.1353,67.8107,67.9253,3056.0
2018-04-04 14:00:00,71.17,71.43,71.03,71.4,9850.0,67.9348,68.183,67.8012,68.1544,9850.0
2018-04-04 14:30:00,71.38,71.71,71.29,71.63,5079.0,68.1353,68.4503,68.0494,68.3739,5079.0
2018-04-04 15:00:00,71.62,71.8,71.47,71.76,10921.0,68.3644,68.5362,68.2212,68.498,10921.0
2018-04-04 15:30:00,71.77,72.07,71.67,71.89,45227.0,68.5075,68.7939,68.4121,68.6221,45227.0
2018-04-05 09:30:00,72.5,72.61,72.08,72.33,5225.0,69.2043,69.3093,68.8034,69.0421,5225.0
2018-04-05 10:00:00,72.44,72.72,72.35,72.72,5376.0,69.1471,69.4143,69.0612,69.4143,5376.0
2018-04-05 10:30:00,72.75,72.94,72.62,72.75,3579.0,69.443,69.6243,69.3189,69.443,3579.0
2018-04-05 11:00:00,72.72,72.95,72.72,72.84,11446.0,69.4143,69.6339,69.4143,69.5289,11446.0
2018-04-05 11:30:00,72.89,72.89,72.67,72.76,5522.0,69.5766,69.5766,69.3666,69.4525,5522.0
2018-04-05 12:00:00,72.8,72.85,72.69,72.79,5600.0,69.4907,69.5384,69.3857,69.4812,5600.0
2018-04-05 12:30:00,72.82,72.82,72.46,72.46,5100.0,69.5098,69.5098,69.1662,69.1662,5100.0
2018-04-05 13:00:00,72.55,72.55,72.1,72.12,4680.0,69.2521,69.2521,68.8225,68.8416,4680.0
2018-04-05 13:30:00,72.17,72.35,72.12,72.22,9617.0,68.8893,69.0612,68.8416,68.9371,9617.0
2018-04-05 14:00:00,72.32,72.66,72.21,72.54,7089.0,69.0325,69.3571,68.9275,69.2425,7089.0
2018-04-05 14:30:00,72.57,72.82,72.57,72.73,15300.0,69.2712,69.5098,69.2712,69.4239,15300.0
2018-04-05 15:00:00,72.73,72.83,72.66,72.66,9501.0,69.4239,69.5193,69.3571,69.3571,9501.0
2018-04-05 15:30:00,72.68,72.8,72.5,72.71,40956.0,69.3762,69.4907,69.2043,69.4048,40956.0
2018-04-06 09:30:00,72.32,72.92,71.9,72.55,7715.0,69.0325,69.6053,68.6316,69.2521,7715.0
2018-04-06 10:00:00,72.6,72.62,72.24,72.35,3780.0,69.2998,69.3189,68.9562,69.0612,3780.0
2018-04-06 10:30:00,72.21,72.21,71.8,71.8,4100.0,68.9275,68.9275,68.5362,68.5362,4100.0
2018-04-06 11:00:00,71.72,71.76,71.51,71.69,3615.0,68.4598,68.498,68.2594,68.4312,3615.0
2018-04-06 11:30:00,71.7,71.91,71.66,71.9,8863.0,68.4407,68.6412,68.4025,68.6316,8863.0
2018-04-06 12:00:00,71.9,71.93,71.68,71.68,14180.0,68.6316,68.6603,68.4216,68.4216,14180.0
2018-04-06 12:30:00,71.79,71.94,71.78,71.91,5900.0,68.5266,68.6698,68.5171,68.6412,5900.0
2018-04-06 13:00:00,71.87,71.91,71.61,71.79,1800.0,68.603,68.6412,68.3548,68.5266,1800.0
2018-04-06 13:30:00,71.82,71.85,71.43,71.45,3500.0,68.5553,68.5839,68.183,68.2021,3500.0
2018-04-06 14:00:00,71.34,71.44,70.96,71.02,4480.0,68.0971,68.1925,67.7344,67.7916,4480.0
2018-04-06 14:30:00,71.03,71.07,70.63,70.63,4748.0,67.8012,67.8394,67.4194,67.4194,4748.0
2018-04-06 15:00:00,70.73,70.93,70.49,70.8,6192.0,67.5148,67.7057,67.2857,67.5816,6192.0
2018-04-06 15:30:00,70.77,71.25,70.77,71.06,41221.0,67.553,68.0112,67.553,67.8298,41221.0
2018-04-09 09:30:00,71.18,72.9,71.18,72.82,51625.0,67.9444,69.5862,67.9444,69.5098,51625.0
2018-04-09 10:00:00,72.9,73.54,72.82,73.53,42014.0,69.5862,70.1971,69.5098,70.1875,42014.0
2018-04-09 10:30:00,73.58,74.85,73.56,74.24,58768.0,70.2353,71.4475,70.2162,70.8653,58768.0
2018-04-09 11:00:00,74.26,74.59,73.92,74.55,28926.0,70.8843,71.1993,70.5598,71.1612,28926.0
2018-04-09 11:30:00,74.57,74.73,74.34,74.53,25734.0,71.1803,71.333,70.9607,71.1421,25734.0
2018-04-09 12:00:00,74.54,74.69,74.45,74.56,29813.0,71.1516,71.2948,71.0657,71.1707,29813.0
2018-04-09 12:30:00,74.57,74.78,74.44,74.54,13301.0,71.1803,71.3807,71.0562,71.1516,13301.0
2018-04-09 13:00:00,74.5,74.8,74.49,74.75,17497.0,71.1134,71.3998,71.1039,71.3521,17497.0
2018-04-09 13:30:00,74.77,74.82,74.48,74.72,13180.0,71.3712,71.4189,71.0943,71.3234,13180.0
2018-04-09 14:00:00,74.73,74.75,74.27,74.44,29416.0,71.333,71.3521,70.8939,71.0562,29416.0
2018-04-09 14:30:00,74.47,74.55,74.26,74.31,25443.0,71.0848,71.1612,70.8843,70.9321,25443.0
2018-04-09 15:00:00,74.31,74.55,74.08,74.24,48723.0,70.9321,71.1612,70.7125,70.8653,48723.0
2018-04-09 15:30:00,74.22,74.28,73.38,73.45,91916.0,70.8462,70.9034,70.0443,70.1112,91916.0
2018-04-10 09:30:00,74.89,74.93,73.99,74.2,28268.0,71.4857,71.5239,70.6266,70.8271,28268.0
2018-04-10 10:00:00,74.29,75.09,74.25,74.87,38130.0,70.913,71.6766,70.8748,71.4666,38130.0
2018-04-10 10:30:00,74.94,75.53,74.92,75.24,32835.0,71.5334,72.0966,71.5143,71.8198,32835.0
2018-04-10 11:00:00,75.17,75.5,75.1,75.46,15170.0,71.753,72.068,71.6862,72.0298,15170.0
2018-04-10 11:30:00,75.5,75.58,75.2,75.48,53769.0,72.068,72.1443,71.7816,72.0489,53769.0
2018-04-10 12:00:00,75.43,75.44,75.11,75.21,21587.0,72.0012,72.0107,71.6957,71.7912,21587.0
2018-04-10 12:30:00,75.23,75.52,75.12,75.47,22301.0,71.8102,72.0871,71.7053,72.0393,22301.0
2018-04-10 13:00:00,75.43,75.54,75.21,75.27,17564.0,72.0012,72.1062,71.7912,71.8484,17564.0
2018-04-10 13:30:00,75.32,75.49,75.15,75.4,24620.0,71.8962,72.0584,71.7339,71.9725,24620.0
2018-04-10 14:00:00,75.4,75.97,75.4,75.77,25888.0,71.9725,72.5166,71.9725,72.3257,25888.0
2018-04-10 14:30:00,75.78,76.05,75.66,75.97,41259.0,72.3352,72.593,72.2207,72.5166,41259.0
2018-04-10 15:00:00,75.98,76.57,75.95,76.31,65197.0,72.5262,73.0893,72.4975,72.8412,65197.0
2018-04-10 15:30:00,76.29,76.29,75.25,75.38,67199.0,72.8221,72.8221,71.8293,71.9534,67199.0
2018-04-11 09:30:00,74.46,75.41,74.46,74.94,12219.0,71.0753,71.9821,71.0753,71.5334,12219.0
2018-04-11 10:00:00,74.71,74.82,74.45,74.49,8006.0,71.3139,71.4189,71.0657,71.1039,8006.0
2018-04-11 10:30:00,74.46,74.5,73.79,73.79,11204.0,71.0753,71.1134,70.4357,70.4357,11204.0
2018-04-11 11:00:00,73.83,74.39,73.79,74.37,7410.0,70.4739,71.0084,70.4357,70.9893,7410.0
2018-04-11 11:30:00,74.3,75.15,74.3,75.04,10900.0,70.9225,71.7339,70.9225,71.6289,10900.0
2018-04-11 12:00:00,75.04,75.09,74.74,74.92,10980.0,71.6289,71.6766,71.3425,71.5143,10980.0
2018-04-11 12:30:00,74.9,74.96,74.75,74.81,8690.0,71.4953,71.5525,71.3521,71.4093,8690.0
2018-04-11 13:00:00,74.83,74.83,74.65,74.66,8569.0,71.4284,71.4284,71.2566,71.2662,8569.0
2018-04-11 13:30:00,74.69,74.82,74.55,74.79,18281.0,71.2948,71.4189,71.1612,71.3903,18281.0
2018-04-11 14:00:00,74.82,74.83,74.55,74.68,13333.0,71.4189,71.4284,71.1612,71.2853,13333.0
2018-04-11 14:30:00,74.63,74.73,74.47,74.66,11570.0,71.2375,71.333,71.0848,71.2662,11570.0
2018-04-11 15:00:00,74.69,74.75,74.22,74.29,13853.0,71.2948,71.3521,70.8462,70.913,13853.0
2018-04-11 15:30:00,74.34,74.36,73.96,74.13,45180.0,70.9607,70.9798,70.598,70.7603,45180.0
2018-04-12 09:30:00,73.88,77.87,73.86,74.12,13881.0,70.5216,74.3302,70.5025,70.7507,13881.0
2018-04-12 10:00:00,74.19,74.47,74.01,74.38,7300.0,70.8175,71.0848,70.6457,70.9989,7300.0
2018-04-12 10:30:00,74.37,74.46,74.19,74.26,9250.0,70.9893,71.0753,70.8175,70.8843,9250.0
2018-04-12 11:00:00,74.13,74.36,74.13,74.28,6370.0,70.7603,70.9798,70.7603,70.9034,6370.0
2018-04-12 11:30:00,74.32,74.38,74.1,74.12,8300.0,70.9416,70.9989,70.7316,70.7507,8300.0
2018-04-12 12:00:00,74.2,74.37,74.12,74.33,6200.0,70.8271,70.9893,70.7507,70.9512,6200.0
2018-04-12 12:30:00,74.35,74.43,74.26,74.37,9504.0,70.9703,71.0466,70.8843,70.9893,9504.0
2018-04-12 13:00:00,74.41,74.5,74.1,74.14,11173.0,71.0275,71.1134,70.7316,70.7698,11173.0
2018-04-12 13:30:00,74.24,74.45,74.2,74.37,14372.0,70.8653,71.0657,70.8271,70.9893,14372.0
2018-04-12 14:00:00,74.36,74.66,74.36,74.54,4600.0,70.9798,71.2662,70.9798,71.1516,4600.0
2018-04-12 14:30:00,74.56,74.57,74.39,74.54,4718.0,71.1707,71.1803,71.0084,71.1516,4718.0
2018-04-12 15:00:00,74.51,74.71,74.45,74.64,7993.0,71.123,71.3139,71.0657,71.2471,7993.0
2018-04-12 15:30:00,74.66,74.66,74.26,74.32,32771.0,71.2662,71.2662,70.8843,70.9416,32771.0
2018-04-13 09:30:00,74.72,74.84,74.0,74.2,3202.0,71.3234,71.438,70.6362,70.8271,3202.0
2018-04-13 10:00:00,74.14,74.19,73.9,73.92,6070.0,70.7698,70.8175,70.5407,70.5598,6070.0
2018-04-13 10:30:00,73.96,74.1,73.76,73.79,5604.0,70.598,70.7316,70.4071,70.4357,5604.0
2018-04-13 11:00:00,73.75,73.91,73.54,73.91,4200.0,70.3975,70.5503,70.1971,70.5503,4200.0
2018-04-13 11:30:00,73.91,74.03,73.78,73.92,3754.0,70.5503,70.6648,70.4262,70.5598,3754.0
2018-04-13 12:00:00,73.92,73.98,73.84,73.98,5410.0,70.5598,70.6171,70.4834,70.6171,5410.0
2018-04-13 12:30:00,73.91,73.91,73.79,73.82,2600.0,70.5503,70.5503,70.4357,70.4643,2600.0
2018-04-13 13:00:00,73.81,74.2,73.77,74.19,6863.0,70.4548,70.8271,70.4166,70.8175,6863.0
2018-04-13 13:30:00,74.21,74.23,74.11,74.14,49500.0,70.8366,70.8557,70.7412,70.7698,49500.0
2018-04-13 14:00:00,74.14,74.22,74.07,74.07,2729.0,70.7698,70.8462,70.703,70.703,2729.0
2018-04-13 14:30:00,74.06,74.18,74.03,74.1,9000.0,70.6934,70.808,70.6648,70.7316,9000.0
2018-04-13 15:00:00,74.08,74.2,73.86,73.92,22509.0,70.7125,70.8271,70.5025,70.5598,22509.0
2018-04-13 15:30:00,73.93,74.24,73.93,74.04,39708.0,70.5693,70.8653,70.5693,70.6743,39708.0
2018-04-16 09:30:00,73.93,74.51,72.81,73.92,15840.0,70.5693,71.123,69.5003,70.5598,15840.0
2018-04-16 10:00:00,74.06,74.56,74.02,74.46,10920.0,70.6934,71.1707,70.6553,71.0753,10920.0
2018-04-16 10:30:00,74.44,74.5,74.28,74.36,10662.0,71.0562,71.1134,70.9034,70.9798,10662.0
2018-04-16 11:00:00,74.4,74.83,74.4,74.74,18133.0,71.018,71.4284,71.018,71.3425,18133.0
2018-04-16 11:30:00,74.65,74.71,74.27,74.61,10229.0,71.2566,71.3139,70.8939,71.2184,10229.0
2018-04-16 12:00:00,74.64,74.69,74.54,74.61,6200.0,71.2471,71.2948,71.1516,71.2184,6200.0
2018-04-16 12:30:00,74.57,74.62,74.4,74.5,5097.0,71.1803,71.228,71.018,71.1134,5097.0
2018-04-16 13:00:00,74.65,74.81,74.61,74.79,9700.0,71.2566,71.4093,71.2184,71.3903,9700.0
2018-04-16 13:30:00,74.83,74.96,74.83,74.93,5700.0,71.4284,71.5525,71.4284,71.5239,5700.0
2018-04-16 14:00:00,74.93,74.97,74.66,74.68,7100.0,71.5239,71.5621,71.2662,71.2853,7100.0
2018-04-16 14:30:00,74.65,74.93,74.65,74.75,8592.0,71.2566,71.5239,71.2566,71.3521,8592.0
2018-04-16 15:00:00,74.75,74.88,74.65,74.88,15686.0,71.3521,71.4762,71.2566,71.4762,15686.0
2018-04-16 15:30:00,74.87,75.03,74.84,75.0,32039.0,71.4666,71.6193,71.438,71.5907,32039.0
2018-04-17 09:30:00,75.38,75.56,75.03,75.14,26967.0,71.9534,72.1252,71.6193,71.7243,26967.0
2018-04-17 10:00:00,75.34,75.34,74.97,75.17,6190.0,71.9152,71.9152,71.5621,71.753,6190.0
2018-04-17 10:30:00,75.2,75.35,75.12,75.2,18098.0,71.7816,71.9248,71.7053,71.7816,18098.0
2018-04-17 11:00:00,75.28,75.44,75.26,75.32,25850.0,71.858,72.0107,71.8389,71.8962,25850.0
2018-04-17 11:30:00,75.36,75.47,75.3,75.3,10280.0,71.9343,72.0393,71.8771,71.8771,10280.0
2018-04-17 12:00:00,75.37,75.48,75.27,75.37,4337.0,71.9439,72.0489,71.8484,71.9439,4337.0
2018-04-17 12:30:00,75.36,75.36,75.22,75.32,10355.0,71.9343,71.9343,71.8007,71.8962,10355.0
2018-04-17 13:00:00,75.29,75.32,75.06,75.2,14439.0,71.8675,71.8962,71.648,71.7816,14439.0
2018-04-17 13:30:00,75.16,75.26,75.06,75.08,9268.0,71.7434,71.8389,71.648,71.6671,9268.0
2018-04-17 14:00:00,75.09,75.15,74.89,74.89,8800.0,71.6766,71.7339,71.4857,71.4857,8800.0
2018-04-17 14:30:00,74.94,75.01,74.79,74.84,14586.0,71.5334,71.6003,71.3903,71.438,14586.0
2018-04-17 15:00:00,74.89,75.21,74.84,75.13,26206.0,71.4857,71.7912,71.438,71.7148,26206.0
2018-04-17 15:30:00,75.12,75.2,74.65,74.69,70884.0,71.7053,71.7816,71.2566,71.2948,70884.0
2018-04-18 09:30:00,75.3,75.52,74.63,75.18,13706.0,71.8771,72.0871,71.2375,71.7625,13706.0
2018-04-18 10:00:00,75.06,75.37,75.05,75.25,22198.0,71.648,71.9439,71.6384,71.8293,22198.0
2018-04-18 10:30:00,75.29,75.5,75.19,75.19,12750.0,71.8675,72.068,71.7721,71.7721,12750.0
2018-04-18 11:00:00,75.19,75.63,75.18,75.55,17941.0,71.7721,72.1921,71.7625,72.1157,17941.0
2018-04-18 11:30:00,75.49,75.65,75.47,75.51,13675.0,72.0584,72.2112,72.0393,72.0775,13675.0
2018-04-18 12:00:00,75.51,75.68,75.49,75.58,15295.0,72.0775,72.2398,72.0584,72.1443,15295.0
2018-04-18 12:30:00,75.52,75.71,75.5,75.71,11200.0,72.0871,72.2684,72.068,72.2684,11200.0
2018-04-18 13:00:00,75.72,75.97,75.72,75.96,5900.0,72.278,72.5166,72.278,72.5071,5900.0
2018-04-18 13:30:00,75.94,76.17,75.91,75.99,8131.0,72.488,72.7075,72.4593,72.5357,8131.0
2018-04-18 14:00:00,75.93,76.13,75.89,76.0,13030.0,72.4784,72.6693,72.4402,72.5452,13030.0
2018-04-18 14:30:00,76.04,76.07,75.8,75.92,11330.0,72.5834,72.6121,72.3543,72.4689,11330.0
2018-04-18 15:00:00,75.92,75.98,75.84,75.84,14100.0,72.4689,72.5262,72.3925,72.3925,14100.0
2018-04-18 15:30:00,75.88,75.93,75.7,75.7,39330.0,72.4307,72.4784,72.2589,72.2589,39330.0
2018-04-19 09:30:00,75.33,76.19,75.3,75.78,9161.0,71.9057,72.7266,71.8771,72.3352,9161.0
2018-04-19 10:00:00,75.68,76.44,75.61,76.33,8156.0,72.2398,72.9652,72.173,72.8602,8156.0
2018-04-19 10:30:00,76.41,76.57,76.22,76.22,6113.0,72.9366,73.0893,72.7552,72.7552,6113.0
2018-04-19 11:00:00,76.28,76.3,76.03,76.15,4500.0,72.8125,72.8316,72.5739,72.6884,4500.0
2018-04-19 11:30:00,76.09,76.09,75.79,75.81,4600.0,72.6312,72.6312,72.3448,72.3639,4600.0
2018-04-19 12:00:00,75.7,75.83,75.7,75.77,2165.0,72.2589,72.383,72.2589,72.3257,2165.0
2018-04-19 12:30:00,75.7,75.91,75.61,75.61,6175.0,72.2589,72.4593,72.173,72.173,6175.0
2018-04-19 13:00:00,75.57,75.59,75.37,75.39,3000.0,72.1348,72.1539,71.9439,71.963,3000.0
2018-04-19 13:30:00,75.4,75.59,75.37,75.59,2595.0,71.9725,72.1539,71.9439,72.1539,2595.0
2018-04-19 14:00:00,75.61,75.62,75.34,75.36,3709.0,72.173,72.1825,71.9152,71.9343,3709.0
2018-04-19 14:30:00,75.38,75.53,75.37,75.49,20383.0,71.9534,72.0966,71.9439,72.0584,20383.0
2018-04-19 15:00:00,75.51,75.71,75.42,75.45,17619.0,72.0775,72.2684,71.9916,72.0202,17619.0
2018-04-19 15:30:00,75.41,75.58,75.32,75.42,55079.0,71.9821,72.1443,71.8962,71.9916,55079.0
2018-04-20 09:30:00,74.88,75.35,74.2,74.98,38246.0,71.4762,71.9248,70.8271,71.5716,38246.0
2018-04-20 10:00:00,74.95,75.26,74.9,75.26,19300.0,71.543,71.8389,71.4953,71.8389,19300.0
2018-04-20 10:30:00,75.34,75.42,74.81,74.81,11907.0,71.9152,71.9916,71.4093,71.4093,11907.0
2018-04-20 11:00:00,74.81,75.02,74.55,74.9,16177.0,71.4093,71.6098,71.1612,71.4953,16177.0
2018-04-20 11:30:00,75.0,75.19,74.9,75.09,20316.0,71.5907,71.7721,71.4953,71.6766,20316.0
2018-04-20 12:00:00,75.03,75.13,74.89,74.96,9400.0,71.6193,71.7148,71.4857,71.5525,9400.0
2018-04-20 12:30:00,74.9,75.06,74.9,75.02,8700.0,71.4953,71.648,71.4953,71.6098,8700.0
2018-04-20 13:00:00,74.98,75.13,74.85,75.11,8500.0,71.5716,71.7148,71.4475,71.6957,8500.0
2018-04-20 13:30:00,75.11,75.21,74.9,75.04,17251.0,71.6957,71.7912,71.4953,71.6289,17251.0
2018-04-20 14:00:00,75.06,75.13,74.88,74.92,19166.0,71.648,71.7148,71.4762,71.5143,19166.0
2018-04-20 14:30:00,74.92,75.02,74.84,74.93,10204.0,71.5143,71.6098,71.438,71.5239,10204.0
2018-04-20 15:00:00,74.86,74.87,74.71,74.75,31307.0,71.4571,71.4666,71.3139,71.3521,31307.0
2018-04-20 15:30:00,74.78,74.89,74.64,74.88,39888.0,71.3807,71.4857,71.2471,71.4762,39888.0
2018-04-23 09:30:00,74.87,75.45,74.5,74.83,9539.0,71.4666,72.0202,71.1134,71.4284,9539.0
2018-04-23 10:00:00,74.81,74.98,74.43,74.89,6309.0,71.4093,71.5716,71.0466,71.4857,6309.0
2018-04-23 10:30:00,74.8,74.93,74.43,74.73,10923.0,71.3998,71.5239,71.0466,71.333,10923.0
2018-04-23 11:00:00,74.73,75.16,74.71,75.16,7977.0,71.333,71.7434,71.3139,71.7434,7977.0
2018-04-23 11:30:00,75.2,75.21,74.89,74.99,5922.0,71.7816,71.7912,71.4857,71.5812,5922.0
2018-04-23 12:00:00,74.9,74.95,74.69,74.69,1874.0,71.4953,71.543,71.2948,71.2948,1874.0
2018-04-23 12:30:00,74.59,74.62,74.31,74.42,9412.0,71.1993,71.228,70.9321,71.0371,9412.0
2018-04-23 13:00:00,74.44,74.44,74.33,74.34,7123.0,71.0562,71.0562,70.9512,70.9607,7123.0
2018-04-23 13:30:00,74.32,74.39,74.23,74.33,18968.0,70.9416,71.0084,70.8557,70.9512,18968.0
2018-04-23 14:00:00,74.36,74.36,74.03,74.11,4311.0,70.9798,70.9798,70.6648,70.7412,4311.0
2018-04-23 14:30:00,74.11,74.27,73.87,73.9,14908.0,70.7412,70.8939,70.5121,70.5407,14908.0
2018-04-23 15:00:00,73.9,74.04,73.76,73.76,42920.0,70.5407,70.6743,70.4071,70.4071,42920.0
2018-04-23 15:30:00,73.83,74.03,73.69,73.97,55331.0,70.4739,70.6648,70.3403,70.6075,55331.0
2018-04-24 09:30:00,79.5,80.3,75.68,77.15,56800.0,75.8861,76.6498,72.2398,73.643,56800.0
2018-04-24 10:00:00,77.06,77.5,76.4,77.12,47971.0,73.5571,73.9771,72.9271,73.6143,47971.0
2018-04-24 10:30:00,77.25,77.25,76.56,76.67,25707.0,73.7384,73.7384,73.0798,73.1848,25707.0
2018-04-24 11:00:00,76.72,76.83,75.86,76.02,23692.0,73.2325,73.3375,72.4116,72.5643,23692.0
2018-04-24 11:30:00,75.93,76.07,74.88,74.99,26688.0,72.4784,72.6121,71.4762,71.5812,26688.0
2018-04-24 12:00:00,75.02,75.17,74.46,74.79,30249.0,71.6098,71.753,71.0753,71.3903,30249.0
2018-04-24 12:30:00,74.73,74.79,74.14,74.26,13747.0,71.333,71.3903,70.7698,70.8843,13747.0
2018-04-24 13:00:00,74.23,74.51,74.05,74.19,23895.0,70.8557,71.123,70.6839,70.8175,23895.0
2018-04-24 13:30:00,74.14,74.15,72.7,72.79,37532.0,70.7698,70.7793,69.3953,69.4812,37532.0
2018-04-24 14:00:00,72.73,73.94,72.59,73.18,25469.0,69.4239,70.5789,69.2903,69.8534,25469.0
2018-04-24 14:30:00,73.16,73.95,73.15,73.95,19311.0,69.8343,70.5884,69.8248,70.5884,19311.0
2018-04-24 15:00:00,73.89,74.3,73.79,74.09,19038.0,70.5312,70.9225,70.4357,70.7221,19038.0
2018-04-24 15:30:00,74.1,74.1,73.78,74.05,92447.0,70.7316,70.7316,70.4262,70.6839,92447.0
2018-04-25 09:30:00,73.76,74.12,73.0,73.03,17759.0,70.4071,70.7507,69.6816,69.7103,17759.0
2018-04-25 10:00:00,73.05,73.39,72.93,73.26,12848.0,69.7293,70.0539,69.6148,69.9298,12848.0
2018-04-25 10:30:00,73.25,73.75,73.22,73.52,10600.0,69.9203,70.3975,69.8916,70.178,10600.0
2018-04-25 11:00:00,73.53,73.89,73.53,73.88,10856.0,70.1875,70.5312,70.1875,70.5216,10856.0
2018-04-25 11:30:00,73.95,74.09,73.69,73.72,39078.0,70.5884,70.7221,70.3403,70.3689,39078.0
2018-04-25 12:00:00,73.81,73.92,73.64,73.82,15800.0,70.4548,70.5598,70.2925,70.4643,15800.0
2018-04-25 12:30:00,73.84,74.07,73.82,73.96,7078.0,70.4834,70.703,70.4643,70.598,7078.0
2018-04-25 13:00:00,73.94,74.04,73.72,73.79,6100.0,70.5789,70.6743,70.3689,70.4357,6100.0
2018-04-25 13:30:00,73.79,73.99,73.78,73.93,5611.0,70.4357,70.6266,70.4262,70.5693,5611.0
2018-04-25 14:00:00,74.01,74.01,73.8,73.86,9567.0,70.6457,70.6457,70.4453,70.5025,9567.0
2018-04-25 14:30:00,73.88,74.16,73.86,74.09,7013.0,70.5216,70.7889,70.5025,70.7221,7013.0
2018-04-25 15:00:00,74.15,74.2,73.89,73.94,23840.0,70.7793,70.8271,70.5312,70.5789,23840.0
2018-04-25 15:30:00,73.94,74.04,73.66,74.0,95121.0,70.5789,70.6743,70.3116,70.6362,95121.0
2018-04-26 09:30:00,74.16,74.16,72.84,73.14,12359.0,70.7889,70.7889,69.5289,69.8153,12359.0
2018-04-26 10:00:00,73.08,73.14,72.76,72.98,19781.0,69.758,69.8153,69.4525,69.6625,19781.0
2018-04-26 10:30:00,72.97,73.4,72.97,73.13,12342.0,69.653,70.0634,69.653,69.8057,12342.0
2018-04-26 11:00:00,73.17,73.27,72.71,72.71,8746.0,69.8439,69.9393,69.4048,69.4048,8746.0
2018-04-26 11:30:00,72.77,73.2,72.7,73.18,17898.0,69.4621,69.8725,69.3953,69.8534,17898.0
2018-04-26 12:00:00,73.27,73.37,73.17,73.28,9105.0,69.9393,70.0348,69.8439,69.9489,9105.0
2018-04-26 12:30:00,73.25,73.39,73.17,73.31,6600.0,69.9203,70.0539,69.8439,69.9775,6600.0
2018-04-26 13:00:00,73.33,73.44,73.29,73.44,8000.0,69.9966,70.1016,69.9584,70.1016,8000.0
2018-04-26 13:30:00,73.37,73.55,73.21,73.42,6364.0,70.0348,70.2066,69.8821,70.0825,6364.0
2018-04-26 14:00:00,73.46,73.54,73.18,73.35,7342.0,70.1207,70.1971,69.8534,70.0157,7342.0
2018-04-26 14:30:00,73.42,73.51,73.27,73.4,9318.0,70.0825,70.1684,69.9393,70.0634,9318.0
2018-04-26 15:00:00,73.44,73.59,73.43,73.5,14988.0,70.1016,70.2448,70.0921,70.1589,14988.0
2018-04-26 15:30:00,73.49,73.57,73.35,73.54,33334.0,70.1493,70.2257,70.0157,70.1971,33334.0
2018-04-27 09:30:00,73.68,74.41,72.78,73.42,7690.0,70.3307,71.0275,69.4716,70.0825,7690.0
2018-04-27 10:00:00,73.34,73.35,72.69,72.75,12981.0,70.0062,70.0157,69.3857,69.443,12981.0
2018-04-27 10:30:00,72.74,72.96,72.59,72.59,11600.0,69.4334,69.6434,69.2903,69.2903,11600.0
2018-04-27 11:00:00,72.73,72.84,72.67,72.74,4630.0,69.4239,69.5289,69.3666,69.4334,4630.0
2018-04-27 11:30:00,72.76,72.76,72.58,72.68,3702.0,69.4525,69.4525,69.2807,69.3762,3702.0
2018-04-27 12:00:00,72.69,72.8,72.61,72.79,3200.0,69.3857,69.4907,69.3093,69.4812,3200.0
2018-04-27 12:30:00,72.82,73.19,72.82,73.18,11235.0,69.5098,69.863,69.5098,69.8534,11235.0
2018-04-27 13:00:00,73.16,73.35,73.0,73.08,16314.0,69.8343,70.0157,69.6816,69.758,16314.0
2018-04-27 13:30:00,73.1,73.12,72.93,72.99,5303.0,69.7771,69.7962,69.6148,69.6721,5303.0
2018-04-27 14:00:00,72.98,73.12,72.95,72.97,3425.0,69.6625,69.7962,69.6339,69.653,3425.0
2018-04-27 14:30:00,72.92,73.11,72.92,72.97,11250.0,69.6053,69.7866,69.6053,69.653,11250.0
2018-04-27 15:00:00,72.95,73.06,72.71,72.73,4168.0,69.6339,69.7389,69.4048,69.4239,4168.0
2018-04-27 15:30:00,72.68,73.07,72.68,73.01,20589.0,69.3762,69.7484,69.3762,69.6912,20589.0
2018-04-30 09:30:00,73.39,74.69,72.96,72.96,3713.0,70.0539,71.2948,69.6434,69.6434,3713.0
2018-04-30 10:00:00,73.0,73.3,72.92,73.26,9367.0,69.6816,69.968,69.6053,69.9298,9367.0
2018-04-30 10:30:00,73.3,73.41,72.85,73.02,8900.0,69.968,70.073,69.5384,69.7007,8900.0
2018-04-30 11:00:00,73.02,73.07,72.89,72.9,7800.0,69.7007,69.7484,69.5766,69.5862,7800.0
2018-04-30 11:30:00,72.89,72.95,72.74,72.87,4800.0,69.5766,69.6339,69.4334,69.5575,4800.0
2018-04-30 12:00:00,72.76,72.78,72.67,72.69,2550.0,69.4525,69.4716,69.3666,69.3857,2550.0
2018-04-30 12:30:00,72.7,72.79,72.64,72.75,14400.0,69.3953,69.4812,69.338,69.443,14400.0
2018-04-30 13:00:00,72.77,72.77,72.56,72.65,2875.0,69.4621,69.4621,69.2616,69.3475,2875.0
2018-04-30 13:30:00,72.68,72.74,72.64,72.74,2000.0,69.3762,69.4334,69.338,69.4334,2000.0
2018-04-30 14:00:00,72.66,72.66,72.37,72.5,7503.0,69.3571,69.3571,69.0803,69.2043,7503.0
2018-04-30 14:30:00,72.47,72.52,72.19,72.27,5671.0,69.1757,69.2234,68.9084,68.9848,5671.0
2018-04-30 15:00:00,72.26,72.29,71.87,71.98,12922.0,68.9753,69.0039,68.603,68.708,12922.0
2018-04-30 15:30:00,72.01,72.22,71.94,71.94,31836.0,68.7366,68.9371,68.6698,68.6698,31836.0
2018-05-01 09:30:00,72.01,72.01,71.25,71.64,20954.0,68.7366,68.7366,68.0112,68.3834,20954.0
2018-05-01 10:00:00,71.58,71.58,71.29,71.41,12074.0,68.3262,68.3262,68.0494,68.1639,12074.0
2018-05-01 10:30:00,71.36,71.4,70.95,70.99,9027.0,68.1162,68.1544,67.7248,67.763,9027.0
2018-05-01 11:00:00,70.98,71.05,70.75,71.05,6054.0,67.7534,67.8203,67.5339,67.8203,6054.0
2018-05-01 11:30:00,71.08,71.36,71.08,71.19,3900.0,67.8489,68.1162,67.8489,67.9539,3900.0
2018-05-01 12:00:00,71.06,71.1,70.95,71.09,2901.0,67.8298,67.868,67.7248,67.8584,2901.0
2018-05-01 12:30:00,71.13,71.17,70.94,71.01,6505.0,67.8966,67.9348,67.7153,67.7821,6505.0
2018-05-01 13:00:00,70.94,70.95,70.66,70.92,6220.0,67.7153,67.7248,67.448,67.6962,6220.0
2018-05-01 13:30:00,70.9,71.25,70.85,71.25,4526.0,67.6771,68.0112,67.6294,68.0112,4526.0
2018-05-01 14:00:00,71.27,71.67,71.27,71.54,5269.0,68.0303,68.4121,68.0303,68.288,5269.0
2018-05-01 14:30:00,71.52,72.02,71.51,71.89,14289.0,68.2689,68.7462,68.2594,68.6221,14289.0
2018-05-01 15:00:00,71.94,71.97,71.7,71.74,10522.0,68.6698,68.6984,68.4407,68.4789,10522.0
2018-05-01 15:30:00,71.75,72.21,71.75,72.04,29971.0,68.4884,68.9275,68.4884,68.7653,29971.0
2018-05-02 09:30:00,71.86,72.14,71.08,71.94,9029.0,68.5934,68.8607,67.8489,68.6698,9029.0
2018-05-02 10:00:00,72.03,72.32,72.02,72.32,2861.0,68.7557,69.0325,68.7462,69.0325,2861.0
2018-05-02 10:30:00,72.2,72.5,72.15,72.5,12708.0,68.918,69.2043,68.8703,69.2043,12708.0
2018-05-02 11:00:00,72.55,72.57,72.33,72.33,2065.0,69.2521,69.2712,69.0421,69.0421,2065.0
2018-05-02 11:30:00,72.35,72.39,72.03,72.39,4637.0,69.0612,69.0993,68.7557,69.0993,4637.0
2018-05-02 12:00:00,72.42,72.55,72.39,72.51,3213.0,69.128,69.2521,69.0993,69.2139,3213.0
2018-05-02 12:30:00,72.5,72.54,72.38,72.38,1700.0,69.2043,69.2425,69.0898,69.0898,1700.0
2018-05-02 13:00:00,72.37,72.47,72.33,72.38,5800.0,69.0803,69.1757,69.0421,69.0898,5800.0
2018-05-02 13:30:00,72.37,72.44,72.22,72.28,5000.0,69.0803,69.1471,68.9371,68.9943,5000.0
2018-05-02 14:00:00,72.35,72.72,72.35,72.64,5000.0,69.0612,69.4143,69.0612,69.338,5000.0
2018-05-02 14:30:00,72.62,72.67,72.5,72.53,3542.0,69.3189,69.3666,69.2043,69.233,3542.0
2018-05-02 15:00:00,72.43,72.53,72.15,72.35,6411.0,69.1375,69.233,68.8703,69.0612,6411.0
2018-05-02 15:30:00,72.27,72.29,71.97,72.12,24727.0,68.9848,69.0039,68.6984,68.8416,24727.0
2018-05-03 09:30:00,71.89,72.37,71.89,72.25,4661.0,68.6221,69.0803,68.6221,68.9657,4661.0
2018-05-03 10:00:00,72.1,72.1,71.22,71.22,6000.0,68.8225,68.8225,67.9825,67.9825,6000.0
2018-05-03 10:30:00,71.09,71.25,70.77,71.12,9700.0,67.8584,68.0112,67.553,67.8871,9700.0
2018-05-03 11:00:00,71.11,71.53,71.06,71.38,4200.0,67.8775,68.2784,67.8298,68.1353,4200.0
2018-05-03 11:30:00,71.3,71.69,71.27,71.58,6900.0,68.0589,68.4312,68.0303,68.3262,6900.0
2018-05-03 12:00:00,71.53,71.65,71.16,71.25,7240.0,68.2784,68.393,67.9253,68.0112,7240.0
2018-05-03 12:30:00,71.21,71.79,71.21,71.69,8500.0,67.973,68.5266,67.973,68.4312,8500.0
2018-05-03 13:00:00,71.68,71.77,71.44,71.64,6158.0,68.4216,68.5075,68.1925,68.3834,6158.0
2018-05-03 13:30:00,71.67,71.83,71.61,71.64,6617.0,68.4121,68.5648,68.3548,68.3834,6617.0
2018-05-03 14:00:00,71.64,71.74,71.55,71.69,5175.0,68.3834,68.4789,68.2975,68.4312,5175.0
2018-05-03 14:30:00,71.78,71.9,71.69,71.7,9440.0,68.5171,68.6316,68.4312,68.4407,9440.0
2018-05-03 15:00:00,71.7,71.9,71.67,71.75,9700.0,68.4407,68.6316,68.4121,68.4884,9700.0
2018-05-03 15:30:00,71.72,71.76,71.33,71.43,31069.0,68.4598,68.498,68.0875,68.183,31069.0
2018-05-04 09:30:00,71.07,71.3,70.64,71.22,9461.0,67.8394,68.0589,67.4289,67.9825,9461.0
2018-05-04 10:00:00,71.11,71.72,70.98,71.72,6467.0,67.8775,68.4598,67.7534,68.4598,6467.0
2018-05-04 10:30:00,71.69,71.85,71.58,71.71,3100.0,68.4312,68.5839,68.3262,68.4503,3100.0
2018-05-04 11:00:00,71.76,72.1,71.75,71.98,2300.0,68.498,68.8225,68.4884,68.708,2300.0
2018-05-04 11:30:00,72.01,72.07,71.82,71.97,6140.0,68.7366,68.7939,68.5553,68.6984,6140.0
2018-05-04 12:00:00,72.03,72.17,72.02,72.1,1900.0,68.7557,68.8893,68.7462,68.8225,1900.0
2018-05-04 12:30:00,72.16,72.28,72.04,72.16,3680.0,68.8798,68.9943,68.7653,68.8798,3680.0
2018-05-04 13:00:00,72.25,72.41,72.24,72.32,4663.0,68.9657,69.1184,68.9562,69.0325,4663.0
2018-05-04 13:30:00,72.3,72.39,72.26,72.35,13129.0,69.0134,69.0993,68.9753,69.0612,13129.0
2018-05-04 14:00:00,72.38,72.55,72.35,72.49,10800.0,69.0898,69.2521,69.0612,69.1948,10800.0
2018-05-04 14:30:00,72.5,72.52,72.32,72.32,8000.0,69.2043,69.2234,69.0325,69.0325,8000.0
2018-05-04 15:00:00,72.32,72.51,72.19,72.3,10411.0,69.0325,69.2139,68.9084,69.0134,10411.0
2018-05-04 15:30:00,72.36,72.36,71.94,72.08,21044.0,69.0707,69.0707,68.6698,68.8034,21044.0
2018-05-07 09:30:00,72.1,72.59,72.1,72.43,6071.0,68.8225,69.2903,68.8225,69.1375,6071.0
2018-05-07 10:00:00,72.37,72.9,72.37,72.86,8235.0,69.0803,69.5862,69.0803,69.548,8235.0
2018-05-07 10:30:00,72.93,73.09,72.84,73.09,3035.0,69.6148,69.7675,69.5289,69.7675,3035.0
2018-05-07 11:00:00,73.05,73.14,73.0,73.13,7940.0,69.7293,69.8153,69.6816,69.8057,7940.0
2018-05-07 11:30:00,73.06,73.26,72.98,73.26,6824.0,69.7389,69.9298,69.6625,69.9298,6824.0
2018-05-07 12:00:00,73.2,73.23,73.0,73.1,8100.0,69.8725,69.9012,69.6816,69.7771,8100.0
2018-05-07 12:30:00,73.02,73.1,72.96,73.08,11514.0,69.7007,69.7771,69.6434,69.758,11514.0
2018-05-07 13:00:00,73.06,73.07,72.89,72.93,8290.0,69.7389,69.7484,69.5766,69.6148,8290.0
2018-05-07 13:30:00,72.92,72.95,72.84,72.91,14642.0,69.6053,69.6339,69.5289,69.5957,14642.0
2018-05-07 14:00:00,72.91,73.02,72.91,73.0,8846.0,69.5957,69.7007,69.5957,69.6816,8846.0
2018-05-07 14:30:00,72.99,73.01,72.77,72.82,6972.0,69.6721,69.6912,69.4621,69.5098,6972.0
2018-05-07 15:00:00,72.82,72.95,72.68,72.74,12607.0,69.5098,69.6339,69.3762,69.4334,12607.0
2018-05-07 15:30:00,72.77,72.92,72.74,72.82,23882.0,69.4621,69.6053,69.4334,69.5098,23882.0
2018-05-08 09:30:00,72.81,73.27,72.81,73.0,14958.0,69.5003,69.9393,69.5003,69.6816,14958.0
2018-05-08 10:00:00,72.98,73.4,72.93,73.2,56006.0,69.6625,70.0634,69.6148,69.8725,56006.0
2018-05-08 10:30:00,73.28,73.4,73.15,73.21,16569.0,69.9489,70.0634,69.8248,69.8821,16569.0
2018-05-08 11:00:00,73.08,73.18,73.0,73.08,13509.0,69.758,69.8534,69.6816,69.758,13509.0
2018-05-08 11:30:00,73.01,73.21,72.9,72.99,10481.0,69.6912,69.8821,69.5862,69.6721,10481.0
2018-05-08 12:00:00,73.05,73.06,72.85,72.91,8399.0,69.7293,69.7389,69.5384,69.5957,8399.0
2018-05-08 12:30:00,72.93,73.06,72.93,73.02,20688.0,69.6148,69.7389,69.6148,69.7007,20688.0
2018-05-08 13:00:00,73.08,73.26,73.08,73.17,8247.0,69.758,69.9298,69.758,69.8439,8247.0
2018-05-08 13:30:00,73.13,73.14,72.97,72.97,7145.0,69.8057,69.8153,69.653,69.653,7145.0
2018-05-08 14:00:00,72.97,73.57,72.94,73.39,41334.0,69.653,70.2257,69.6243,70.0539,41334.0
2018-05-08 14:30:00,73.37,73.62,73.32,73.54,9860.0,70.0348,70.2734,69.9871,70.1971,9860.0
2018-05-08 15:00:00,73.55,73.66,73.44,73.61,9554.0,70.2066,70.3116,70.1016,70.2639,9554.0
2018-05-08 15:30:00,73.6,73.62,73.42,73.6,28805.0,70.2543,70.2734,70.0825,70.2543,28805.0
2018-05-09 09:30:00,73.97,73.97,73.3,73.67,6867.0,70.6075,70.6075,69.968,70.3212,6867.0
2018-05-09 10:00:00,73.6,73.76,73.58,73.59,12166.0,70.2543,70.4071,70.2353,70.2448,12166.0
2018-05-09 10:30:00,73.64,73.69,73.5,73.62,14505.0,70.2925,70.3403,70.1589,70.2734,14505.0
2018-05-09 11:00:00,73.57,73.58,73.4,73.5,5800.0,70.2257,70.2353,70.0634,70.1589,5800.0
2018-05-09 11:30:00,73.5,73.53,73.41,73.48,2675.0,70.1589,70.1875,70.073,70.1398,2675.0
2018-05-09 12:00:00,73.48,73.48,73.38,73.43,2900.0,70.1398,70.1398,70.0443,70.0921,2900.0
2018-05-09 12:30:00,73.45,73.71,73.44,73.7,4210.0,70.1112,70.3593,70.1016,70.3498,4210.0
2018-05-09 13:00:00,73.73,73.87,73.72,73.87,2800.0,70.3784,70.5121,70.3689,70.5121,2800.0
2018-05-09 13:30:00,73.86,73.9,73.73,73.82,5050.0,70.5025,70.5407,70.3784,70.4643,5050.0
2018-05-09 14:00:00,73.78,73.94,73.71,73.82,9066.0,70.4262,70.5789,70.3593,70.4643,9066.0
2018-05-09 14:30:00,73.85,74.13,73.83,74.13,11350.0,70.493,70.7603,70.4739,70.7603,11350.0
2018-05-09 15:00:00,74.11,74.15,74.02,74.14,10204.0,70.7412,70.7793,70.6553,70.7698,10204.0
2018-05-09 15:30:00,74.15,74.23,73.95,74.0,29577.0,70.7793,70.8557,70.5884,70.6362,29577.0
2018-05-10 09:30:00,74.21,74.99,73.95,74.31,5330.0,70.8366,71.5812,70.5884,70.9321,5330.0
2018-05-10 10:00:00,74.35,74.43,74.1,74.15,5640.0,70.9703,71.0466,70.7316,70.7793,5640.0
2018-05-10 10:30:00,74.15,74.15,74.07,74.11,7300.0,70.7793,70.7793,70.703,70.7412,7300.0
2018-05-10 11:00:00,74.05,74.1,73.97,74.0,10801.0,70.6839,70.7316,70.6075,70.6362,10801.0
2018-05-10 11:30:00,73.98,74.08,73.91,74.0,5268.0,70.6171,70.7125,70.5503,70.6362,5268.0
2018-05-10 12:00:00,74.01,74.11,74.0,74.08,7260.0,70.6457,70.7412,70.6362,70.7125,7260.0
2018-05-10 12:30:00,74.01,74.12,74.01,74.03,4411.0,70.6457,70.7507,70.6457,70.6648,4411.0
2018-05-10 13:00:00,74.13,74.15,74.02,74.02,5100.0,70.7603,70.7793,70.6553,70.6553,5100.0
2018-05-10 13:30:00,74.04,74.05,73.84,73.89,4666.0,70.6743,70.6839,70.4834,70.5312,4666.0
2018-05-10 14:00:00,73.86,74.03,73.85,73.88,7955.0,70.5025,70.6648,70.493,70.5216,7955.0
2018-05-10 14:30:00,73.9,73.9,73.7,73.73,8969.0,70.5407,70.5407,70.3498,70.3784,8969.0
2018-05-10 15:00:00,73.77,73.8,73.5,73.8,33116.0,70.4166,70.4453,70.1589,70.4453,33116.0
2018-05-10 15:30:00,73.84,73.9,73.7,73.86,35910.0,70.4834,70.5407,70.3498,70.5025,35910.0
2018-05-11 09:30:00,73.98,74.0,73.57,74.0,2046.0,70.6171,70.6362,70.2257,70.6362,2046.0
2018-05-11 10:00:00,74.0,74.15,73.91,74.04,5506.0,70.6362,70.7793,70.5503,70.6743,5506.0
2018-05-11 10:30:00,73.93,74.32,73.93,74.02,6555.0,70.5693,70.9416,70.5693,70.6553,6555.0
2018-05-11 11:00:00,74.09,74.1,73.98,73.99,4468.0,70.7221,70.7316,70.6171,70.6266,4468.0
2018-05-11 11:30:00,74.06,74.06,73.91,73.99,5800.0,70.6934,70.6934,70.5503,70.6266,5800.0
2018-05-11 12:00:00,74.05,74.08,73.82,73.86,7439.0,70.6839,70.7125,70.4643,70.5025,7439.0
2018-05-11 12:30:00,73.84,73.88,73.75,73.75,3400.0,70.4834,70.5216,70.3975,70.3975,3400.0
2018-05-11 13:00:00,73.8,73.9,73.67,73.85,8276.0,70.4453,70.5407,70.3212,70.493,8276.0
2018-05-11 13:30:00,73.88,73.88,73.7,73.74,4900.0,70.5216,70.5216,70.3498,70.388,4900.0
2018-05-11 14:00:00,73.73,73.88,73.53,73.76,4335.0,70.3784,70.5216,70.1875,70.4071,4335.0
2018-05-11 14:30:00,73.84,73.88,73.75,73.8,9083.0,70.4834,70.5216,70.3975,70.4453,9083.0
2018-05-11 15:00:00,73.88,73.9,73.77,73.89,8877.0,70.5216,70.5407,70.4166,70.5312,8877.0
2018-05-11 15:30:00,73.88,74.08,73.82,73.92,20267.0,70.5216,70.7125,70.4643,70.5598,20267.0
2018-05-14 09:30:00,73.98,74.16,73.72,73.75,4492.0,70.6171,70.7889,70.3689,70.3975,4492.0
2018-05-14 10:00:00,73.8,73.84,73.49,73.66,4195.0,70.4453,70.4834,70.1493,70.3116,4195.0
2018-05-14 10:30:00,73.74,74.03,73.57,73.58,4322.0,70.388,70.6648,70.2257,70.2353,4322.0
2018-05-14 11:00:00,73.66,73.78,73.43,73.43,4912.0,70.3116,70.4262,70.0921,70.0921,4912.0
2018-05-14 11:30:00,73.45,73.67,73.44,73.59,2300.0,70.1112,70.3212,70.1016,70.2448,2300.0
2018-05-14 12:00:00,73.67,74.01,73.67,74.01,10010.0,70.3212,70.6457,70.3212,70.6457,10010.0
2018-05-14 12:30:00,73.98,74.02,73.64,73.64,12168.0,70.6171,70.6553,70.2925,70.2925,12168.0
2018-05-14 13:00:00,73.69,73.69,73.35,73.53,3832.0,70.3403,70.3403,70.0157,70.1875,3832.0
2018-05-14 13:30:00,73.52,73.77,73.52,73.7,2345.0,70.178,70.4166,70.178,70.3498,2345.0
2018-05-14 14:00:00,73.69,73.7,73.48,73.54,2554.0,70.3403,70.3498,70.1398,70.1971,2554.0
2018-05-14 14:30:00,73.54,73.64,73.47,73.47,5603.0,70.1971,70.2925,70.1303,70.1303,5603.0
2018-05-14 15:00:00,73.5,73.57,73.38,73.53,8224.0,70.1589,70.2257,70.0443,70.1875,8224.0
2018-05-14 15:30:00,73.53,73.63,73.28,73.51,29658.0,70.1875,70.283,69.9489,70.1684,29658.0
2018-05-15 09:30:00,73.0,73.6,73.0,73.12,5650.0,69.6816,70.2543,69.6816,69.7962,5650.0
2018-05-15 10:00:00,73.06,73.37,72.89,73.2,3437.0,69.7389,70.0348,69.5766,69.8725,3437.0
2018-05-15 10:30:00,73.2,73.67,73.2,73.6,10934.0,69.8725,70.3212,69.8725,70.2543,10934.0
2018-05-15 11:00:00,73.74,73.77,73.48,73.55,3845.0,70.388,70.4166,70.1398,70.2066,3845.0
2018-05-15 11:30:00,73.59,73.88,73.55,73.88,5200.0,70.2448,70.5216,70.2066,70.5216,5200.0
2018-05-15 12:00:00,73.85,73.88,73.52,73.57,4200.0,70.493,70.5216,70.178,70.2257,4200.0
2018-05-15 12:30:00,73.55,73.81,73.55,73.77,4728.0,70.2066,70.4548,70.2066,70.4166,4728.0
2018-05-15 13:00:00,73.73,73.83,73.58,73.63,21009.0,70.3784,70.4739,70.2353,70.283,21009.0
2018-05-15 13:30:00,73.68,73.68,73.56,73.63,2200.0,70.3307,70.3307,70.2162,70.283,2200.0
2018-05-15 14:00:00,73.61,73.71,73.52,73.57,7906.0,70.2639,70.3593,70.178,70.2257,7906.0
2018-05-15 14:30:00,73.59,73.7,73.46,73.51,5900.0,70.2448,70.3498,70.1207,70.1684,5900.0
2018-05-15 15:00:00,73.5,73.6,73.41,73.56,9510.0,70.1589,70.2543,70.073,70.2162,9510.0
2018-05-15 15:30:00,73.53,73.74,73.52,73.7,25450.0,70.1875,70.388,70.178,70.3498,25450.0
2018-05-16 09:30:00,73.94,74.12,73.42,73.86,5852.0,70.5789,70.7507,70.0825,70.5025,5852.0
2018-05-16 10:00:00,73.87,73.88,73.73,73.88,3700.0,70.5121,70.5216,70.3784,70.5216,3700.0
2018-05-16 10:30:00,73.82,74.1,73.75,73.81,4302.0,70.4643,70.7316,70.3975,70.4548,4302.0
2018-05-16 11:00:00,73.81,73.81,73.5,73.51,7000.0,70.4548,70.4548,70.1589,70.1684,7000.0
2018-05-16 11:30:00,73.61,73.85,73.52,73.83,7771.0,70.2639,70.493,70.178,70.4739,7771.0
2018-05-16 12:00:00,73.85,74.11,73.84,74.11,8465.0,70.493,70.7412,70.4834,70.7412,8465.0
2018-05-16 12:30:00,74.11,74.33,74.11,74.33,4923.0,70.7412,70.9512,70.7412,70.9512,4923.0
2018-05-16 13:00:00,74.4,74.43,74.16,74.22,5207.0,71.018,71.0466,70.7889,70.8462,5207.0
2018-05-16 13:30:00,74.28,74.45,74.27,74.45,5100.0,70.9034,71.0657,70.8939,71.0657,5100.0
2018-05-16 14:00:00,74.49,74.51,74.31,74.42,6066.0,71.1039,71.123,70.9321,71.0371,6066.0
2018-05-16 14:30:00,74.42,74.53,74.37,74.53,9220.0,71.0371,71.1421,70.9893,71.1421,9220.0
2018-05-16 15:00:00,74.53,74.6,74.43,74.47,21476.0,71.1421,71.2089,71.0466,71.0848,21476.0
2018-05-16 15:30:00,74.47,74.55,74.34,74.53,39037.0,71.0848,71.1612,70.9607,71.1421,39037.0
2018-05-17 09:30:00,74.42,74.79,74.11,74.32,4968.0,71.0371,71.3903,70.7412,70.9416,4968.0
2018-05-17 10:00:00,74.29,74.66,74.29,74.63,13944.0,70.913,71.2662,70.913,71.2375,13944.0
2018-05-17 10:30:00,74.66,75.21,74.64,75.2,14498.0,71.2662,71.7912,71.2471,71.7816,14498.0
2018-05-17 11:00:00,75.23,75.33,75.16,75.17,9072.0,71.8102,71.9057,71.7434,71.753,9072.0
2018-05-17 11:30:00,75.16,75.53,75.15,75.53,8062.0,71.7434,72.0966,71.7339,72.0966,8062.0
2018-05-17 12:00:00,75.51,75.59,75.4,75.5,5750.0,72.0775,72.1539,71.9725,72.068,5750.0
2018-05-17 12:30:00,75.47,75.54,75.4,75.41,3280.0,72.0393,72.1062,71.9725,71.9821,3280.0
2018-05-17 13:00:00,75.35,75.49,75.27,75.31,7501.0,71.9248,72.0584,71.8484,71.8866,7501.0
2018-05-17 13:30:00,75.31,75.32,75.16,75.18,7900.0,71.8866,71.8962,71.7434,71.7625,7900.0
2018-05-17 14:00:00,75.19,75.52,75.15,75.44,7491.0,71.7721,72.0871,71.7339,72.0107,7491.0
2018-05-17 14:30:00,75.49,75.63,75.33,75.46,9247.0,72.0584,72.1921,71.9057,72.0298,9247.0
2018-05-17 15:00:00,75.52,75.59,75.38,75.53,9271.0,72.0871,72.1539,71.9534,72.0966,9271.0
2018-05-17 15:30:00,75.51,75.59,75.42,75.54,39544.0,72.0775,72.1539,71.9916,72.1062,39544.0
2018-05-18 09:30:00,75.67,75.9,75.2,75.89,21702.0,72.3674,72.5874,71.9179,72.5778,21702.0
2018-05-18 10:00:00,75.79,76.15,75.71,76.15,19433.0,72.4822,72.8265,72.4057,72.8265,19433.0
2018-05-18 10:30:00,76.17,76.24,75.87,76.13,7919.0,72.8456,72.9126,72.5587,72.8074,7919.0
2018-05-18 11:00:00,76.14,76.32,76.08,76.16,27082.0,72.8169,72.9891,72.7595,72.836,27082.0
2018-05-18 11:30:00,76.15,76.5,76.1,76.28,6529.0,72.8265,73.1612,72.7787,72.9508,6529.0
2018-05-18 12:00:00,76.2,76.27,76.14,76.22,5500.0,72.8743,72.9412,72.8169,72.8934,5500.0
2018-05-18 12:30:00,76.16,76.27,76.1,76.16,6542.0,72.836,72.9412,72.7787,72.836,6542.0
2018-05-18 13:00:00,76.14,76.26,76.14,76.21,5956.0,72.8169,72.9317,72.8169,72.8839,5956.0
2018-05-18 13:30:00,76.15,76.16,75.98,76.01,3868.0,72.8265,72.836,72.6639,72.6926,3868.0
2018-05-18 14:00:00,75.98,75.99,75.75,75.77,12690.0,72.6639,72.6735,72.4439,72.4631,12690.0
2018-05-18 14:30:00,75.74,75.81,75.66,75.74,8300.0,72.4344,72.5013,72.3579,72.4344,8300.0
2018-05-18 15:00:00,75.74,75.74,75.55,75.55,11870.0,72.4344,72.4344,72.2527,72.2527,11870.0
2018-05-18 15:30:00,75.55,75.58,75.03,75.04,77364.0,72.2527,72.2814,71.7554,71.7649,77364.0
2018-05-21 09:30:00,75.52,76.19,75.37,75.42,6727.0,72.224,72.8647,72.0805,72.1283,6727.0
2018-05-21 10:00:00,75.42,75.86,75.33,75.84,11759.0,72.1283,72.5491,72.0423,72.53,11759.0
2018-05-21 10:30:00,75.9,76.33,75.86,76.33,6536.0,72.5874,72.9986,72.5491,72.9986,6536.0
2018-05-21 11:00:00,76.28,76.3,76.0,76.02,5800.0,72.9508,72.9699,72.683,72.7022,5800.0
2018-05-21 11:30:00,76.01,76.35,75.96,76.35,6241.0,72.6926,73.0178,72.6448,73.0178,6241.0
2018-05-21 12:00:00,76.31,76.41,76.21,76.33,5776.0,72.9795,73.0751,72.8839,72.9986,5776.0
2018-05-21 12:30:00,76.22,76.22,76.02,76.02,4565.0,72.8934,72.8934,72.7022,72.7022,4565.0
2018-05-21 13:00:00,76.05,76.21,76.03,76.07,8295.0,72.7308,72.8839,72.7117,72.75,8295.0
2018-05-21 13:30:00,76.14,76.3,76.08,76.27,7075.0,72.8169,72.9699,72.7595,72.9412,7075.0
2018-05-21 14:00:00,76.27,76.27,76.1,76.15,6500.0,72.9412,72.9412,72.7787,72.8265,6500.0
2018-05-21 14:30:00,76.1,76.27,76.04,76.25,6046.0,72.7787,72.9412,72.7213,72.9221,6046.0
2018-05-21 15:00:00,76.24,76.41,76.21,76.35,13886.0,72.9126,73.0751,72.8839,73.0178,13886.0
2018-05-21 15:30:00,76.31,76.53,76.22,76.4,32363.0,72.9795,73.1899,72.8934,73.0656,32363.0
2018-05-22 09:30:00,76.41,76.62,76.17,76.29,12775.0,73.0751,73.276,72.8456,72.9604,12775.0
2018-05-22 10:00:00,76.4,76.6,76.2,76.26,7540.0,73.0656,73.2568,72.8743,72.9317,7540.0
2018-05-22 10:30:00,76.2,76.38,76.17,76.17,5000.0,72.8743,73.0464,72.8456,72.8456,5000.0
2018-05-22 11:00:00,76.16,76.36,76.1,76.12,10483.0,72.836,73.0273,72.7787,72.7978,10483.0
2018-05-22 11:30:00,76.07,76.07,75.88,75.91,4465.0,72.75,72.75,72.5683,72.597,4465.0
2018-05-22 12:00:00,75.89,76.07,75.89,76.01,5910.0,72.5778,72.75,72.5778,72.6926,5910.0
2018-05-22 12:30:00,75.99,75.99,75.76,75.77,4638.0,72.6735,72.6735,72.4535,72.4631,4638.0
2018-05-22 13:00:00,75.8,75.89,75.67,75.68,3405.0,72.4918,72.5778,72.3674,72.377,3405.0
2018-05-22 13:30:00,75.67,75.73,75.6,75.6,3800.0,72.3674,72.4248,72.3005,72.3005,3800.0
2018-05-22 14:00:00,75.57,75.58,75.44,75.44,6494.0,72.2718,72.2814,72.1475,72.1475,6494.0
2018-05-22 14:30:00,75.44,75.48,75.24,75.25,5550.0,72.1475,72.1857,71.9562,71.9658,5550.0
2018-05-22 15:00:00,75.25,75.34,75.18,75.2,11410.0,71.9658,72.0518,71.8988,71.9179,11410.0
2018-05-22 15:30:00,75.18,75.32,74.93,75.17,60855.0,71.8988,72.0327,71.6597,71.8893,60855.0
2018-05-23 09:30:00,75.16,75.16,74.38,74.7,6813.0,71.8797,71.8797,71.1337,71.4398,6813.0
2018-05-23 10:00:00,74.94,75.46,74.92,75.46,4220.0,71.6693,72.1666,71.6502,72.1666,4220.0
2018-05-23 10:30:00,75.42,75.42,75.11,75.16,1600.0,72.1283,72.1283,71.8319,71.8797,1600.0
2018-05-23 11:00:00,75.16,75.31,75.12,75.25,3300.0,71.8797,72.0231,71.8414,71.9658,3300.0
2018-05-23 11:30:00,75.27,75.41,75.26,75.28,2097.0,71.9849,72.1188,71.9753,71.9945,2097.0
2018-05-23 12:00:00,75.15,75.21,75.01,75.01,1900.0,71.8701,71.9275,71.7362,71.7362,1900.0
2018-05-23 12:30:00,75.01,75.18,74.93,75.15,4249.0,71.7362,71.8988,71.6597,71.8701,4249.0
2018-05-23 13:00:00,75.08,75.08,75.0,75.0,1483.0,71.8032,71.8032,71.7267,71.7267,1483.0
2018-05-23 13:30:00,75.05,75.06,74.96,75.01,3235.0,71.7745,71.7841,71.6884,71.7362,3235.0
2018-05-23 14:00:00,74.98,75.21,74.97,75.21,2400.0,71.7075,71.9275,71.698,71.9275,2400.0
2018-05-23 14:30:00,75.07,75.18,74.97,75.18,3416.0,71.7936,71.8988,71.698,71.8988,3416.0
2018-05-23 15:00:00,75.17,75.22,75.06,75.16,6892.0,71.8893,71.9371,71.7841,71.8797,6892.0
2018-05-23 15:30:00,75.14,75.22,75.03,75.07,26147.0,71.8606,71.9371,71.7554,71.7936,26147.0
2018-05-24 09:30:00,75.06,75.23,74.88,75.01,8725.0,71.7841,71.9466,71.6119,71.7362,8725.0
2018-05-24 10:00:00,75.11,75.14,74.81,74.81,7386.0,71.8319,71.8606,71.545,71.545,7386.0
2018-05-24 10:30:00,74.75,74.94,74.73,74.73,6202.0,71.4876,71.6693,71.4685,71.4685,6202.0
2018-05-24 11:00:00,74.66,74.87,74.63,74.8,4711.0,71.4015,71.6023,71.3728,71.5354,4711.0
2018-05-24 11:30:00,74.76,75.1,74.76,75.05,17607.0,71.4971,71.8223,71.4971,71.7745,17607.0
2018-05-24 12:00:00,75.02,75.2,74.97,74.97,35835.0,71.7458,71.9179,71.698,71.698,35835.0
2018-05-24 12:30:00,75.01,75.01,74.66,74.81,7839.0,71.7362,71.7362,71.4015,71.545,7839.0
2018-05-24 13:00:00,74.83,75.13,74.82,74.96,4900.0,71.5641,71.851,71.5545,71.6884,4900.0
2018-05-24 13:30:00,74.98,75.03,74.98,75.03,3800.0,71.7075,71.7554,71.7075,71.7554,3800.0
2018-05-24 14:00:00,75.01,75.05,74.85,74.85,4713.0,71.7362,71.7745,71.5832,71.5832,4713.0
2018-05-24 14:30:00,74.87,75.08,74.82,75.06,9510.0,71.6023,71.8032,71.5545,71.7841,9510.0
2018-05-24 15:00:00,75.02,75.08,74.98,75.07,13401.0,71.7458,71.8032,71.7075,71.7936,13401.0
2018-05-24 15:30:00,75.0,75.17,74.97,75.17,23665.0,71.7267,71.8893,71.698,71.8893,23665.0
2018-05-25 09:30:00,75.15,75.15,74.78,74.78,6035.0,71.8701,71.8701,71.5163,71.5163,6035.0
2018-05-25 10:00:00,74.77,75.29,74.69,75.21,3930.0,71.5067,72.004,71.4302,71.9275,3930.0
2018-05-25 10:30:00,75.23,75.33,75.14,75.16,5300.0,71.9466,72.0423,71.8606,71.8797,5300.0
2018-05-25 11:00:00,75.12,75.2,75.08,75.14,3000.0,71.8414,71.9179,71.8032,71.8606,3000.0
2018-05-25 11:30:00,75.21,75.23,74.98,74.98,2291.0,71.9275,71.9466,71.7075,71.7075,2291.0
2018-05-25 12:00:00,74.97,74.97,74.7,74.87,6369.0,71.698,71.698,71.4398,71.6023,6369.0
2018-05-25 12:30:00,74.87,75.03,74.83,75.01,2635.0,71.6023,71.7554,71.5641,71.7362,2635.0
2018-05-25 13:00:00,75.02,75.02,74.85,74.89,3200.0,71.7458,71.7458,71.5832,71.6215,3200.0
2018-05-25 13:30:00,74.85,74.85,74.7,74.77,1823.0,71.5832,71.5832,71.4398,71.5067,1823.0
2018-05-25 14:00:00,74.77,74.82,74.58,74.81,2955.0,71.5067,71.5545,71.325,71.545,2955.0
2018-05-25 14:30:00,74.75,74.81,74.58,74.61,6301.0,71.4876,71.545,71.325,71.3537,6301.0
2018-05-25 15:00:00,74.62,74.92,74.62,74.85,12452.0,71.3633,71.6502,71.3633,71.5832,12452.0
2018-05-25 15:30:00,74.78,74.78,74.6,74.69,17743.0,71.5163,71.5163,71.3441,71.4302,17743.0
2018-05-29 09:30:00,74.16,74.66,74.16,74.49,7174.0,70.9233,71.4015,70.9233,71.2389,7174.0
2018-05-29 10:00:00,74.47,74.81,74.2,74.81,9533.0,71.2198,71.545,70.9616,71.545,9533.0
2018-05-29 10:30:00,74.66,74.82,74.6,74.65,5620.0,71.4015,71.5545,71.3441,71.3919,5620.0
2018-05-29 11:00:00,74.7,75.23,74.68,74.97,14729.0,71.4398,71.9466,71.4206,71.698,14729.0
2018-05-29 11:30:00,74.93,74.93,74.57,74.67,8007.0,71.6597,71.6597,71.3154,71.4111,8007.0
2018-05-29 12:00:00,74.71,74.71,74.34,74.44,12441.0,71.4493,71.4493,71.0955,71.1911,12441.0
2018-05-29 12:30:00,74.42,74.71,74.42,74.62,5157.0,71.172,71.4493,71.172,71.3633,5157.0
2018-05-29 13:00:00,74.64,74.64,74.39,74.44,6133.0,71.3824,71.3824,71.1433,71.1911,6133.0
2018-05-29 13:30:00,74.45,74.71,74.36,74.65,7417.0,71.2007,71.4493,71.1146,71.3919,7417.0
2018-05-29 14:00:00,74.6,74.65,74.42,74.45,10710.0,71.3441,71.3919,71.172,71.2007,10710.0
2018-05-29 14:30:00,74.49,74.55,74.23,74.28,9230.0,71.2389,71.2963,70.9903,71.0381,9230.0
2018-05-29 15:00:00,74.27,74.48,74.25,74.48,11024.0,71.0285,71.2294,71.0094,71.2294,11024.0
2018-05-29 15:30:00,74.48,74.89,74.47,74.71,41684.0,71.2294,71.6215,71.2198,71.4493,41684.0
2018-05-30 09:30:00,75.04,75.57,74.33,75.57,5439.0,71.7649,72.2718,71.0859,72.2718,5439.0
2018-05-30 10:00:00,75.65,75.83,75.43,75.83,6255.0,72.3483,72.5204,72.1379,72.5204,6255.0
2018-05-30 10:30:00,75.91,76.32,75.88,76.09,7198.0,72.597,72.9891,72.5683,72.7691,7198.0
2018-05-30 11:00:00,76.19,76.39,76.09,76.2,9200.0,72.8647,73.056,72.7691,72.8743,9200.0
2018-05-30 11:30:00,76.2,76.35,76.1,76.35,14762.0,72.8743,73.0178,72.7787,73.0178,14762.0
2018-05-30 12:00:00,76.3,76.46,76.3,76.39,3900.0,72.9699,73.123,72.9699,73.056,3900.0
2018-05-30 12:30:00,76.42,76.51,76.27,76.47,4751.0,73.0847,73.1708,72.9412,73.1325,4751.0
2018-05-30 13:00:00,76.42,76.67,76.37,76.49,5411.0,73.0847,73.3238,73.0369,73.1516,5411.0
2018-05-30 13:30:00,76.52,76.64,76.43,76.62,5400.0,73.1803,73.2951,73.0943,73.276,5400.0
2018-05-30 14:00:00,76.59,76.77,76.53,76.71,7700.0,73.2473,73.4194,73.1899,73.362,7700.0
2018-05-30 14:30:00,76.76,76.86,76.7,76.78,4368.0,73.4099,73.5055,73.3525,73.429,4368.0
2018-05-30 15:00:00,76.81,76.91,76.65,76.77,13375.0,73.4577,73.5533,73.3047,73.4194,13375.0
2018-05-30 15:30:00,76.73,76.74,76.43,76.6,52593.0,73.3812,73.3907,73.0943,73.2568,52593.0
2018-05-31 09:30:00,76.63,76.63,76.04,76.16,9104.0,73.2855,73.2855,72.7213,72.836,9104.0
2018-05-31 10:00:00,76.12,76.12,75.63,75.77,10956.0,72.7978,72.7978,72.3292,72.4631,10956.0
2018-05-31 10:30:00,75.66,75.7,75.51,75.61,9121.0,72.3579,72.3961,72.2144,72.31,9121.0
2018-05-31 11:00:00,75.61,75.65,75.42,75.65,8534.0,72.31,72.3483,72.1283,72.3483,8534.0
2018-05-31 11:30:00,75.64,75.87,75.5,75.8,11599.0,72.3387,72.5587,72.2049,72.4918,11599.0
2018-05-31 12:00:00,75.73,75.75,75.64,75.64,6687.0,72.4248,72.4439,72.3387,72.3387,6687.0
2018-05-31 12:30:00,75.64,75.72,75.5,75.55,7114.0,72.3387,72.4152,72.2049,72.2527,7114.0
2018-05-31 13:00:00,75.51,75.63,75.48,75.54,16048.0,72.2144,72.3292,72.1857,72.2431,16048.0
2018-05-31 13:30:00,75.57,75.62,75.53,75.58,9908.0,72.2718,72.3196,72.2335,72.2814,9908.0
2018-05-31 14:00:00,75.54,75.68,75.45,75.56,9537.0,72.2431,72.377,72.157,72.2622,9537.0
2018-05-31 14:30:00,75.55,75.76,75.5,75.76,19122.0,72.2527,72.4535,72.2049,72.4535,19122.0
2018-05-31 15:00:00,75.76,76.0,75.72,76.0,20339.0,72.4535,72.683,72.4152,72.683,20339.0
2018-05-31 15:30:00,76.04,76.09,75.59,75.77,66009.0,72.7213,72.7691,72.2909,72.4631,66009.0
2018-06-01 09:30:00,76.22,76.81,74.97,76.02,13544.0,72.8934,73.4577,71.698,72.7022,13544.0
2018-06-01 10:00:00,76.01,76.27,75.93,76.18,5655.0,72.6926,72.9412,72.6161,72.8552,5655.0
2018-06-01 10:30:00,76.17,76.61,76.14,76.49,6710.0,72.8456,73.2664,72.8169,73.1516,6710.0
2018-06-01 11:00:00,76.48,76.57,76.26,76.45,5634.0,73.1421,73.2282,72.9317,73.1134,5634.0
2018-06-01 11:30:00,76.41,76.53,76.14,76.15,7436.0,73.0751,73.1899,72.8169,72.8265,7436.0
2018-06-01 12:00:00,76.19,76.2,76.02,76.08,5350.0,72.8647,72.8743,72.7022,72.7595,5350.0
2018-06-01 12:30:00,76.11,76.28,76.01,76.28,6800.0,72.7882,72.9508,72.6926,72.9508,6800.0
2018-06-01 13:00:00,76.32,76.36,76.12,76.25,7070.0,72.9891,73.0273,72.7978,72.9221,7070.0
2018-06-01 13:30:00,76.25,76.28,76.09,76.17,11144.0,72.9221,72.9508,72.7691,72.8456,11144.0
2018-06-01 14:00:00,76.15,76.15,75.88,75.95,8142.0,72.8265,72.8265,72.5683,72.6352,8142.0
2018-06-01 14:30:00,75.98,76.07,75.85,75.95,12744.0,72.6639,72.75,72.5396,72.6352,12744.0
2018-06-01 15:00:00,75.94,76.02,75.85,75.94,12270.0,72.6256,72.7022,72.5396,72.6256,12270.0
2018-06-01 15:30:00,75.94,76.18,75.9,75.97,35943.0,72.6256,72.8552,72.5874,72.6543,35943.0
2018-06-04 09:30:00,76.53,76.87,76.24,76.24,9872.0,73.1899,73.5151,72.9126,72.9126,9872.0
2018-06-04 10:00:00,76.3,76.53,76.24,76.32,4775.0,72.9699,73.1899,72.9126,72.9891,4775.0
2018-06-04 10:30:00,76.36,76.38,76.16,76.25,5900.0,73.0273,73.0464,72.836,72.9221,5900.0
2018-06-04 11:00:00,76.27,76.3,75.85,76.06,9445.0,72.9412,72.9699,72.5396,72.7404,9445.0
2018-06-04 11:30:00,76.07,76.2,76.01,76.11,3774.0,72.75,72.8743,72.6926,72.7882,3774.0
2018-06-04 12:00:00,76.07,76.09,75.96,76.07,4339.0,72.75,72.7691,72.6448,72.75,4339.0
2018-06-04 12:30:00,76.03,76.11,75.95,75.98,7762.0,72.7117,72.7882,72.6352,72.6639,7762.0
2018-06-04 13:00:00,75.96,76.04,75.95,76.0,4577.0,72.6448,72.7213,72.6352,72.683,4577.0
2018-06-04 13:30:00,75.95,75.97,75.82,75.89,5452.0,72.6352,72.6543,72.5109,72.5778,5452.0
2018-06-04 14:00:00,75.89,76.01,75.88,75.97,6735.0,72.5778,72.6926,72.5683,72.6543,6735.0
2018-06-04 14:30:00,75.93,76.0,75.88,75.91,10478.0,72.6161,72.683,72.5683,72.597,10478.0
2018-06-04 15:00:00,75.87,76.11,75.83,76.07,7041.0,72.5587,72.7882,72.5204,72.75,7041.0
2018-06-04 15:30:00,76.09,76.27,75.96,76.26,32526.0,72.7691,72.9412,72.6448,72.9317,32526.0
2018-06-05 09:30:00,76.08,77.0,75.85,76.52,9401.0,72.7595,73.6394,72.5396,73.1803,9401.0
2018-06-05 10:00:00,76.47,76.59,76.38,76.47,3173.0,73.1325,73.2473,73.0464,73.1325,3173.0
2018-06-05 10:30:00,76.42,76.42,76.2,76.35,2100.0,73.0847,73.0847,72.8743,73.0178,2100.0
2018-06-05 11:00:00,76.4,76.4,76.1,76.18,2157.0,73.0656,73.0656,72.7787,72.8552,2157.0
2018-06-05 11:30:00,76.14,76.14,75.96,75.96,3200.0,72.8169,72.8169,72.6448,72.6448,3200.0
2018-06-05 12:00:00,75.91,76.05,75.91,76.02,2000.0,72.597,72.7308,72.597,72.7022,2000.0
2018-06-05 12:30:00,76.04,76.2,75.92,76.2,2420.0,72.7213,72.8743,72.6065,72.8743,2420.0
2018-06-05 13:00:00,76.2,76.35,76.17,76.29,3624.0,72.8743,73.0178,72.8456,72.9604,3624.0
2018-06-05 13:30:00,76.31,76.31,76.19,76.19,2321.0,72.9795,72.9795,72.8647,72.8647,2321.0
2018-06-05 14:00:00,76.26,76.41,76.24,76.4,11488.0,72.9317,73.0751,72.9126,73.0656,11488.0
2018-06-05 14:30:00,76.41,76.43,76.32,76.42,4300.0,73.0751,73.0943,72.9891,73.0847,4300.0
2018-06-05 15:00:00,76.43,76.43,76.28,76.28,7734.0,73.0943,73.0943,72.9508,72.9508,7734.0
2018-06-05 15:30:00,76.28,76.62,76.28,76.54,32792.0,72.9508,73.276,72.9508,73.1995,32792.0
2018-06-06 09:30:00,76.55,77.18,76.25,76.29,13835.0,73.209,73.8115,72.9221,72.9604,13835.0
2018-06-06 10:00:00,76.37,76.51,76.32,76.5,8100.0,73.0369,73.1708,72.9891,73.1612,8100.0
2018-06-06 10:30:00,76.44,76.71,76.35,76.71,7018.0,73.1038,73.362,73.0178,73.362,7018.0
2018-06-06 11:00:00,76.8,76.81,76.52,76.62,14331.0,73.4481,73.4577,73.1803,73.276,14331.0
2018-06-06 11:30:00,76.54,76.61,76.44,76.57,6675.0,73.1995,73.2664,73.1038,73.2282,6675.0
2018-06-06 12:00:00,76.58,76.71,76.58,76.71,1700.0,73.2377,73.362,73.2377,73.362,1700.0
2018-06-06 12:30:00,76.69,76.72,76.62,76.72,2800.0,73.3429,73.3716,73.276,73.3716,2800.0
2018-06-06 13:00:00,76.64,76.9,76.63,76.9,4988.0,73.2951,73.5437,73.2855,73.5437,4988.0
2018-06-06 13:30:00,76.84,76.99,76.84,76.99,4526.0,73.4864,73.6298,73.4864,73.6298,4526.0
2018-06-06 14:00:00,76.98,77.32,76.96,77.12,6059.0,73.6203,73.9454,73.6011,73.7541,6059.0
2018-06-06 14:30:00,77.16,77.39,77.12,77.21,9607.0,73.7924,74.0124,73.7541,73.8402,9607.0
2018-06-06 15:00:00,77.21,77.45,77.21,77.42,5615.0,73.8402,74.0697,73.8402,74.0411,5615.0
2018-06-06 15:30:00,77.39,77.55,77.28,77.53,32936.0,74.0124,74.1654,73.9072,74.1463,32936.0
2018-06-07 09:30:00,77.59,78.33,77.59,77.83,11154.0,74.2036,74.9113,74.2036,74.4332,11154.0
2018-06-07 10:00:00,77.77,78.05,77.65,77.96,14085.0,74.3758,74.6436,74.261,74.5575,14085.0
2018-06-07 10:30:00,77.86,77.98,77.74,77.86,6650.0,74.4619,74.5766,74.3471,74.4619,6650.0
2018-06-07 11:00:00,77.86,78.17,77.72,77.85,17811.0,74.4619,74.7583,74.328,74.4523,17811.0
2018-06-07 11:30:00,77.79,77.95,77.73,77.79,4200.0,74.3949,74.5479,74.3375,74.3949,4200.0
2018-06-07 12:00:00,77.77,77.9,77.74,77.9,7651.0,74.3758,74.5001,74.3471,74.5001,7651.0
2018-06-07 12:30:00,77.78,77.78,77.69,77.76,3882.0,74.3853,74.3853,74.2993,74.3662,3882.0
2018-06-07 13:00:00,77.75,77.92,77.71,77.84,6529.0,74.3567,74.5192,74.3184,74.4427,6529.0
2018-06-07 13:30:00,77.77,77.89,77.71,77.74,15078.0,74.3758,74.4905,74.3184,74.3471,15078.0
2018-06-07 14:00:00,77.72,78.0,77.72,77.91,8848.0,74.328,74.5957,74.328,74.5097,8848.0
2018-06-07 14:30:00,77.98,78.18,77.88,78.12,6700.0,74.5766,74.7679,74.481,74.7105,6700.0
2018-06-07 15:00:00,78.13,78.22,78.07,78.17,12072.0,74.7201,74.8061,74.6627,74.7583,12072.0
2018-06-07 15:30:00,78.23,78.23,77.99,77.99,32447.0,74.8157,74.8157,74.5862,74.5862,32447.0
2018-06-08 09:30:00,78.16,78.69,77.99,78.35,26082.0,74.7488,75.2556,74.5862,74.9305,26082.0
2018-06-08 10:00:00,78.44,78.72,78.44,78.64,4029.0,75.0165,75.2843,75.0165,75.2078,4029.0
2018-06-08 10:30:00,78.54,78.54,78.39,78.42,4836.0,75.1122,75.1122,74.9687,74.9974,4836.0
2018-06-08 11:00:00,78.41,78.56,78.29,78.5,9900.0,74.9878,75.1313,74.8731,75.0739,9900.0
2018-06-08 11:30:00,78.5,78.68,78.47,78.68,5353.0,75.0739,75.2461,75.0452,75.2461,5353.0
2018-06-08 12:00:00,78.68,78.86,78.67,78.69,4200.0,75.2461,75.4182,75.2365,75.2556,4200.0
2018-06-08 12:30:00,78.78,78.94,78.65,78.78,9208.0,75.3417,75.4947,75.2174,75.3417,9208.0
2018-06-08 13:00:00,78.73,78.81,78.68,78.74,3741.0,75.2939,75.3704,75.2461,75.3034,3741.0
2018-06-08 13:30:00,78.75,78.96,78.74,78.9,11540.0,75.313,75.5138,75.3034,75.4565,11540.0
2018-06-08 14:00:00,78.91,79.07,78.85,79.01,9536.0,75.466,75.619,75.4086,75.5617,9536.0
2018-06-08 14:30:00,78.98,79.14,78.93,79.08,15455.0,75.533,75.686,75.4852,75.6286,15455.0
2018-06-08 15:00:00,79.07,79.14,78.98,79.04,35630.0,75.619,75.686,75.533,75.5903,35630.0
2018-06-08 15:30:00,79.0,79.15,78.92,79.05,33119.0,75.5521,75.6955,75.4756,75.5999,33119.0
2018-06-11 09:30:00,79.02,79.4,78.9,79.1,6536.0,75.5712,75.9346,75.4565,75.6477,6536.0
2018-06-11 10:00:00,79.14,79.33,79.06,79.08,4725.0,75.686,75.8677,75.6095,75.6286,4725.0
2018-06-11 10:30:00,79.08,79.08,78.83,78.9,5261.0,75.6286,75.6286,75.3895,75.4565,5261.0
2018-06-11 11:00:00,78.89,78.98,78.76,78.91,6700.0,75.4469,75.533,75.3226,75.466,6700.0
2018-06-11 11:30:00,78.93,79.17,78.93,79.15,6500.0,75.4852,75.7147,75.4852,75.6955,6500.0
2018-06-11 12:00:00,79.2,79.26,79.08,79.19,4100.0,75.7434,75.8007,75.6286,75.7338,4100.0
2018-06-11 12:30:00,79.16,79.22,79.09,79.09,3002.0,75.7051,75.7625,75.6382,75.6382,3002.0
2018-06-11 13:00:00,79.1,79.1,78.95,78.97,3595.0,75.6477,75.6477,75.5043,75.5234,3595.0
2018-06-11 13:30:00,78.85,79.11,78.85,79.11,8100.0,75.4086,75.6573,75.4086,75.6573,8100.0
2018-06-11 14:00:00,79.13,79.13,79.07,79.13,2288.0,75.6764,75.6764,75.619,75.6764,2288.0
2018-06-11 14:30:00,79.14,79.2,79.1,79.18,5160.0,75.686,75.7434,75.6477,75.7242,5160.0
2018-06-11 15:00:00,79.17,79.36,79.17,79.21,8811.0,75.7147,75.8964,75.7147,75.7529,8811.0
2018-06-11 15:30:00,79.21,79.3,79.15,79.17,30686.0,75.7529,75.839,75.6955,75.7147,30686.0
2018-06-12 09:30:00,79.11,79.17,78.58,78.7,8977.0,75.6573,75.7147,75.1504,75.2652,8977.0
2018-06-12 10:00:00,78.64,78.82,78.53,78.55,2600.0,75.2078,75.38,75.1026,75.1217,2600.0
2018-06-12 10:30:00,78.61,78.82,78.58,78.58,6791.0,75.1791,75.38,75.1504,75.1504,6791.0
2018-06-12 11:00:00,78.64,78.74,78.46,78.51,5650.0,75.2078,75.3034,75.0357,75.0835,5650.0
2018-06-12 11:30:00,78.49,78.68,78.4,78.68,17985.0,75.0644,75.2461,74.9783,75.2461,17985.0
2018-06-12 12:00:00,78.69,78.72,78.57,78.69,2800.0,75.2556,75.2843,75.1409,75.2556,2800.0
2018-06-12 12:30:00,78.69,78.69,78.46,78.46,4810.0,75.2556,75.2556,75.0357,75.0357,4810.0
2018-06-12 13:00:00,78.47,78.49,78.24,78.38,5300.0,75.0452,75.0644,74.8253,74.9592,5300.0
2018-06-12 13:30:00,78.27,78.34,78.12,78.31,5680.0,74.854,74.9209,74.7105,74.8922,5680.0
2018-06-12 14:00:00,78.3,78.31,78.18,78.24,6621.0,74.8826,74.8922,74.7679,74.8253,6621.0
2018-06-12 14:30:00,78.26,78.42,78.24,78.24,8029.0,74.8444,74.9974,74.8253,74.8253,8029.0
2018-06-12 15:00:00,78.31,78.51,78.25,78.4,14651.0,74.8922,75.0835,74.8348,74.9783,14651.0
2018-06-12 15:30:00,78.4,78.68,78.38,78.61,39973.0,74.9783,75.2461,74.9592,75.1791,39973.0
2018-06-13 09:30:00,78.68,78.68,77.79,78.0,14942.0,75.2461,75.2461,74.3949,74.5957,14942.0
2018-06-13 10:00:00,77.83,77.95,77.7,77.84,6204.0,74.4332,74.5479,74.3088,74.4427,6204.0
2018-06-13 10:30:00,77.75,77.8,77.5,77.71,5900.0,74.3567,74.4045,74.1176,74.3184,5900.0
2018-06-13 11:00:00,77.74,78.0,77.74,78.0,3700.0,74.3471,74.5957,74.3471,74.5957,3700.0
2018-06-13 11:30:00,77.94,78.1,77.77,77.81,8637.0,74.5384,74.6914,74.3758,74.414,8637.0
2018-06-13 12:00:00,77.83,77.83,77.57,77.57,2841.0,74.4332,74.4332,74.1845,74.1845,2841.0
2018-06-13 12:30:00,77.63,77.74,77.57,77.62,10037.0,74.2419,74.3471,74.1845,74.2323,10037.0
2018-06-13 13:00:00,77.61,77.67,77.58,77.61,3800.0,74.2228,74.2801,74.1941,74.2228,3800.0
2018-06-13 13:30:00,77.62,77.79,77.61,77.68,4200.0,74.2323,74.3949,74.2228,74.2897,4200.0
2018-06-13 14:00:00,77.63,77.74,77.44,77.67,18496.0,74.2419,74.3471,74.0602,74.2801,18496.0
2018-06-13 14:30:00,77.67,77.79,77.54,77.76,27927.0,74.2801,74.3949,74.1558,74.3662,27927.0
2018-06-13 15:00:00,77.84,77.99,77.74,77.76,19417.0,74.4427,74.5862,74.3471,74.3662,19417.0
2018-06-13 15:30:00,77.76,78.17,77.76,78.08,39571.0,74.3662,74.7583,74.3662,74.6722,39571.0
2018-06-14 09:30:00,78.4,78.55,78.03,78.55,16617.0,74.9783,75.1217,74.6244,75.1217,16617.0
2018-06-14 10:00:00,78.56,78.69,78.41,78.53,4581.0,75.1313,75.2556,74.9878,75.1026,4581.0
2018-06-14 10:30:00,78.59,78.59,78.2,78.2,2700.0,75.16,75.16,74.787,74.787,2700.0
2018-06-14 11:00:00,78.09,78.17,77.86,77.96,6226.0,74.6818,74.7583,74.4619,74.5575,6226.0
2018-06-14 11:30:00,77.98,78.31,77.89,78.31,4346.0,74.5766,74.8922,74.4905,74.8922,4346.0
2018-06-14 12:00:00,78.22,78.48,78.21,78.3,8328.0,74.8061,75.0548,74.7966,74.8826,8328.0
2018-06-14 12:30:00,78.29,78.34,78.19,78.2,6444.0,74.8731,74.9209,74.7774,74.787,6444.0
2018-06-14 13:00:00,78.21,78.48,78.21,78.48,5510.0,74.7966,75.0548,74.7966,75.0548,5510.0
2018-06-14 13:30:00,78.41,78.47,78.32,78.33,5900.0,74.9878,75.0452,74.9018,74.9113,5900.0
2018-06-14 14:00:00,78.35,78.47,78.34,78.47,6803.0,74.9305,75.0452,74.9209,75.0452,6803.0
2018-06-14 14:30:00,78.46,78.58,78.41,78.5,5800.0,75.0357,75.1504,74.9878,75.0739,5800.0
2018-06-14 15:00:00,78.51,78.75,78.44,78.62,18024.0,75.0835,75.313,75.0165,75.1887,18024.0
2018-06-14 15:30:00,78.64,78.68,78.53,78.65,30310.0,75.2078,75.2461,75.1026,75.2174,30310.0
2018-06-15 09:30:00,78.33,79.01,78.15,78.52,131724.0,74.9113,75.5617,74.7392,75.093,131724.0
2018-06-15 10:00:00,78.48,78.58,78.09,78.09,4800.0,75.0548,75.1504,74.6818,74.6818,4800.0
2018-06-15 10:30:00,78.09,78.18,77.63,78.17,7905.0,74.6818,74.7679,74.2419,74.7583,7905.0
2018-06-15 11:00:00,78.24,78.31,77.98,77.99,14760.0,74.8253,74.8922,74.5766,74.5862,14760.0
2018-06-15 11:30:00,77.93,78.0,77.84,78.0,5600.0,74.5288,74.5957,74.4427,74.5957,5600.0
2018-06-15 12:00:00,77.96,78.02,77.83,78.0,4644.0,74.5575,74.6149,74.4332,74.5957,4644.0
2018-06-15 12:30:00,78.06,78.29,78.06,78.2,15540.0,74.6531,74.8731,74.6531,74.787,15540.0
2018-06-15 13:00:00,78.23,78.49,78.23,78.45,13800.0,74.8157,75.0644,74.8157,75.0261,13800.0
2018-06-15 13:30:00,78.44,78.57,78.4,78.52,9734.0,75.0165,75.1409,74.9783,75.093,9734.0
2018-06-15 14:00:00,78.52,78.78,78.5,78.78,9094.0,75.093,75.3417,75.0739,75.3417,9094.0
2018-06-15 14:30:00,78.81,79.04,78.81,78.95,10449.0,75.3704,75.5903,75.3704,75.5043,10449.0
2018-06-15 15:00:00,78.93,78.99,78.81,78.99,12889.0,75.4852,75.5425,75.3704,75.5425,12889.0
2018-06-15 15:30:00,78.96,79.1,78.79,78.85,42319.0,75.5138,75.6477,75.3513,75.4086,42319.0
2018-06-18 09:30:00,78.48,78.98,78.48,78.94,6748.0,75.0548,75.533,75.0548,75.4947,6748.0
2018-06-18 10:00:00,78.83,78.92,78.59,78.92,5900.0,75.3895,75.4756,75.16,75.4756,5900.0
2018-06-18 10:30:00,78.93,79.17,78.8,79.02,17202.0,75.4852,75.7147,75.3608,75.5712,17202.0
2018-06-18 11:00:00,79.02,79.37,78.99,78.99,6769.0,75.5712,75.9059,75.5425,75.5425,6769.0
2018-06-18 11:30:00,78.98,79.16,78.68,78.73,7725.0,75.533,75.7051,75.2461,75.2939,7725.0
2018-06-18 12:00:00,78.65,78.85,78.62,78.71,5000.0,75.2174,75.4086,75.1887,75.2748,5000.0
2018-06-18 12:30:00,78.74,78.76,78.66,78.73,4700.0,75.3034,75.3226,75.2269,75.2939,4700.0
2018-06-18 13:00:00,78.71,78.87,78.65,78.84,2600.0,75.2748,75.4278,75.2174,75.3991,2600.0
2018-06-18 13:30:00,78.85,79.05,78.79,78.86,7841.0,75.4086,75.5999,75.3513,75.4182,7841.0
2018-06-18 14:00:00,78.87,79.01,78.74,78.97,7420.0,75.4278,75.5617,75.3034,75.5234,7420.0
2018-06-18 14:30:00,78.95,79.18,78.93,78.98,8966.0,75.5043,75.7242,75.4852,75.533,8966.0
2018-06-18 15:00:00,78.95,78.95,78.7,78.8,13842.0,75.5043,75.5043,75.2652,75.3608,13842.0
2018-06-18 15:30:00,78.8,78.97,78.74,78.89,39315.0,75.3608,75.5234,75.3034,75.4469,39315.0
2018-06-19 09:30:00,78.55,79.07,77.7,77.7,13461.0,75.1217,75.619,74.3088,74.3088,13461.0
2018-06-19 10:00:00,77.73,77.86,76.8,76.8,8545.0,74.3375,74.4619,73.4481,73.4481,8545.0
2018-06-19 10:30:00,76.73,77.14,76.7,76.92,11296.0,73.3812,73.7733,73.3525,73.5629,11296.0
2018-06-19 11:00:00,76.77,77.21,76.75,77.09,11595.0,73.4194,73.8402,73.4003,73.7255,11595.0
2018-06-19 11:30:00,76.94,77.1,76.79,77.1,12199.0,73.582,73.735,73.4385,73.735,12199.0
2018-06-19 12:00:00,77.14,77.47,77.14,77.43,4600.0,73.7733,74.0889,73.7733,74.0506,4600.0
2018-06-19 12:30:00,77.44,77.67,77.23,77.63,6180.0,74.0602,74.2801,73.8593,74.2419,6180.0
2018-06-19 13:00:00,77.74,77.76,77.61,77.66,4560.0,74.3471,74.3662,74.2228,74.2706,4560.0
2018-06-19 13:30:00,77.68,77.84,77.57,77.81,5260.0,74.2897,74.4427,74.1845,74.414,5260.0
2018-06-19 14:00:00,77.78,78.06,77.77,77.87,11023.0,74.3853,74.6531,74.3758,74.4714,11023.0
2018-06-19 14:30:00,77.92,77.95,77.76,77.93,6800.0,74.5192,74.5479,74.3662,74.5288,6800.0
2018-06-19 15:00:00,77.86,78.35,77.84,78.05,18124.0,74.4619,74.9305,74.4427,74.6436,18124.0
2018-06-19 15:30:00,78.06,78.09,77.75,77.86,40060.0,74.6531,74.6818,74.3567,74.4619,40060.0
2018-06-20 09:30:00,77.92,78.36,77.41,78.09,11678.0,74.5192,74.94,74.0315,74.6818,11678.0
2018-06-20 10:00:00,77.92,78.63,77.9,78.43,12682.0,74.5192,75.1982,74.5001,75.007,12682.0
2018-06-20 10:30:00,78.29,78.58,78.16,78.58,9106.0,74.8731,75.1504,74.7488,75.1504,9106.0
2018-06-20 11:00:00,78.53,78.73,78.37,78.73,7390.0,75.1026,75.2939,74.9496,75.2939,7390.0
2018-06-20 11:30:00,78.75,78.77,78.52,78.65,8448.0,75.313,75.3321,75.093,75.2174,8448.0
2018-06-20 12:00:00,78.68,78.7,78.56,78.64,4900.0,75.2461,75.2652,75.1313,75.2078,4900.0
2018-06-20 12:30:00,78.68,78.78,78.62,78.72,14420.0,75.2461,75.3417,75.1887,75.2843,14420.0
2018-06-20 13:00:00,78.72,78.8,78.68,78.78,9692.0,75.2843,75.3608,75.2461,75.3417,9692.0
2018-06-20 13:30:00,78.8,78.87,78.73,78.87,10471.0,75.3608,75.4278,75.2939,75.4278,10471.0
2018-06-20 14:00:00,78.87,78.93,78.8,78.86,7800.0,75.4278,75.4852,75.3608,75.4182,7800.0
2018-06-20 14:30:00,78.88,78.99,78.78,78.83,14834.0,75.4373,75.5425,75.3417,75.3895,14834.0
2018-06-20 15:00:00,78.88,78.97,78.82,78.91,9084.0,75.4373,75.5234,75.38,75.466,9084.0
2018-06-20 15:30:00,78.91,78.94,78.68,78.73,42752.0,75.466,75.4947,75.2461,75.2939,42752.0
2018-06-21 09:30:00,78.62,78.98,77.84,78.28,11382.0,75.1887,75.533,74.4427,74.8635,11382.0
2018-06-21 10:00:00,78.09,78.17,77.65,77.79,13958.0,74.6818,74.7583,74.261,74.3949,13958.0
2018-06-21 10:30:00,77.75,78.03,77.75,78.03,5216.0,74.3567,74.6244,74.3567,74.6244,5216.0
2018-06-21 11:00:00,78.15,78.29,78.11,78.19,5828.0,74.7392,74.8731,74.7009,74.7774,5828.0
2018-06-21 11:30:00,78.18,78.35,78.16,78.27,4203.0,74.7679,74.9305,74.7488,74.854,4203.0
2018-06-21 12:00:00,78.26,78.26,78.07,78.08,2927.0,74.8444,74.8444,74.6627,74.6722,2927.0
2018-06-21 12:30:00,78.13,78.15,77.91,77.91,4032.0,74.7201,74.7392,74.5097,74.5097,4032.0
2018-06-21 13:00:00,77.91,77.94,77.73,77.8,5245.0,74.5097,74.5384,74.3375,74.4045,5245.0
2018-06-21 13:30:00,77.81,77.87,77.69,77.87,10900.0,74.414,74.4714,74.2993,74.4714,10900.0
2018-06-21 14:00:00,77.87,77.94,77.5,77.73,13749.0,74.4714,74.5384,74.1176,74.3375,13749.0
2018-06-21 14:30:00,77.71,77.79,77.55,77.59,5007.0,74.3184,74.3949,74.1654,74.2036,5007.0
2018-06-21 15:00:00,77.58,77.74,77.53,77.59,11303.0,74.1941,74.3471,74.1463,74.2036,11303.0
2018-06-21 15:30:00,77.59,77.67,77.44,77.67,24341.0,74.2036,74.2801,74.0602,74.2801,24341.0
2018-06-22 09:30:00,78.0,78.0,77.35,77.85,14957.0,74.5957,74.5957,73.9741,74.4523,14957.0
2018-06-22 10:00:00,77.72,77.91,77.47,77.58,6010.0,74.328,74.5097,74.0889,74.1941,6010.0
2018-06-22 10:30:00,77.49,77.89,77.42,77.89,5553.0,74.108,74.4905,74.0411,74.4905,5553.0
2018-06-22 11:00:00,77.81,77.94,77.67,77.94,6416.0,74.414,74.5384,74.2801,74.5384,6416.0
2018-06-22 11:30:00,77.96,78.08,77.78,77.9,7577.0,74.5575,74.6722,74.3853,74.5001,7577.0
2018-06-22 12:00:00,77.89,78.03,77.77,77.77,5400.0,74.4905,74.6244,74.3758,74.3758,5400.0
2018-06-22 12:30:00,77.72,77.76,77.6,77.66,4691.0,74.328,74.3662,74.2132,74.2706,4691.0
2018-06-22 13:00:00,77.72,77.88,77.72,77.85,4100.0,74.328,74.481,74.328,74.4523,4100.0
2018-06-22 13:30:00,77.83,77.92,77.75,77.85,4400.0,74.4332,74.5192,74.3567,74.4523,4400.0
2018-06-22 14:00:00,77.86,77.86,77.6,77.69,9838.0,74.4619,74.4619,74.2132,74.2993,9838.0
2018-06-22 14:30:00,77.65,77.74,77.57,77.63,6599.0,74.261,74.3471,74.1845,74.2419,6599.0
2018-06-22 15:00:00,77.64,77.74,77.61,77.68,7742.0,74.2515,74.3471,74.2228,74.2897,7742.0
2018-06-22 15:30:00,77.69,78.07,77.64,77.67,51059.0,74.2993,74.6627,74.2515,74.2801,51059.0
2018-06-25 09:30:00,77.39,77.39,76.3,76.67,7814.0,74.0124,74.0124,72.9699,73.3238,7814.0
2018-06-25 10:00:00,76.58,76.9,76.52,76.9,11976.0,73.2377,73.5437,73.1803,73.5437,11976.0
2018-06-25 10:30:00,76.87,77.1,76.73,76.79,3650.0,73.5151,73.735,73.3812,73.4385,3650.0
2018-06-25 11:00:00,76.74,76.9,76.61,76.8,45371.0,73.3907,73.5437,73.2664,73.4481,45371.0
2018-06-25 11:30:00,76.8,76.84,76.6,76.8,9456.0,73.4481,73.4864,73.2568,73.4481,9456.0
2018-06-25 12:00:00,76.78,76.79,76.58,76.73,4682.0,73.429,73.4385,73.2377,73.3812,4682.0
2018-06-25 12:30:00,76.65,76.77,76.59,76.7,8109.0,73.3047,73.4194,73.2473,73.3525,8109.0
2018-06-25 13:00:00,76.69,76.81,76.68,76.81,5986.0,73.3429,73.4577,73.3334,73.4577,5986.0
2018-06-25 13:30:00,76.81,77.13,76.81,76.94,5300.0,73.4577,73.7637,73.4577,73.582,5300.0
2018-06-25 14:00:00,77.01,77.01,76.61,76.62,3000.0,73.6489,73.6489,73.2664,73.276,3000.0
2018-06-25 14:30:00,76.67,76.67,76.27,76.36,7455.0,73.3238,73.3238,72.9412,73.0273,7455.0
2018-06-25 15:00:00,76.35,76.43,76.23,76.23,7000.0,73.0178,73.0943,72.903,72.903,7000.0
2018-06-25 15:30:00,76.25,76.6,76.18,76.32,43094.0,72.9221,73.2568,72.8552,72.9891,43094.0
2018-06-26 09:30:00,76.51,76.85,76.26,76.54,4639.0,73.1708,73.4959,72.9317,73.1995,4639.0
2018-06-26 10:00:00,76.54,76.76,76.3,76.75,15051.0,73.1995,73.4099,72.9699,73.4003,15051.0
2018-06-26 10:30:00,76.65,76.78,76.5,76.51,9072.0,73.3047,73.429,73.1612,73.1708,9072.0
2018-06-26 11:00:00,76.6,76.6,76.38,76.46,4222.0,73.2568,73.2568,73.0464,73.123,4222.0
2018-06-26 11:30:00,76.37,76.42,76.29,76.29,3465.0,73.0369,73.0847,72.9604,72.9604,3465.0
2018-06-26 12:00:00,76.41,76.42,76.33,76.38,5300.0,73.0751,73.0847,72.9986,73.0464,5300.0
2018-06-26 12:30:00,76.42,76.47,76.33,76.47,4300.0,73.0847,73.1325,72.9986,73.1325,4300.0
2018-06-26 13:00:00,76.54,76.57,76.4,76.42,3400.0,73.1995,73.2282,73.0656,73.0847,3400.0
2018-06-26 13:30:00,76.48,76.52,76.32,76.47,3900.0,73.1421,73.1803,72.9891,73.1325,3900.0
2018-06-26 14:00:00,76.52,76.56,76.34,76.5,5884.0,73.1803,73.2186,73.0082,73.1612,5884.0
2018-06-26 14:30:00,76.49,76.61,76.34,76.34,4200.0,73.1516,73.2664,73.0082,73.0082,4200.0
2018-06-26 15:00:00,76.43,76.75,76.42,76.75,7414.0,73.0943,73.4003,73.0847,73.4003,7414.0
2018-06-26 15:30:00,76.77,76.95,76.67,76.78,44844.0,73.4194,73.5916,73.3238,73.429,44844.0
2018-06-27 09:30:00,76.87,77.06,76.87,77.0,1485.0,73.5151,73.6968,73.5151,73.6394,1485.0
2018-06-27 10:00:00,77.02,77.14,76.94,77.14,10412.0,73.6585,73.7733,73.582,73.7733,10412.0
2018-06-27 10:30:00,77.1,77.31,77.09,77.09,2778.0,73.735,73.9359,73.7255,73.7255,2778.0
2018-06-27 11:00:00,77.16,77.21,76.87,76.89,4557.0,73.7924,73.8402,73.5151,73.5342,4557.0
2018-06-27 11:30:00,76.7,77.11,76.7,77.05,2892.0,73.3525,73.7446,73.3525,73.6872,2892.0
2018-06-27 12:00:00,77.13,77.2,77.07,77.15,3125.0,73.7637,73.8307,73.7063,73.7828,3125.0
2018-06-27 12:30:00,77.13,77.13,76.98,77.0,3300.0,73.7637,73.7637,73.6203,73.6394,3300.0
2018-06-27 13:00:00,77.0,77.0,76.68,76.8,5223.0,73.6394,73.6394,73.3334,73.4481,5223.0
2018-06-27 13:30:00,76.79,76.87,76.67,76.73,3256.0,73.4385,73.5151,73.3238,73.3812,3256.0
2018-06-27 14:00:00,76.73,76.73,76.52,76.54,4413.0,73.3812,73.3812,73.1803,73.1995,4413.0
2018-06-27 14:30:00,76.49,76.54,76.11,76.19,7450.0,73.1516,73.1995,72.7882,72.8647,7450.0
2018-06-27 15:00:00,76.16,76.43,76.07,76.42,7930.0,72.836,73.0943,72.75,73.0847,7930.0
2018-06-27 15:30:00,76.41,76.43,75.96,76.05,34754.0,73.0751,73.0943,72.6448,72.7308,34754.0
2018-06-28 09:30:00,75.99,76.12,75.26,75.53,3502.0,72.6735,72.7978,71.9753,72.2335,3502.0
2018-06-28 10:00:00,75.74,75.97,75.63,75.64,5000.0,72.4344,72.6543,72.3292,72.3387,5000.0
2018-06-28 10:30:00,75.51,75.74,75.19,75.74,4400.0,72.2144,72.4344,71.9084,72.4344,4400.0
2018-06-28 11:00:00,75.81,75.85,75.41,75.42,7100.0,72.5013,72.5396,72.1188,72.1283,7100.0
2018-06-28 11:30:00,75.46,75.5,75.07,75.29,5322.0,72.1666,72.2049,71.7936,72.004,5322.0
2018-06-28 12:00:00,75.29,75.37,75.04,75.18,8300.0,72.004,72.0805,71.7649,71.8988,8300.0
2018-06-28 12:30:00,75.23,75.33,75.17,75.33,2434.0,71.9466,72.0423,71.8893,72.0423,2434.0
2018-06-28 13:00:00,75.37,75.7,75.34,75.7,4816.0,72.0805,72.3961,72.0518,72.3961,4816.0
2018-06-28 13:30:00,75.78,75.86,75.6,75.66,4252.0,72.4726,72.5491,72.3005,72.3579,4252.0
2018-06-28 14:00:00,75.68,75.73,75.61,75.68,2000.0,72.377,72.4248,72.31,72.377,2000.0
2018-06-28 14:30:00,75.63,75.88,75.6,75.88,3300.0,72.3292,72.5683,72.3005,72.5683,3300.0
2018-06-28 15:00:00,75.9,76.15,75.86,76.08,15350.0,72.5874,72.8265,72.5491,72.7595,15350.0
2018-06-28 15:30:00,76.06,76.08,75.75,75.87,19951.0,72.7404,72.7595,72.4439,72.5587,19951.0
2018-06-29 09:30:00,76.02,76.7,75.77,76.7,5239.0,72.7022,73.3525,72.4631,73.3525,5239.0
2018-06-29 10:00:00,76.99,77.19,76.82,76.98,11408.0,73.6298,73.8211,73.4672,73.6203,11408.0
2018-06-29 10:30:00,77.03,77.42,77.02,77.25,7628.0,73.6681,74.0411,73.6585,73.8785,7628.0
2018-06-29 11:00:00,77.24,77.53,77.18,77.53,7271.0,73.8689,74.1463,73.8115,74.1463,7271.0
2018-06-29 11:30:00,77.49,77.49,77.17,77.2,5900.0,74.108,74.108,73.802,73.8307,5900.0
2018-06-29 12:00:00,77.15,77.33,77.15,77.25,3058.0,73.7828,73.955,73.7828,73.8785,3058.0
2018-06-29 12:30:00,77.26,77.59,77.12,77.28,11414.0,73.888,74.2036,73.7541,73.9072,11414.0
2018-06-29 13:00:00,77.38,77.38,77.11,77.23,3500.0,74.0028,74.0028,73.7446,73.8593,3500.0
2018-06-29 13:30:00,77.2,77.53,77.2,77.31,3713.0,73.8307,74.1463,73.8307,73.9359,3713.0
2018-06-29 14:00:00,77.25,77.43,77.25,77.4,5338.0,73.8785,74.0506,73.8785,74.0219,5338.0
2018-06-29 14:30:00,77.37,77.38,77.22,77.31,5000.0,73.9932,74.0028,73.8498,73.9359,5000.0
2018-06-29 15:00:00,77.37,77.41,76.96,76.96,8384.0,73.9932,74.0315,73.6011,73.6011,8384.0
2018-06-29 15:30:00,76.96,77.03,76.84,76.85,48925.0,73.6011,73.6681,73.4864,73.4959,48925.0
2018-07-02 09:30:00,76.36,76.46,75.83,76.09,7812.0,73.0273,73.123,72.5204,72.7691,7812.0
2018-07-02 10:00:00,76.1,76.4,76.1,76.17,5093.0,72.7787,73.0656,72.7787,72.8456,5093.0
2018-07-02 10:30:00,76.28,76.55,76.25,76.27,7742.0,72.9508,73.209,72.9221,72.9412,7742.0
2018-07-02 11:00:00,76.37,76.5,76.15,76.21,11707.0,73.0369,73.1612,72.8265,72.8839,11707.0
2018-07-02 11:30:00,76.15,76.25,76.04,76.2,6075.0,72.8265,72.9221,72.7213,72.8743,6075.0
2018-07-02 12:00:00,76.2,76.2,75.96,76.14,6950.0,72.8743,72.8743,72.6448,72.8169,6950.0
2018-07-02 12:30:00,76.16,76.42,76.16,76.25,4725.0,72.836,73.0847,72.836,72.9221,4725.0
2018-07-02 13:00:00,76.27,76.27,76.06,76.09,6008.0,72.9412,72.9412,72.7404,72.7691,6008.0
2018-07-02 13:30:00,76.02,76.18,76.02,76.1,15400.0,72.7022,72.8552,72.7022,72.7787,15400.0
2018-07-02 14:00:00,76.06,76.28,76.04,76.05,4810.0,72.7404,72.9508,72.7213,72.7308,4810.0
2018-07-02 14:30:00,76.13,76.22,75.98,76.12,6638.0,72.8074,72.8934,72.6639,72.7978,6638.0
2018-07-02 15:00:00,76.21,76.39,76.12,76.32,12594.0,72.8839,73.056,72.7978,72.9891,12594.0
2018-07-02 15:30:00,76.31,76.38,76.16,76.29,49639.0,72.9795,73.0464,72.836,72.9604,49639.0
2018-07-03 09:30:00,76.71,77.82,76.4,76.95,11119.0,73.362,74.4236,73.0656,73.5916,11119.0
2018-07-03 10:00:00,77.24,77.57,77.22,77.43,7287.0,73.8689,74.1845,73.8498,74.0506,7287.0
2018-07-03 10:30:00,77.39,77.47,77.2,77.23,8574.0,74.0124,74.0889,73.8307,73.8593,8574.0
2018-07-03 11:00:00,77.22,77.45,77.19,77.34,3800.0,73.8498,74.0697,73.8211,73.9645,3800.0
2018-07-03 11:30:00,77.37,77.49,77.16,77.16,5277.0,73.9932,74.108,73.7924,73.7924,5277.0
2018-07-03 12:00:00,77.16,77.2,77.06,77.11,5200.0,73.7924,73.8307,73.6968,73.7446,5200.0
2018-07-03 12:30:00,77.13,77.14,76.78,76.86,14445.0,73.7637,73.7733,73.429,73.5055,14445.0
2018-07-05 09:30:00,77.05,77.1,76.37,76.82,8494.0,73.6872,73.735,73.0369,73.4672,8494.0
2018-07-05 10:00:00,76.78,76.94,76.61,76.7,5069.0,73.429,73.582,73.2664,73.3525,5069.0
2018-07-05 10:30:00,76.76,76.78,76.37,76.38,5000.0,73.4099,73.429,73.0369,73.0464,5000.0
2018-07-05 11:00:00,76.37,76.61,76.36,76.56,7900.0,73.0369,73.2664,73.0273,73.2186,7900.0
2018-07-05 11:30:00,76.58,76.85,76.57,76.58,14628.0,73.2377,73.4959,73.2282,73.2377,14628.0
2018-07-05 12:00:00,76.58,76.59,76.52,76.58,4100.0,73.2377,73.2473,73.1803,73.2377,4100.0
2018-07-05 12:30:00,76.6,76.72,76.55,76.66,4208.0,73.2568,73.3716,73.209,73.3142,4208.0
2018-07-05 13:00:00,76.75,76.79,76.72,76.76,4508.0,73.4003,73.4385,73.3716,73.4099,4508.0
2018-07-05 13:30:00,76.79,76.84,76.69,76.69,4600.0,73.4385,73.4864,73.3429,73.3429,4600.0
2018-07-05 14:00:00,76.71,76.76,76.55,76.75,4212.0,73.362,73.4099,73.209,73.4003,4212.0
2018-07-05 14:30:00,76.74,76.81,76.68,76.75,2979.0,73.3907,73.4577,73.3334,73.4003,2979.0
2018-07-05 15:00:00,76.78,77.06,76.74,77.06,3660.0,73.429,73.6968,73.3907,73.6968,3660.0
2018-07-05 15:30:00,77.06,77.24,76.97,77.2,28299.0,73.6968,73.8689,73.6107,73.8307,28299.0
2018-07-06 09:30:00,77.24,77.65,77.08,77.65,6288.0,73.8689,74.261,73.7159,74.261,6288.0
2018-07-06 10:00:00,77.59,77.71,77.45,77.67,3800.0,74.2036,74.3184,74.0697,74.2801,3800.0
2018-07-06 10:30:00,77.67,77.79,77.48,77.61,4973.0,74.2801,74.3949,74.0984,74.2228,4973.0
2018-07-06 11:00:00,77.53,77.75,77.47,77.58,4179.0,74.1463,74.3567,74.0889,74.1941,4179.0
2018-07-06 11:30:00,77.6,77.81,77.57,77.72,7246.0,74.2132,74.414,74.1845,74.328,7246.0
2018-07-06 12:00:00,77.76,78.04,77.75,77.92,5375.0,74.3662,74.634,74.3567,74.5192,5375.0
2018-07-06 12:30:00,77.91,77.93,77.78,77.85,4066.0,74.5097,74.5288,74.3853,74.4523,4066.0
2018-07-06 13:00:00,77.94,78.02,77.87,77.95,1600.0,74.5384,74.6149,74.4714,74.5479,1600.0
2018-07-06 13:30:00,77.96,78.02,77.9,77.91,4905.0,74.5575,74.6149,74.5001,74.5097,4905.0
2018-07-06 14:00:00,78.0,78.04,77.91,77.98,2323.0,74.5957,74.634,74.5097,74.5766,2323.0
2018-07-06 14:30:00,77.94,77.98,77.78,77.86,5808.0,74.5384,74.5766,74.3853,74.4619,5808.0
2018-07-06 15:00:00,77.88,77.88,77.69,77.84,9650.0,74.481,74.481,74.2993,74.4427,9650.0
2018-07-06 15:30:00,77.87,78.19,77.85,78.01,44840.0,74.4714,74.7774,74.4523,74.6053,44840.0
2018-07-09 09:30:00,78.27,79.24,78.27,79.24,10512.0,74.854,75.7816,74.854,75.7816,10512.0
2018-07-09 10:00:00,79.26,79.35,78.94,79.09,7441.0,75.8007,75.8868,75.4947,75.6382,7441.0
2018-07-09 10:30:00,79.17,79.21,78.7,78.76,8900.0,75.7147,75.7529,75.2652,75.3226,8900.0
2018-07-09 11:00:00,78.73,79.03,78.72,78.88,6905.0,75.2939,75.5808,75.2843,75.4373,6905.0
2018-07-09 11:30:00,78.82,78.82,78.52,78.7,7566.0,75.38,75.38,75.093,75.2652,7566.0
2018-07-09 12:00:00,78.67,78.86,78.67,78.86,3800.0,75.2365,75.4182,75.2365,75.4182,3800.0
2018-07-09 12:30:00,78.86,79.13,78.86,79.13,12200.0,75.4182,75.6764,75.4182,75.6764,12200.0
2018-07-09 13:00:00,79.09,79.15,78.92,79.08,14879.0,75.6382,75.6955,75.4756,75.6286,14879.0
2018-07-09 13:30:00,79.09,79.39,79.09,79.3,3497.0,75.6382,75.9251,75.6382,75.839,3497.0
2018-07-09 14:00:00,79.28,79.31,79.18,79.31,3500.0,75.8199,75.8486,75.7242,75.8486,3500.0
2018-07-09 14:30:00,79.3,79.3,79.13,79.17,10750.0,75.839,75.839,75.6764,75.7147,10750.0
2018-07-09 15:00:00,79.16,79.17,78.98,78.98,7298.0,75.7051,75.7147,75.533,75.533,7298.0
2018-07-09 15:30:00,78.98,79.07,78.91,79.07,20407.0,75.533,75.619,75.466,75.619,20407.0
2018-07-10 09:30:00,79.04,79.51,79.04,79.38,6088.0,75.5903,76.0398,75.5903,75.9155,6088.0
2018-07-10 10:00:00,79.48,79.59,79.4,79.42,7539.0,76.0111,76.1163,75.9346,75.9538,7539.0
2018-07-10 10:30:00,79.31,79.35,79.12,79.13,1800.0,75.8486,75.8868,75.6669,75.6764,1800.0
2018-07-10 11:00:00,79.07,79.08,78.74,78.89,5029.0,75.619,75.6286,75.3034,75.4469,5029.0
2018-07-10 11:30:00,78.9,79.04,78.69,78.69,4183.0,75.4565,75.5903,75.2556,75.2556,4183.0
2018-07-10 12:00:00,78.69,78.82,78.51,78.51,1598.0,75.2556,75.38,75.0835,75.0835,1598.0
2018-07-10 12:30:00,78.59,78.73,78.46,78.61,2735.0,75.16,75.2939,75.0357,75.1791,2735.0
2018-07-10 13:00:00,78.63,78.63,78.36,78.49,8059.0,75.1982,75.1982,74.94,75.0644,8059.0
2018-07-10 13:30:00,78.55,78.55,78.17,78.38,4000.0,75.1217,75.1217,74.7583,74.9592,4000.0
2018-07-10 14:00:00,78.39,78.53,78.39,78.53,4900.0,74.9687,75.1026,74.9687,75.1026,4900.0
2018-07-10 14:30:00,78.62,78.62,78.44,78.52,2995.0,75.1887,75.1887,75.0165,75.093,2995.0
2018-07-10 15:00:00,78.54,78.77,78.48,78.74,8300.0,75.1122,75.3321,75.0548,75.3034,8300.0
2018-07-10 15:30:00,78.76,78.94,78.76,78.93,29482.0,75.3226,75.4947,75.3226,75.4852,29482.0
2018-07-11 09:30:00,78.71,78.71,78.02,78.5,13030.0,75.2748,75.2748,74.6149,75.0739,13030.0
2018-07-11 10:00:00,78.42,78.62,78.35,78.61,10900.0,74.9974,75.1887,74.9305,75.1791,10900.0
2018-07-11 10:30:00,78.65,78.66,78.28,78.49,6750.0,75.2174,75.2269,74.8635,75.0644,6750.0
2018-07-11 11:00:00,78.54,78.69,78.43,78.44,5500.0,75.1122,75.2556,75.007,75.0165,5500.0
2018-07-11 11:30:00,78.47,78.53,78.33,78.34,1600.0,75.0452,75.1026,74.9113,74.9209,1600.0
2018-07-11 12:00:00,78.36,78.61,78.36,78.54,2500.0,74.94,75.1791,74.94,75.1122,2500.0
2018-07-11 12:30:00,78.58,78.72,78.45,78.45,4755.0,75.1504,75.2843,75.0261,75.0261,4755.0
2018-07-11 13:00:00,78.33,78.55,78.19,78.45,10083.0,74.9113,75.1217,74.7774,75.0261,10083.0
2018-07-11 13:30:00,78.45,78.88,78.42,78.84,45250.0,75.0261,75.4373,74.9974,75.3991,45250.0
2018-07-11 14:00:00,78.81,79.1,78.28,78.48,44795.0,75.3704,75.6477,74.8635,75.0548,44795.0
2018-07-11 14:30:00,78.52,78.76,78.44,78.65,7189.0,75.093,75.3226,75.0165,75.2174,7189.0
2018-07-11 15:00:00,78.6,78.75,78.54,78.58,5500.0,75.1696,75.313,75.1122,75.1504,5500.0
2018-07-11 15:30:00,78.59,78.84,78.54,78.7,47454.0,75.16,75.3991,75.1122,75.2652,47454.0
2018-07-12 09:30:00,79.34,79.56,78.82,79.33,11469.0,75.8773,76.0877,75.38,75.8677,11469.0
2018-07-12 10:00:00,79.43,79.87,79.3,79.87,6407.0,75.9633,76.3841,75.839,76.3841,6407.0
2018-07-12 10:30:00,79.85,79.85,79.24,79.33,5665.0,76.365,76.365,75.7816,75.8677,5665.0
2018-07-12 11:00:00,79.39,79.49,79.31,79.39,5484.0,75.9251,76.0207,75.8486,75.9251,5484.0
2018-07-12 11:30:00,79.47,79.66,79.39,79.63,6950.0,76.0016,76.1833,75.9251,76.1546,6950.0
2018-07-12 12:00:00,79.55,79.75,79.55,79.71,2200.0,76.0781,76.2694,76.0781,76.2311,2200.0
2018-07-12 12:30:00,79.73,80.36,79.73,80.21,10477.0,76.2502,76.8527,76.2502,76.7093,10477.0
2018-07-12 13:00:00,80.28,80.36,80.18,80.33,7407.0,76.7762,76.8527,76.6806,76.824,7407.0
2018-07-12 13:30:00,80.32,80.32,80.13,80.14,3380.0,76.8145,76.8145,76.6328,76.6423,3380.0
2018-07-12 14:00:00,80.23,80.27,80.06,80.18,4501.0,76.7284,76.7667,76.5658,76.6806,4501.0
2018-07-12 14:30:00,80.22,80.26,80.15,80.2,4428.0,76.7188,76.7571,76.6519,76.6997,4428.0
2018-07-12 15:00:00,80.23,80.33,80.12,80.3,10006.0,76.7284,76.824,76.6232,76.7954,10006.0
2018-07-12 15:30:00,80.3,80.41,80.17,80.27,26876.0,76.7954,76.9006,76.671,76.7667,26876.0
2018-07-13 09:30:00,79.97,81.15,79.97,80.9,18525.0,76.4798,77.6083,76.4798,77.3692,18525.0
2018-07-13 10:00:00,80.84,80.9,80.58,80.87,7180.0,77.3118,77.3692,77.0631,77.3405,7180.0
2018-07-13 10:30:00,80.79,81.13,80.79,81.12,2660.0,77.264,77.5891,77.264,77.5796,2660.0
2018-07-13 11:00:00,81.12,81.18,80.9,81.13,4552.0,77.5796,77.637,77.3692,77.5891,4552.0
2018-07-13 11:30:00,81.09,81.09,80.57,80.76,4073.0,77.5509,77.5509,77.0536,77.2353,4073.0
2018-07-13 12:00:00,80.73,80.75,80.5,80.54,5945.0,77.2066,77.2257,76.9866,77.0249,5945.0
2018-07-13 12:30:00,80.53,80.67,80.5,80.61,2676.0,77.0153,77.1492,76.9866,77.0918,2676.0
2018-07-13 13:00:00,80.65,80.68,80.56,80.66,2900.0,77.1301,77.1588,77.044,77.1396,2900.0
2018-07-13 13:30:00,80.54,80.59,80.38,80.47,4241.0,77.0249,77.0727,76.8719,76.9579,4241.0
2018-07-13 14:00:00,80.56,80.62,80.41,80.5,4274.0,77.044,77.1014,76.9006,76.9866,4274.0
2018-07-13 14:30:00,80.49,80.56,80.39,80.45,4700.0,76.9771,77.044,76.8814,76.9388,4700.0
2018-07-13 15:00:00,80.47,80.63,80.22,80.25,15017.0,76.9579,77.111,76.7188,76.7475,15017.0
2018-07-13 15:30:00,80.22,80.3,80.17,80.2,26204.0,76.7188,76.7954,76.671,76.6997,26204.0
2018-07-16 09:30:00,80.43,80.59,80.11,80.18,4260.0,76.9197,77.0727,76.6137,76.6806,4260.0
2018-07-16 10:00:00,80.13,80.33,80.13,80.31,3300.0,76.6328,76.824,76.6328,76.8049,3300.0
2018-07-16 10:30:00,80.18,80.19,79.87,79.93,2200.0,76.6806,76.6902,76.3841,76.4415,2200.0
2018-07-16 11:00:00,79.83,80.21,79.83,80.14,2400.0,76.3459,76.7093,76.3459,76.6423,2400.0
2018-07-16 11:30:00,80.11,80.24,79.85,79.97,3306.0,76.6137,76.738,76.365,76.4798,3306.0
2018-07-16 12:00:00,79.95,80.07,79.87,79.98,7010.0,76.4606,76.5754,76.3841,76.4893,7010.0
2018-07-16 12:30:00,79.94,79.94,79.71,79.91,5315.0,76.4511,76.4511,76.2311,76.4224,5315.0
2018-07-16 13:00:00,79.95,79.95,79.7,79.75,18267.0,76.4606,76.4606,76.2215,76.2694,18267.0
2018-07-16 13:30:00,79.77,79.88,79.73,79.73,2285.0,76.2885,76.3937,76.2502,76.2502,2285.0
2018-07-16 14:00:00,79.75,79.78,79.7,79.76,2100.0,76.2694,76.2981,76.2215,76.2789,2100.0
2018-07-16 14:30:00,79.69,79.78,79.5,79.59,10494.0,76.212,76.2981,76.0303,76.1163,10494.0
2018-07-16 15:00:00,79.61,79.64,79.55,79.59,3000.0,76.1355,76.1642,76.0781,76.1163,3000.0
2018-07-16 15:30:00,79.56,79.97,79.5,79.97,28861.0,76.0877,76.4798,76.0303,76.4798,28861.0
2018-07-17 09:30:00,79.7,80.62,79.7,80.09,6856.0,76.2215,77.1014,76.2215,76.5945,6856.0
2018-07-17 10:00:00,80.26,80.48,80.13,80.48,3963.0,76.7571,76.9675,76.6328,76.9675,3963.0
2018-07-17 10:30:00,80.58,80.66,80.33,80.56,3827.0,77.0631,77.1396,76.824,77.044,3827.0
2018-07-17 11:00:00,80.53,80.57,80.4,80.45,2113.0,77.0153,77.0536,76.891,76.9388,2113.0
2018-07-17 11:30:00,80.51,80.77,80.47,80.7,2509.0,76.9962,77.2448,76.9579,77.1779,2509.0
2018-07-17 12:00:00,80.67,80.67,80.39,80.65,1934.0,77.1492,77.1492,76.8814,77.1301,1934.0
2018-07-17 12:30:00,80.61,80.7,80.59,80.64,500.0,77.0918,77.1779,77.0727,77.1205,500.0
2018-07-17 13:00:00,80.68,80.79,80.65,80.67,6939.0,77.1588,77.264,77.1301,77.1492,6939.0
2018-07-17 13:30:00,80.69,80.71,80.5,80.57,5809.0,77.1683,77.1875,76.9866,77.0536,5809.0
2018-07-17 14:00:00,80.47,80.5,80.38,80.49,2462.0,76.9579,76.9866,76.8719,76.9771,2462.0
2018-07-17 14:30:00,80.43,80.44,80.33,80.34,1975.0,76.9197,76.9292,76.824,76.8336,1975.0
2018-07-17 15:00:00,80.36,80.51,80.26,80.42,4157.0,76.8527,76.9962,76.7571,76.9101,4157.0
2018-07-17 15:30:00,80.39,80.43,80.26,80.28,21037.0,76.8814,76.9197,76.7571,76.7762,21037.0
2018-07-18 09:30:00,80.3,80.98,80.1,80.33,10903.0,76.7954,77.4457,76.6041,76.824,10903.0
2018-07-18 10:00:00,80.35,80.46,80.01,80.26,7998.0,76.8432,76.9484,76.518,76.7571,7998.0
2018-07-18 10:30:00,80.18,80.41,80.09,80.37,3274.0,76.6806,76.9006,76.5945,76.8623,3274.0
2018-07-18 11:00:00,80.49,80.49,80.27,80.4,3800.0,76.9771,76.9771,76.7667,76.891,3800.0
2018-07-18 11:30:00,80.47,80.82,80.32,80.75,5726.0,76.9579,77.2927,76.8145,77.2257,5726.0
2018-07-18 12:00:00,80.8,80.88,80.56,80.56,9395.0,77.2735,77.35,77.044,77.044,9395.0
2018-07-18 12:30:00,80.62,80.62,80.48,80.48,2500.0,77.1014,77.1014,76.9675,76.9675,2500.0
2018-07-18 13:00:00,80.58,80.64,80.5,80.64,2000.0,77.0631,77.1205,76.9866,77.1205,2000.0
2018-07-18 13:30:00,80.68,80.68,80.46,80.49,3610.0,77.1588,77.1588,76.9484,76.9771,3610.0
2018-07-18 14:00:00,80.54,80.57,80.35,80.5,3400.0,77.0249,77.0536,76.8432,76.9866,3400.0
2018-07-18 14:30:00,80.59,80.94,80.44,80.94,24438.0,77.0727,77.4074,76.9292,77.4074,24438.0
2018-07-18 15:00:00,80.93,81.0,80.89,80.91,4200.0,77.3979,77.4648,77.3596,77.3787,4200.0
2018-07-18 15:30:00,80.88,81.28,80.86,81.16,22943.0,77.35,77.7326,77.3309,77.6178,22943.0
2018-07-19 09:30:00,80.95,81.18,80.82,81.0,6418.0,77.417,77.637,77.2927,77.4648,6418.0
2018-07-19 10:00:00,81.04,81.32,80.93,80.95,5770.0,77.5031,77.7708,77.3979,77.417,5770.0
2018-07-19 10:30:00,80.95,81.64,80.93,81.55,55078.0,77.417,78.0769,77.3979,77.9908,55078.0
2018-07-19 11:00:00,81.57,81.6,81.37,81.47,4653.0,78.0099,78.0386,77.8187,77.9143,4653.0
2018-07-19 11:30:00,81.52,81.58,81.44,81.48,4592.0,77.9621,78.0195,77.8856,77.9239,4592.0
2018-07-19 12:00:00,81.47,81.63,81.47,81.51,3824.0,77.9143,78.0673,77.9143,77.9525,3824.0
2018-07-19 12:30:00,81.59,81.63,81.53,81.55,1900.0,78.0291,78.0673,77.9717,77.9908,1900.0
2018-07-19 13:00:00,81.57,81.67,81.45,81.52,5452.0,78.0099,78.1056,77.8952,77.9621,5452.0
2018-07-19 13:30:00,81.55,81.68,81.46,81.66,5279.0,77.9908,78.1151,77.9047,78.096,5279.0
2018-07-19 14:00:00,81.68,81.79,81.62,81.76,20400.0,78.1151,78.2203,78.0577,78.1916,20400.0
2018-07-19 14:30:00,81.77,81.77,81.6,81.7,7069.0,78.2012,78.2012,78.0386,78.1343,7069.0
2018-07-19 15:00:00,81.72,81.73,81.55,81.72,3830.0,78.1534,78.1629,77.9908,78.1534,3830.0
2018-07-19 15:30:00,81.68,81.74,81.55,81.69,47338.0,78.1151,78.1725,77.9908,78.1247,47338.0
2018-07-20 09:30:00,81.61,81.61,81.01,81.34,24792.0,78.0482,78.0482,77.4744,77.79,24792.0
2018-07-20 10:00:00,81.3,81.39,80.84,80.88,55134.0,77.7517,77.8378,77.3118,77.35,55134.0
2018-07-20 10:30:00,80.97,82.0,80.92,81.95,18770.0,77.4361,78.4212,77.3883,78.3733,18770.0
2018-07-20 11:00:00,82.06,82.17,81.83,82.17,5208.0,78.4785,78.5837,78.2586,78.5837,5208.0
2018-07-20 11:30:00,82.26,82.36,82.15,82.27,6076.0,78.6698,78.7655,78.5646,78.6794,6076.0
2018-07-20 12:00:00,82.31,82.59,82.28,82.55,5333.0,78.7176,78.9854,78.6889,78.9472,5333.0
2018-07-20 12:30:00,82.58,82.78,82.58,82.75,4499.0,78.9758,79.1671,78.9758,79.1384,4499.0
2018-07-20 13:00:00,82.73,82.81,82.64,82.69,5663.0,79.1193,79.1958,79.0332,79.081,5663.0
2018-07-20 13:30:00,82.7,82.97,82.66,82.83,3757.0,79.0906,79.3488,79.0524,79.2149,3757.0
2018-07-20 14:00:00,82.83,82.89,82.69,82.75,3814.0,79.2149,79.2723,79.081,79.1384,3814.0
2018-07-20 14:30:00,82.71,82.71,82.54,82.58,4391.0,79.1002,79.1002,78.9376,78.9758,4391.0
2018-07-20 15:00:00,82.56,82.78,82.52,82.64,12748.0,78.9567,79.1671,78.9185,79.0332,12748.0
2018-07-20 15:30:00,82.65,82.82,82.17,82.31,26648.0,79.0428,79.2054,78.5837,78.7176,26648.0
2018-07-23 09:30:00,82.03,82.4,81.55,81.88,6371.0,78.4499,78.8037,77.9908,78.3064,6371.0
2018-07-23 10:00:00,81.86,82.01,81.81,81.95,14073.0,78.2873,78.4307,78.2395,78.3733,14073.0
2018-07-23 10:30:00,81.96,81.99,81.82,81.82,4300.0,78.3829,78.4116,78.249,78.249,4300.0
2018-07-23 11:00:00,81.82,81.93,81.8,81.9,68581.0,78.249,78.3542,78.2299,78.3255,68581.0
2018-07-23 11:30:00,81.86,82.02,81.81,82.02,3200.0,78.2873,78.4403,78.2395,78.4403,3200.0
2018-07-23 12:00:00,82.17,82.17,81.7,81.75,19882.0,78.5837,78.5837,78.1343,78.1821,19882.0
2018-07-23 12:30:00,81.71,81.74,81.59,81.61,5190.0,78.1438,78.1725,78.0291,78.0482,5190.0
2018-07-23 13:00:00,81.67,81.67,81.39,81.44,3741.0,78.1056,78.1056,77.8378,77.8856,3741.0
2018-07-23 13:30:00,81.49,81.8,81.49,81.78,12758.0,77.9334,78.2299,77.9334,78.2108,12758.0
2018-07-23 14:00:00,81.92,81.93,81.8,81.82,2804.0,78.3447,78.3542,78.2299,78.249,2804.0
2018-07-23 14:30:00,81.86,81.86,81.63,81.65,2503.0,78.2873,78.2873,78.0673,78.0864,2503.0
2018-07-23 15:00:00,81.63,81.65,81.44,81.53,7275.0,78.0673,78.0864,77.8856,77.9717,7275.0
2018-07-23 15:30:00,81.55,81.7,81.53,81.65,25642.0,77.9908,78.1343,77.9717,78.0864,25642.0
2018-07-24 09:30:00,82.47,82.5,81.73,81.77,9005.0,78.8706,78.8993,78.1629,78.2012,9005.0
2018-07-24 10:00:00,81.78,82.17,81.66,82.12,5938.0,78.2108,78.5837,78.096,78.5359,5938.0
2018-07-24 10:30:00,82.02,82.19,82.01,82.19,2609.0,78.4403,78.6029,78.4307,78.6029,2609.0
2018-07-24 11:00:00,82.09,82.12,81.81,82.04,3939.0,78.5072,78.5359,78.2395,78.4594,3939.0
2018-07-24 11:30:00,82.09,82.13,81.87,82.03,3300.0,78.5072,78.5455,78.2968,78.4499,3300.0
2018-07-24 12:00:00,82.16,82.43,82.15,82.27,4551.0,78.5742,78.8324,78.5646,78.6794,4551.0
2018-07-24 12:30:00,82.27,82.54,82.18,82.54,16364.0,78.6794,78.9376,78.5933,78.9376,16364.0
2018-07-24 13:00:00,82.52,82.53,82.34,82.34,10010.0,78.9185,78.928,78.7463,78.7463,10010.0
2018-07-24 13:30:00,82.29,82.34,82.06,82.22,4961.0,78.6985,78.7463,78.4785,78.6316,4961.0
2018-07-24 14:00:00,82.19,82.22,81.96,82.06,5906.0,78.6029,78.6316,78.3829,78.4785,5906.0
2018-07-24 14:30:00,82.03,82.44,81.98,82.28,5802.0,78.4499,78.842,78.402,78.6889,5802.0
2018-07-24 15:00:00,82.31,82.6,82.29,82.55,13534.0,78.7176,78.995,78.6985,78.9472,13534.0
2018-07-24 15:30:00,82.55,82.81,82.44,82.67,36896.0,78.9472,79.1958,78.842,79.0619,36896.0
2018-07-25 09:30:00,83.06,83.06,82.71,82.85,6314.0,79.4349,79.4349,79.1002,79.2341,6314.0
2018-07-25 10:00:00,82.96,83.11,82.71,82.82,12716.0,79.3393,79.4827,79.1002,79.2054,12716.0
2018-07-25 10:30:00,82.81,82.81,82.34,82.49,7752.0,79.1958,79.1958,78.7463,78.8898,7752.0
2018-07-25 11:00:00,82.5,82.67,82.25,82.67,16999.0,78.8993,79.0619,78.6603,79.0619,16999.0
2018-07-25 11:30:00,82.72,82.88,82.31,82.87,9132.0,79.1097,79.2628,78.7176,79.2532,9132.0
2018-07-25 12:00:00,82.74,82.89,82.68,82.89,2127.0,79.1289,79.2723,79.0715,79.2723,2127.0
2018-07-25 12:30:00,82.93,82.97,82.81,82.89,4236.0,79.3106,79.3488,79.1958,79.2723,4236.0
2018-07-25 13:00:00,82.86,83.05,82.86,82.93,1800.0,79.2436,79.4253,79.2436,79.3106,1800.0
2018-07-25 13:30:00,82.9,83.04,82.9,83.0,3100.0,79.2819,79.4158,79.2819,79.3775,3100.0
2018-07-25 14:00:00,83.0,83.38,83.0,83.3,6085.0,79.3775,79.7409,79.3775,79.6644,6085.0
2018-07-25 14:30:00,83.36,83.4,83.28,83.33,2401.0,79.7218,79.7601,79.6453,79.6931,2401.0
2018-07-25 15:00:00,83.37,83.37,83.17,83.23,11463.0,79.7314,79.7314,79.5401,79.5975,11463.0
2018-07-25 15:30:00,83.22,83.88,83.2,83.76,28966.0,79.5879,80.2191,79.5688,80.1043,28966.0
2018-07-26 09:30:00,84.17,85.26,83.96,84.56,29632.0,80.4965,81.5389,80.2956,80.8694,29632.0
2018-07-26 10:00:00,84.58,85.0,84.5,84.7,9772.0,80.8886,81.2902,80.8121,81.0033,9772.0
2018-07-26 10:30:00,84.58,85.17,84.56,85.0,16834.0,80.8886,81.4528,80.8694,81.2902,16834.0
2018-07-26 11:00:00,84.91,85.18,84.77,84.77,24890.0,81.2042,81.4624,81.0703,81.0703,24890.0
2018-07-26 11:30:00,84.72,84.79,84.55,84.67,20122.0,81.0224,81.0894,80.8599,80.9746,20122.0
2018-07-26 12:00:00,84.73,84.79,84.44,84.45,10100.0,81.032,81.0894,80.7547,80.7642,10100.0
2018-07-26 12:30:00,84.39,84.39,84.19,84.32,18717.0,80.7069,80.7069,80.5156,80.6399,18717.0
2018-07-26 13:00:00,84.3,84.69,84.3,84.63,5776.0,80.6208,80.9938,80.6208,80.9364,5776.0
2018-07-26 13:30:00,84.61,84.74,84.61,84.72,1000.0,80.9173,81.0416,80.9173,81.0224,1000.0
2018-07-26 14:00:00,84.73,84.87,84.72,84.82,2923.0,81.032,81.1659,81.0224,81.1181,2923.0
2018-07-26 14:30:00,84.85,84.93,84.69,84.72,5084.0,81.1468,81.2233,80.9938,81.0224,5084.0
2018-07-26 15:00:00,84.68,84.9,84.59,84.89,5438.0,80.9842,81.1946,80.8981,81.185,5438.0
2018-07-26 15:30:00,84.91,85.02,84.62,84.67,19091.0,81.2042,81.3094,80.9268,80.9746,19091.0
2018-07-27 09:30:00,84.65,84.98,84.19,84.19,13886.0,80.9555,81.2711,80.5156,80.5156,13886.0
2018-07-27 10:00:00,84.17,84.17,83.73,84.09,5610.0,80.4965,80.4965,80.0757,80.4199,5610.0
2018-07-27 10:30:00,83.97,84.04,83.55,83.57,9422.0,80.3052,80.3721,79.9035,79.9226,9422.0
2018-07-27 11:00:00,83.58,83.64,83.19,83.22,5704.0,79.9322,79.9896,79.5592,79.5879,5704.0
2018-07-27 11:30:00,83.23,83.27,83.05,83.16,4905.0,79.5975,79.6357,79.4253,79.5305,4905.0
2018-07-27 12:00:00,83.16,83.22,82.91,83.11,10777.0,79.5305,79.5879,79.2914,79.4827,10777.0
2018-07-27 12:30:00,83.04,83.12,82.71,82.71,7943.0,79.4158,79.4923,79.1002,79.1002,7943.0
2018-07-27 13:00:00,82.68,82.79,82.63,82.72,12109.0,79.0715,79.1767,79.0237,79.1097,12109.0
2018-07-27 13:30:00,82.7,83.03,82.62,82.84,13954.0,79.0906,79.4062,79.0141,79.2245,13954.0
2018-07-27 14:00:00,82.74,83.01,82.73,82.91,7125.0,79.1289,79.3871,79.1193,79.2914,7125.0
2018-07-27 14:30:00,82.86,83.08,82.82,82.93,9608.0,79.2436,79.454,79.2054,79.3106,9608.0
2018-07-27 15:00:00,82.95,83.11,82.86,82.86,9000.0,79.3297,79.4827,79.2436,79.2436,9000.0
2018-07-27 15:30:00,82.92,82.92,82.41,82.64,52730.0,79.301,79.301,78.8133,79.0332,52730.0
2018-07-30 09:30:00,82.59,83.19,82.0,82.12,7462.0,78.9854,79.5592,78.4212,78.5359,7462.0
2018-07-30 10:00:00,82.28,82.35,81.96,82.21,11833.0,78.6889,78.7559,78.3829,78.622,11833.0
2018-07-30 10:30:00,82.21,82.61,82.21,82.53,2057.0,78.622,79.0045,78.622,78.928,2057.0
2018-07-30 11:00:00,82.47,82.52,82.23,82.39,9001.0,78.8706,78.9185,78.6411,78.7941,9001.0
2018-07-30 11:30:00,82.4,82.44,82.05,82.14,7797.0,78.8037,78.842,78.469,78.5551,7797.0
2018-07-30 12:00:00,82.11,82.11,81.84,81.84,15959.0,78.5264,78.5264,78.2681,78.2681,15959.0
2018-07-30 12:30:00,81.86,81.86,81.42,81.55,10484.0,78.2873,78.2873,77.8665,77.9908,10484.0
2018-07-30 13:00:00,81.51,81.53,81.33,81.33,5976.0,77.9525,77.9717,77.7804,77.7804,5976.0
2018-07-30 13:30:00,81.39,81.41,81.26,81.31,10255.0,77.8378,77.8569,77.7135,77.7613,10255.0
2018-07-30 14:00:00,81.34,81.41,81.18,81.34,11256.0,77.79,77.8569,77.637,77.79,11256.0
2018-07-30 14:30:00,81.33,81.42,81.12,81.28,13112.0,77.7804,77.8665,77.5796,77.7326,13112.0
2018-07-30 15:00:00,81.39,81.39,80.79,80.81,22535.0,77.8378,77.8378,77.264,77.2831,22535.0
2018-07-30 15:30:00,80.77,81.05,80.67,80.9,64454.0,77.2448,77.5126,77.1492,77.3692,64454.0
2018-07-31 09:30:00,82.69,82.69,80.2,81.7,52577.0,79.081,79.081,76.6997,78.1343,52577.0
2018-07-31 10:00:00,81.49,82.27,81.3,81.99,21403.0,77.9334,78.6794,77.7517,78.4116,21403.0
2018-07-31 10:30:00,81.98,83.14,81.96,82.65,27245.0,78.402,79.5114,78.3829,79.0428,27245.0
2018-07-31 11:00:00,82.72,82.74,81.9,82.32,15728.0,79.1097,79.1289,78.3255,78.7272,15728.0
2018-07-31 11:30:00,82.32,82.36,81.92,81.92,15777.0,78.7272,78.7655,78.3447,78.3447,15777.0
2018-07-31 12:00:00,81.93,82.37,81.37,82.22,16464.0,78.3542,78.775,77.8187,78.6316,16464.0
2018-07-31 12:30:00,82.13,82.26,81.92,82.22,12884.0,78.5455,78.6698,78.3447,78.6316,12884.0
2018-07-31 13:00:00,82.22,82.29,81.81,81.88,11924.0,78.6316,78.6985,78.2395,78.3064,11924.0
2018-07-31 13:30:00,81.9,81.91,81.68,81.88,12414.0,78.3255,78.3351,78.1151,78.3064,12414.0
2018-07-31 14:00:00,81.87,82.09,81.73,81.94,18356.0,78.2968,78.5072,78.1629,78.3638,18356.0
2018-07-31 14:30:00,81.92,82.83,81.92,82.82,22228.0,78.3447,79.2149,78.3447,79.2054,22228.0
2018-07-31 15:00:00,82.8,83.74,82.7,83.61,36304.0,79.1862,80.0852,79.0906,79.9609,36304.0
2018-07-31 15:30:00,83.61,83.72,83.05,83.1,70980.0,79.9609,80.0661,79.4253,79.4732,70980.0
2018-08-01 09:30:00,82.65,83.0,80.9,81.14,25710.0,79.0428,79.3775,77.3692,77.5987,25710.0
2018-08-01 10:00:00,81.14,81.26,80.56,80.58,13486.0,77.5987,77.7135,77.044,77.0631,13486.0
2018-08-01 10:30:00,80.58,80.6,79.81,79.83,12794.0,77.0631,77.0823,76.3267,76.3459,12794.0
2018-08-01 11:00:00,79.83,79.86,79.2,79.48,33988.0,76.3459,76.3746,75.7434,76.0111,33988.0
2018-08-01 11:30:00,79.45,79.51,78.9,78.96,18531.0,75.9825,76.0398,75.4565,75.5138,18531.0
2018-08-01 12:00:00,78.98,79.3,78.84,79.08,21260.0,75.533,75.839,75.3991,75.6286,21260.0
2018-08-01 12:30:00,79.08,79.08,78.61,78.72,12824.0,75.6286,75.6286,75.1791,75.2843,12824.0
2018-08-01 13:00:00,78.72,78.82,78.48,78.55,13287.0,75.2843,75.38,75.0548,75.1217,13287.0
2018-08-01 13:30:00,78.52,78.55,78.25,78.41,21314.0,75.093,75.1217,74.8348,74.9878,21314.0
2018-08-01 14:00:00,78.47,78.56,78.21,78.47,37040.0,75.0452,75.1313,74.7966,75.0452,37040.0
2018-08-01 14:30:00,78.49,79.63,78.49,79.59,29988.0,75.0644,76.1546,75.0644,76.1163,29988.0
2018-08-01 15:00:00,79.62,80.13,79.55,79.62,41440.0,76.145,76.6328,76.0781,76.145,41440.0
2018-08-01 15:30:00,79.64,80.14,79.54,80.04,88408.0,76.1642,76.6423,76.0685,76.5467,88408.0
2018-08-02 09:30:00,79.68,80.55,79.42,79.73,7755.0,76.2024,77.0344,75.9538,76.2502,7755.0
2018-08-02 10:00:00,79.64,79.91,79.46,79.85,14503.0,76.1642,76.4224,75.992,76.365,14503.0
2018-08-02 10:30:00,79.82,79.85,79.47,79.48,9291.0,76.3363,76.365,76.0016,76.0111,9291.0
2018-08-02 11:00:00,79.52,79.56,78.93,79.19,18965.0,76.0494,76.0877,75.4852,75.7338,18965.0
2018-08-02 11:30:00,79.1,79.21,78.85,78.97,33044.0,75.6477,75.7529,75.4086,75.5234,33044.0
2018-08-02 12:00:00,78.92,79.39,78.92,79.39,7527.0,75.4756,75.9251,75.4756,75.9251,7527.0
2018-08-02 12:30:00,79.34,79.34,79.09,79.15,15240.0,75.8773,75.8773,75.6382,75.6955,15240.0
2018-08-02 13:00:00,79.16,79.24,79.06,79.08,6453.0,75.7051,75.7816,75.6095,75.6286,6453.0
2018-08-02 13:30:00,79.12,79.21,79.07,79.09,6427.0,75.6669,75.7529,75.619,75.6382,6427.0
2018-08-02 14:00:00,79.08,79.26,79.06,79.23,8062.0,75.6286,75.8007,75.6095,75.7721,8062.0
2018-08-02 14:30:00,79.26,79.41,79.23,79.32,7475.0,75.8007,75.9442,75.7721,75.8581,7475.0
2018-08-02 15:00:00,79.3,79.3,78.8,78.84,10403.0,75.839,75.839,75.3608,75.3991,10403.0
2018-08-02 15:30:00,78.86,79.08,78.83,78.92,39433.0,75.4182,75.6286,75.3895,75.4756,39433.0
2018-08-03 09:30:00,79.19,79.36,78.71,78.71,8836.0,75.7338,75.8964,75.2748,75.2748,8836.0
2018-08-03 10:00:00,78.77,78.81,78.11,78.25,10671.0,75.3321,75.3704,74.7009,74.8348,10671.0
2018-08-03 10:30:00,78.26,78.35,77.91,77.91,12464.0,74.8444,74.9305,74.5097,74.5097,12464.0
2018-08-03 11:00:00,77.97,78.01,77.65,77.72,10623.0,74.567,74.6053,74.261,74.328,10623.0
2018-08-03 11:30:00,77.67,78.05,77.58,77.67,9949.0,74.2801,74.6436,74.1941,74.2801,9949.0
2018-08-03 12:00:00,77.69,77.84,77.63,77.64,6450.0,74.2993,74.4427,74.2419,74.2515,6450.0
2018-08-03 12:30:00,77.65,77.76,77.58,77.66,5500.0,74.261,74.3662,74.1941,74.2706,5500.0
2018-08-03 13:00:00,77.66,78.29,77.61,78.24,9854.0,74.2706,74.8731,74.2228,74.8253,9854.0
2018-08-03 13:30:00,78.24,78.4,78.18,78.27,6300.0,74.8253,74.9783,74.7679,74.854,6300.0
2018-08-03 14:00:00,78.24,78.3,78.13,78.28,8428.0,74.8253,74.8826,74.7201,74.8635,8428.0
2018-08-03 14:30:00,78.41,78.42,78.17,78.31,7886.0,74.9878,74.9974,74.7583,74.8922,7886.0
2018-08-03 15:00:00,78.29,78.42,78.25,78.25,13180.0,74.8731,74.9974,74.8348,74.8348,13180.0
2018-08-03 15:30:00,78.26,78.28,78.04,78.23,30780.0,74.8444,74.8635,74.634,74.8157,30780.0
2018-08-06 09:30:00,78.31,78.68,78.12,78.22,6041.0,74.8922,75.2461,74.7105,74.8061,6041.0
2018-08-06 10:00:00,78.28,78.57,78.19,78.57,5262.0,74.8635,75.1409,74.7774,75.1409,5262.0
2018-08-06 10:30:00,78.62,78.85,78.38,78.53,6400.0,75.1887,75.4086,74.9592,75.1026,6400.0
2018-08-06 11:00:00,78.45,78.6,78.25,78.45,6200.0,75.0261,75.1696,74.8348,75.0261,6200.0
2018-08-06 11:30:00,78.46,78.5,78.35,78.43,3400.0,75.0357,75.0739,74.9305,75.007,3400.0
2018-08-06 12:00:00,78.49,78.7,78.45,78.55,23100.0,75.0644,75.2652,75.0261,75.1217,23100.0
2018-08-06 12:30:00,78.48,78.69,78.47,78.69,2000.0,75.0548,75.2556,75.0452,75.2556,2000.0
2018-08-06 13:00:00,78.64,78.69,78.49,78.56,8025.0,75.2078,75.2556,75.0644,75.1313,8025.0
2018-08-06 13:30:00,78.54,78.54,78.27,78.34,4003.0,75.1122,75.1122,74.854,74.9209,4003.0
2018-08-06 14:00:00,78.38,78.48,78.38,78.45,1945.0,74.9592,75.0548,74.9592,75.0261,1945.0
2018-08-06 14:30:00,78.43,78.6,78.41,78.58,15958.0,75.007,75.1696,74.9878,75.1504,15958.0
2018-08-06 15:00:00,78.55,78.56,78.29,78.44,42275.0,75.1217,75.1313,74.8731,75.0165,42275.0
2018-08-06 15:30:00,78.53,78.6,78.44,78.55,31424.0,75.1026,75.1696,75.0165,75.1217,31424.0
2018-08-07 09:30:00,78.98,80.72,78.98,80.43,38069.0,75.533,77.197,75.533,76.9197,38069.0
2018-08-07 10:00:00,80.34,80.35,79.61,79.71,16514.0,76.8336,76.8432,76.1355,76.2311,16514.0
2018-08-07 10:30:00,79.57,79.61,79.3,79.55,4800.0,76.0972,76.1355,75.839,76.0781,4800.0
2018-08-07 11:00:00,79.55,79.75,79.43,79.43,5182.0,76.0781,76.2694,75.9633,75.9633,5182.0
2018-08-07 11:30:00,79.46,79.53,79.35,79.46,6600.0,75.992,76.059,75.8868,75.992,6600.0
2018-08-07 12:00:00,79.41,79.64,79.36,79.55,11400.0,75.9442,76.1642,75.8964,76.0781,11400.0
2018-08-07 12:30:00,79.54,79.79,79.51,79.72,14218.0,76.0685,76.3076,76.0398,76.2407,14218.0
2018-08-07 13:00:00,79.68,79.73,79.57,79.57,5500.0,76.2024,76.2502,76.0972,76.0972,5500.0
2018-08-07 13:30:00,79.56,79.57,79.19,79.48,6400.0,76.0877,76.0972,75.7338,76.0111,6400.0
2018-08-07 14:00:00,79.49,79.54,79.36,79.39,7000.0,76.0207,76.0685,75.8964,75.9251,7000.0
2018-08-07 14:30:00,79.32,79.35,79.17,79.24,18217.0,75.8581,75.8868,75.7147,75.7816,18217.0
2018-08-07 15:00:00,79.25,79.67,79.25,79.66,10594.0,75.7912,76.1929,75.7912,76.1833,10594.0
2018-08-07 15:30:00,79.65,79.73,79.52,79.55,37371.0,76.1737,76.2502,76.0494,76.0781,37371.0
2018-08-08 09:30:00,79.47,79.47,78.86,79.01,3921.0,76.0016,76.0016,75.4182,75.5617,3921.0
2018-08-08 10:00:00,79.02,79.31,78.89,78.89,3047.0,75.5712,75.8486,75.4469,75.4469,3047.0
2018-08-08 10:30:00,78.95,79.09,78.84,79.03,4669.0,75.5043,75.6382,75.3991,75.5808,4669.0
2018-08-08 11:00:00,79.14,79.53,79.04,79.44,17858.0,75.686,76.059,75.5903,75.9729,17858.0
2018-08-08 11:30:00,79.44,79.55,79.41,79.47,14214.0,75.9729,76.0781,75.9442,76.0016,14214.0
2018-08-08 12:00:00,79.48,79.7,79.43,79.52,13900.0,76.0111,76.2215,75.9633,76.0494,13900.0
2018-08-08 12:30:00,79.47,79.84,79.46,79.6,14106.0,76.0016,76.3554,75.992,76.1259,14106.0
2018-08-08 13:00:00,79.65,79.85,79.65,79.8,5697.0,76.1737,76.365,76.1737,76.3172,5697.0
2018-08-08 13:30:00,79.85,80.09,79.79,80.0,14663.0,76.365,76.5945,76.3076,76.5085,14663.0
2018-08-08 14:00:00,79.97,80.3,79.86,80.27,8299.0,76.4798,76.7954,76.3746,76.7667,8299.0
2018-08-08 14:30:00,80.31,80.33,80.15,80.29,9446.0,76.8049,76.824,76.6519,76.7858,9446.0
2018-08-08 15:00:00,80.28,80.49,80.26,80.48,27011.0,76.7762,76.9771,76.7571,76.9675,27011.0
2018-08-08 15:30:00,80.45,80.54,80.3,80.31,45489.0,76.9388,77.0249,76.7954,76.8049,45489.0
2018-08-09 09:30:00,80.32,80.93,79.51,80.7,6483.0,76.8145,77.3979,76.0398,77.1779,6483.0
2018-08-09 10:00:00,80.7,80.89,80.51,80.7,3853.0,77.1779,77.3596,76.9962,77.1779,3853.0
2018-08-09 10:30:00,80.73,80.96,80.67,80.85,14541.0,77.2066,77.4266,77.1492,77.3214,14541.0
2018-08-09 11:00:00,80.86,81.04,80.7,80.83,8524.0,77.3309,77.5031,77.1779,77.3022,8524.0
2018-08-09 11:30:00,80.79,80.92,80.36,80.49,10276.0,77.264,77.3883,76.8527,76.9771,10276.0
2018-08-09 12:00:00,80.51,80.81,80.41,80.65,15524.0,76.9962,77.2831,76.9006,77.1301,15524.0
2018-08-09 12:30:00,80.79,81.03,80.78,81.0,7875.0,77.264,77.4935,77.2544,77.4648,7875.0
2018-08-09 13:00:00,80.96,80.97,80.6,80.61,7332.0,77.4266,77.4361,77.0823,77.0918,7332.0
2018-08-09 13:30:00,80.7,80.8,80.58,80.62,3600.0,77.1779,77.2735,77.0631,77.1014,3600.0
2018-08-09 14:00:00,80.69,80.82,80.64,80.75,8146.0,77.1683,77.2927,77.1205,77.2257,8146.0
2018-08-09 14:30:00,80.75,80.83,80.58,80.76,11564.0,77.2257,77.3022,77.0631,77.2353,11564.0
2018-08-09 15:00:00,80.78,80.88,80.75,80.8,12839.0,77.2544,77.35,77.2257,77.2735,12839.0
2018-08-09 15:30:00,80.79,80.84,80.05,80.25,45602.0,77.264,77.3118,76.5563,76.7475,45602.0
2018-08-10 09:30:00,79.85,79.86,79.46,79.54,6397.0,76.365,76.3746,75.992,76.0685,6397.0
2018-08-10 10:00:00,79.71,80.2,79.71,80.12,4903.0,76.2311,76.6997,76.2311,76.6232,4903.0
2018-08-10 10:30:00,80.13,80.82,80.13,80.73,7846.0,76.6328,77.2927,76.6328,77.2066,7846.0
2018-08-10 11:00:00,80.76,80.82,80.13,80.14,8101.0,77.2353,77.2927,76.6328,76.6423,8101.0
2018-08-10 11:30:00,80.22,80.51,80.21,80.44,6364.0,76.7188,76.9962,76.7093,76.9292,6364.0
2018-08-10 12:00:00,80.46,80.53,80.38,80.53,6360.0,76.9484,77.0153,76.8719,77.0153,6360.0
2018-08-10 12:30:00,80.51,80.82,80.5,80.64,9455.0,76.9962,77.2927,76.9866,77.1205,9455.0
2018-08-10 13:00:00,80.6,80.79,80.6,80.62,4964.0,77.0823,77.264,77.0823,77.1014,4964.0
2018-08-10 13:30:00,80.62,80.76,80.5,80.63,9797.0,77.1014,77.2353,76.9866,77.111,9797.0
2018-08-10 14:00:00,80.67,80.7,80.22,80.22,8300.0,77.1492,77.1779,76.7188,76.7188,8300.0
2018-08-10 14:30:00,80.24,80.56,80.24,80.49,8632.0,76.738,77.044,76.738,76.9771,8632.0
2018-08-10 15:00:00,80.51,80.65,80.35,80.51,15250.0,76.9962,77.1301,76.8432,76.9962,15250.0
2018-08-10 15:30:00,80.55,80.56,80.05,80.12,20982.0,77.0344,77.044,76.5563,76.6232,20982.0
2018-08-13 09:30:00,80.41,80.41,80.01,80.13,1565.0,76.9006,76.9006,76.518,76.6328,1565.0
2018-08-13 10:00:00,80.39,80.57,80.26,80.38,2376.0,76.8814,77.0536,76.7571,76.8719,2376.0
2018-08-13 10:30:00,80.28,80.34,80.1,80.24,6200.0,76.7762,76.8336,76.6041,76.738,6200.0
2018-08-13 11:00:00,80.26,80.35,80.0,80.22,7393.0,76.7571,76.8432,76.5085,76.7188,7393.0
2018-08-13 11:30:00,80.14,80.47,80.07,80.13,5300.0,76.6423,76.9579,76.5754,76.6328,5300.0
2018-08-13 12:00:00,80.12,80.23,79.72,79.93,4600.0,76.6232,76.7284,76.2407,76.4415,4600.0
2018-08-13 12:30:00,80.02,80.02,79.75,79.82,3670.0,76.5276,76.5276,76.2694,76.3363,3670.0
2018-08-13 13:00:00,79.78,79.85,79.51,79.81,5595.0,76.2981,76.365,76.0398,76.3267,5595.0
2018-08-13 13:30:00,79.83,79.88,79.67,79.8,3800.0,76.3459,76.3937,76.1929,76.3172,3800.0
2018-08-13 14:00:00,79.8,80.08,79.76,79.98,6813.0,76.3172,76.585,76.2789,76.4893,6813.0
2018-08-13 14:30:00,80.01,80.06,79.87,80.01,6127.0,76.518,76.5658,76.3841,76.518,6127.0
2018-08-13 15:00:00,79.97,79.97,79.5,79.51,16664.0,76.4798,76.4798,76.0303,76.0398,16664.0
2018-08-13 15:30:00,79.53,79.64,79.39,79.6,34073.0,76.059,76.1642,75.9251,76.1259,34073.0
2018-08-14 09:30:00,79.96,80.32,79.59,80.28,5579.0,76.4702,76.8145,76.1163,76.7762,5579.0
2018-08-14 10:00:00,80.08,80.34,79.93,80.17,7046.0,76.585,76.8336,76.4415,76.671,7046.0
2018-08-14 10:30:00,80.18,80.46,80.07,80.27,6400.0,76.6806,76.9484,76.5754,76.7667,6400.0
2018-08-14 11:00:00,80.27,80.47,80.18,80.47,5500.0,76.7667,76.9579,76.6806,76.9579,5500.0
2018-08-14 11:30:00,80.46,80.66,80.23,80.65,7224.0,76.9484,77.1396,76.7284,77.1301,7224.0
2018-08-14 12:00:00,80.68,80.88,80.59,80.77,5000.0,77.1588,77.35,77.0727,77.2448,5000.0
2018-08-14 12:30:00,80.67,80.71,80.31,80.31,5580.0,77.1492,77.1875,76.8049,76.8049,5580.0
2018-08-14 13:00:00,80.45,80.55,80.38,80.39,2100.0,76.9388,77.0344,76.8719,76.8814,2100.0
2018-08-14 13:30:00,80.33,80.39,80.1,80.1,4926.0,76.824,76.8814,76.6041,76.6041,4926.0
2018-08-14 14:00:00,80.15,80.15,80.01,80.1,3114.0,76.6519,76.6519,76.518,76.6041,3114.0
2018-08-14 14:30:00,80.02,80.11,79.9,79.9,4437.0,76.5276,76.6137,76.4128,76.4128,4437.0
2018-08-14 15:00:00,79.89,80.05,79.89,80.0,14727.0,76.4033,76.5563,76.4033,76.5085,14727.0
2018-08-14 15:30:00,79.97,80.06,79.84,79.96,25562.0,76.4798,76.5658,76.3554,76.4702,25562.0
2018-08-15 09:30:00,79.43,79.81,78.32,78.54,8838.0,75.9633,76.3267,74.9018,75.1122,8838.0
2018-08-15 10:00:00,78.52,78.69,78.33,78.42,5500.0,75.093,75.2556,74.9113,74.9974,5500.0
2018-08-15 10:30:00,78.33,78.4,77.97,78.08,8600.0,74.9113,74.9783,74.567,74.6722,8600.0
2018-08-15 11:00:00,77.93,78.68,77.93,78.6,20933.0,74.5288,75.2461,74.5288,75.1696,20933.0
2018-08-15 11:30:00,78.53,78.6,78.34,78.42,3800.0,75.1026,75.1696,74.9209,74.9974,3800.0
2018-08-15 12:00:00,78.42,78.55,78.38,78.38,4200.0,74.9974,75.1217,74.9592,74.9592,4200.0
2018-08-15 12:30:00,78.44,78.6,78.4,78.57,6544.0,75.0165,75.1696,74.9783,75.1409,6544.0
2018-08-15 13:00:00,78.53,78.68,78.3,78.37,9234.0,75.1026,75.2461,74.8826,74.9496,9234.0
2018-08-15 13:30:00,78.38,78.38,78.11,78.2,5629.0,74.9592,74.9592,74.7009,74.787,5629.0
2018-08-15 14:00:00,78.08,78.12,77.87,77.87,8122.0,74.6722,74.7105,74.4714,74.4714,8122.0
2018-08-15 14:30:00,77.93,78.03,77.8,77.99,8002.0,74.5288,74.6244,74.4045,74.5862,8002.0
2018-08-15 15:00:00,78.01,78.28,78.0,78.15,6803.0,74.6053,74.8635,74.5957,74.7392,6803.0
2018-08-15 15:30:00,78.22,78.52,78.07,78.39,30945.0,74.8061,75.093,74.6627,74.9687,30945.0
2018-08-16 09:30:00,78.6,79.08,78.6,78.74,4884.0,75.1696,75.6286,75.1696,75.3034,4884.0
2018-08-16 10:00:00,78.76,79.24,78.75,78.93,4062.0,75.3226,75.7816,75.313,75.4852,4062.0
2018-08-16 10:30:00,78.94,78.97,78.7,78.82,4800.0,75.4947,75.5234,75.2652,75.38,4800.0
2018-08-16 11:00:00,78.86,79.14,78.76,79.03,12696.0,75.4182,75.686,75.3226,75.5808,12696.0
2018-08-16 11:30:00,79.04,79.15,78.91,79.09,8353.0,75.5903,75.6955,75.466,75.6382,8353.0
2018-08-16 12:00:00,79.09,79.48,79.08,79.35,9333.0,75.6382,76.0111,75.6286,75.8868,9333.0
2018-08-16 12:30:00,79.37,79.37,79.23,79.31,2500.0,75.9059,75.9059,75.7721,75.8486,2500.0
2018-08-16 13:00:00,79.27,79.27,79.17,79.25,3234.0,75.8103,75.8103,75.7147,75.7912,3234.0
2018-08-16 13:30:00,79.27,79.34,79.16,79.28,5701.0,75.8103,75.8773,75.7051,75.8199,5701.0
2018-08-16 14:00:00,79.29,79.54,79.27,79.39,5676.0,75.8294,76.0685,75.8103,75.9251,5676.0
2018-08-16 14:30:00,79.32,79.42,79.2,79.4,5729.0,75.8581,75.9538,75.7434,75.9346,5729.0
2018-08-16 15:00:00,79.32,79.46,79.01,79.01,11350.0,75.8581,75.992,75.5617,75.5617,11350.0
2018-08-16 15:30:00,78.99,79.21,78.89,79.14,29479.0,75.5425,75.7529,75.4469,75.686,29479.0
2018-08-17 09:30:00,79.16,79.61,79.0,79.16,9524.0,75.7051,76.1355,75.5521,75.7051,9524.0
2018-08-17 10:00:00,79.21,79.58,79.21,79.58,1100.0,75.7529,76.1068,75.7529,76.1068,1100.0
2018-08-17 10:30:00,79.59,79.87,79.57,79.66,2296.0,76.1163,76.3841,76.0972,76.1833,2296.0
2018-08-17 11:00:00,79.51,79.71,79.51,79.71,2680.0,76.0398,76.2311,76.0398,76.2311,2680.0
2018-08-17 11:30:00,79.64,79.82,79.62,79.74,4038.0,76.1642,76.3363,76.145,76.2598,4038.0
2018-08-17 12:00:00,79.62,79.78,79.62,79.77,3855.0,76.145,76.2981,76.145,76.2885,3855.0
2018-08-17 12:30:00,79.68,79.76,79.66,79.76,1800.0,76.2024,76.2789,76.1833,76.2789,1800.0
2018-08-17 13:00:00,79.77,79.81,79.56,79.63,1600.0,76.2885,76.3267,76.0877,76.1546,1600.0
2018-08-17 13:30:00,79.57,79.66,79.57,79.65,1081.0,76.0972,76.1833,76.0972,76.1737,1081.0
2018-08-17 14:00:00,79.67,80.06,79.67,80.01,9043.0,76.1929,76.5658,76.1929,76.518,9043.0
2018-08-17 14:30:00,80.01,80.05,79.9,80.05,2605.0,76.518,76.5563,76.4128,76.5563,2605.0
2018-08-17 15:00:00,80.0,80.06,79.92,80.06,3370.0,76.5085,76.5658,76.4319,76.5658,3370.0
2018-08-17 15:30:00,79.99,80.23,79.98,80.15,20657.0,76.4989,76.7284,76.4893,76.6519,20657.0
2018-08-20 09:30:00,80.08,80.42,80.02,80.24,3505.0,76.7216,77.0473,76.6641,76.8749,3505.0
2018-08-20 10:00:00,80.34,80.35,79.88,79.95,8011.0,76.9707,76.9802,76.53,76.597,8011.0
2018-08-20 10:30:00,79.95,79.95,79.54,79.59,4545.0,76.597,76.597,76.2042,76.2521,4545.0
2018-08-20 11:00:00,79.72,80.03,79.71,80.03,2100.0,76.3767,76.6737,76.3671,76.6737,2100.0
2018-08-20 11:30:00,80.02,80.21,79.97,80.19,1800.0,76.6641,76.8461,76.6162,76.827,1800.0
2018-08-20 12:00:00,80.14,80.28,80.02,80.09,5203.0,76.779,76.9132,76.6641,76.7311,5203.0
2018-08-20 12:30:00,80.07,80.15,80.02,80.14,1600.0,76.712,76.7886,76.6641,76.779,1600.0
2018-08-20 13:00:00,80.14,80.17,80.03,80.12,3422.0,76.779,76.8078,76.6737,76.7599,3422.0
2018-08-20 13:30:00,80.13,80.25,80.04,80.21,3180.0,76.7695,76.8844,76.6832,76.8461,3180.0
2018-08-20 14:00:00,80.27,80.32,80.2,80.3,2698.0,76.9036,76.9515,76.8365,76.9323,2698.0
2018-08-20 14:30:00,80.31,80.34,80.15,80.15,4175.0,76.9419,76.9707,76.7886,76.7886,4175.0
2018-08-20 15:00:00,80.24,80.24,80.09,80.11,3900.0,76.8749,76.8749,76.7311,76.7503,3900.0
2018-08-20 15:30:00,80.1,80.17,79.83,79.88,16944.0,76.7407,76.8078,76.482,76.53,16944.0
2018-08-21 09:30:00,80.25,81.05,79.64,80.51,11218.0,76.8844,77.6509,76.3,77.1335,11218.0
2018-08-21 10:00:00,80.5,80.87,80.26,80.78,20211.0,77.124,77.4784,76.894,77.3922,20211.0
2018-08-21 10:30:00,80.78,80.87,80.66,80.87,5476.0,77.3922,77.4784,77.2772,77.4784,5476.0
2018-08-21 11:00:00,80.77,80.9,80.61,80.61,8881.0,77.3826,77.5072,77.2293,77.2293,8881.0
2018-08-21 11:30:00,80.64,81.19,80.64,81.11,14040.0,77.2581,77.785,77.2581,77.7084,14040.0
2018-08-21 12:00:00,81.12,81.28,80.9,81.25,9758.0,77.7179,77.8712,77.5072,77.8425,9758.0
2018-08-21 12:30:00,81.25,81.45,81.18,81.44,6100.0,77.8425,78.0341,77.7754,78.0245,6100.0
2018-08-21 13:00:00,81.4,81.45,81.24,81.38,4950.0,77.9862,78.0341,77.8329,77.967,4950.0
2018-08-21 13:30:00,81.4,81.48,81.26,81.26,3176.0,77.9862,78.0629,77.8521,77.8521,3176.0
2018-08-21 14:00:00,81.33,81.39,81.15,81.27,5723.0,77.9191,77.9766,77.7467,77.8617,5723.0
2018-08-21 14:30:00,81.3,81.36,81.17,81.31,4400.0,77.8904,77.9479,77.7659,77.9,4400.0
2018-08-21 15:00:00,81.29,81.38,80.85,81.0,20611.0,77.8808,77.967,77.4593,77.603,20611.0
2018-08-21 15:30:00,81.04,81.22,80.8,80.92,39469.0,77.6413,77.8138,77.4114,77.5263,39469.0
2018-08-22 09:30:00,80.55,80.95,80.0,80.1,4954.0,77.1719,77.5551,76.6449,76.7407,4954.0
2018-08-22 10:00:00,80.26,80.38,80.11,80.11,4500.0,76.894,77.009,76.7503,76.7503,4500.0
2018-08-22 10:30:00,80.16,80.26,80.02,80.16,4127.0,76.7982,76.894,76.6641,76.7982,4127.0
2018-08-22 11:00:00,80.2,80.45,80.2,80.29,2100.0,76.8365,77.076,76.8365,76.9228,2100.0
2018-08-22 11:30:00,80.38,80.61,80.3,80.49,5432.0,77.009,77.2293,76.9323,77.1144,5432.0
2018-08-22 12:00:00,80.53,80.56,80.28,80.28,2800.0,77.1527,77.1814,76.9132,76.9132,2800.0
2018-08-22 12:30:00,80.31,80.34,79.95,79.95,18322.0,76.9419,76.9707,76.597,76.597,18322.0
2018-08-22 13:00:00,80.03,80.14,79.93,80.09,6276.0,76.6737,76.779,76.5779,76.7311,6276.0
2018-08-22 13:30:00,80.12,80.28,80.11,80.23,3219.0,76.7599,76.9132,76.7503,76.8653,3219.0
2018-08-22 14:00:00,80.28,80.28,79.97,80.0,6000.0,76.9132,76.9132,76.6162,76.6449,6000.0
2018-08-22 14:30:00,80.03,80.24,79.99,80.17,4405.0,76.6737,76.8749,76.6353,76.8078,4405.0
2018-08-22 15:00:00,80.25,80.34,80.14,80.27,6690.0,76.8844,76.9707,76.779,76.9036,6690.0
2018-08-22 15:30:00,80.27,80.3,79.99,80.08,22276.0,76.9036,76.9323,76.6353,76.7216,22276.0
2018-08-23 09:30:00,80.0,80.0,79.68,79.68,3976.0,76.6449,76.6449,76.3383,76.3383,3976.0
2018-08-23 10:00:00,79.8,79.96,79.66,79.96,2860.0,76.4533,76.6066,76.3192,76.6066,2860.0
2018-08-23 10:30:00,79.99,80.08,79.51,79.51,7224.0,76.6353,76.7216,76.1755,76.1755,7224.0
2018-08-23 11:00:00,79.43,79.56,79.25,79.43,7937.0,76.0988,76.2234,75.9264,76.0988,7937.0
2018-08-23 11:30:00,79.48,79.58,79.42,79.45,6547.0,76.1467,76.2425,76.0892,76.118,6547.0
2018-08-23 12:00:00,79.43,79.77,79.43,79.72,3900.0,76.0988,76.4246,76.0988,76.3767,3900.0
2018-08-23 12:30:00,79.67,79.74,79.59,79.7,6870.0,76.3288,76.3958,76.2521,76.3575,6870.0
2018-08-23 13:00:00,79.59,79.65,79.49,79.49,1717.0,76.2521,76.3096,76.1563,76.1563,1717.0
2018-08-23 13:30:00,79.49,79.5,79.38,79.46,5700.0,76.1563,76.1659,76.0509,76.1276,5700.0
2018-08-23 14:00:00,79.46,79.59,79.42,79.55,4773.0,76.1276,76.2521,76.0892,76.2138,4773.0
2018-08-23 14:30:00,79.59,79.61,79.45,79.52,3729.0,76.2521,76.2713,76.118,76.185,3729.0
2018-08-23 15:00:00,79.48,79.62,79.48,79.48,6380.0,76.1467,76.2809,76.1467,76.1467,6380.0
2018-08-23 15:30:00,79.47,79.47,79.04,79.12,48031.0,76.1371,76.1371,75.7252,75.8018,48031.0
2018-08-24 09:30:00,79.51,79.51,79.12,79.17,2737.0,76.1755,76.1755,75.8018,75.8497,2737.0
2018-08-24 10:00:00,79.25,79.25,78.91,79.11,10727.0,75.9264,75.9264,75.6006,75.7922,10727.0
2018-08-24 10:30:00,79.09,79.28,78.87,79.21,46150.0,75.7731,75.9551,75.5623,75.8881,46150.0
2018-08-24 11:00:00,79.18,79.85,79.09,79.55,23203.0,75.8593,76.5012,75.7731,76.2138,23203.0
2018-08-24 11:30:00,79.54,79.56,79.34,79.41,7615.0,76.2042,76.2234,76.0126,76.0797,7615.0
2018-08-24 12:00:00,79.44,79.51,79.35,79.37,11074.0,76.1084,76.1755,76.0222,76.0413,11074.0
2018-08-24 12:30:00,79.36,79.5,79.36,79.39,7814.0,76.0318,76.1659,76.0318,76.0605,7814.0
2018-08-24 13:00:00,79.4,79.45,79.37,79.39,3093.0,76.0701,76.118,76.0413,76.0605,3093.0
2018-08-24 13:30:00,79.39,79.39,79.19,79.29,4300.0,76.0605,76.0605,75.8689,75.9647,4300.0
2018-08-24 14:00:00,79.24,79.42,79.24,79.34,4339.0,75.9168,76.0892,75.9168,76.0126,4339.0
2018-08-24 14:30:00,79.35,79.47,79.33,79.37,4356.0,76.0222,76.1371,76.003,76.0413,4356.0
2018-08-24 15:00:00,79.35,79.41,79.26,79.37,7113.0,76.0222,76.0797,75.936,76.0413,7113.0
2018-08-24 15:30:00,79.39,79.41,79.21,79.23,31080.0,76.0605,76.0797,75.8881,75.9072,31080.0
2018-08-27 09:30:00,79.63,80.38,79.53,79.99,20744.0,76.2904,77.009,76.1946,76.6353,20744.0
2018-08-27 10:00:00,79.95,80.85,79.56,80.54,33187.0,76.597,77.4593,76.2234,77.1623,33187.0
2018-08-27 10:30:00,80.56,80.73,80.38,80.56,6250.0,77.1814,77.3443,77.009,77.1814,6250.0
2018-08-27 11:00:00,80.58,80.64,80.39,80.52,6245.0,77.2006,77.2581,77.0186,77.1431,6245.0
2018-08-27 11:30:00,80.54,80.69,80.28,80.69,22668.0,77.1623,77.306,76.9132,77.306,22668.0
2018-08-27 12:00:00,80.69,81.04,80.6,81.0,41216.0,77.306,77.6413,77.2198,77.603,41216.0
2018-08-27 12:30:00,81.03,81.13,80.92,80.92,5134.0,77.6317,77.7275,77.5263,77.5263,5134.0
2018-08-27 13:00:00,80.93,80.99,80.71,80.8,2901.0,77.5359,77.5934,77.3251,77.4114,2901.0
2018-08-27 13:30:00,80.76,81.14,80.76,81.05,19553.0,77.373,77.7371,77.373,77.6509,19553.0
2018-08-27 14:00:00,81.05,81.1,80.99,81.07,4905.0,77.6509,77.6988,77.5934,77.67,4905.0
2018-08-27 14:30:00,81.08,81.17,80.96,81.07,9330.0,77.6796,77.7659,77.5647,77.67,9330.0
2018-08-27 15:00:00,81.02,81.1,80.79,80.87,9805.0,77.6221,77.6988,77.4018,77.4784,9805.0
2018-08-27 15:30:00,80.84,80.89,80.63,80.74,25942.0,77.4497,77.4976,77.2485,77.3539,25942.0
2018-08-28 09:30:00,81.0,81.43,80.62,81.15,11059.0,77.603,78.0149,77.2389,77.7467,11059.0
2018-08-28 10:00:00,81.17,81.23,80.74,80.78,2905.0,77.7659,77.8233,77.3539,77.3922,2905.0
2018-08-28 10:30:00,80.82,80.97,80.74,80.92,2489.0,77.4305,77.5742,77.3539,77.5263,2489.0
2018-08-28 11:00:00,80.91,80.92,80.74,80.78,6511.0,77.5168,77.5263,77.3539,77.3922,6511.0
2018-08-28 11:30:00,80.84,80.89,80.36,80.37,6450.0,77.4497,77.4976,76.9898,76.9994,6450.0
2018-08-28 12:00:00,80.37,80.6,80.32,80.48,2400.0,76.9994,77.2198,76.9515,77.1048,2400.0
2018-08-28 12:30:00,80.4,80.52,80.31,80.4,3034.0,77.0281,77.1431,76.9419,77.0281,3034.0
2018-08-28 13:00:00,80.32,80.45,80.14,80.14,5620.0,76.9515,77.076,76.779,76.779,5620.0
2018-08-28 13:30:00,80.2,80.54,80.2,80.42,3080.0,76.8365,77.1623,76.8365,77.0473,3080.0
2018-08-28 14:00:00,80.44,80.75,80.35,80.75,2800.0,77.0665,77.3635,76.9802,77.3635,2800.0
2018-08-28 14:30:00,80.7,80.84,80.55,80.82,11387.0,77.3156,77.4497,77.1719,77.4305,11387.0
2018-08-28 15:00:00,80.82,80.82,80.66,80.69,3214.0,77.4305,77.4305,77.2772,77.306,3214.0
2018-08-28 15:30:00,80.67,80.76,80.44,80.7,27231.0,77.2868,77.373,77.0665,77.3156,27231.0
2018-08-29 09:30:00,80.76,80.76,80.31,80.42,2672.0,77.373,77.373,76.9419,77.0473,2672.0
2018-08-29 10:00:00,80.4,80.61,80.29,80.45,4600.0,77.0281,77.2293,76.9228,77.076,4600.0
2018-08-29 10:30:00,80.69,80.74,80.49,80.69,3786.0,77.306,77.3539,77.1144,77.306,3786.0
2018-08-29 11:00:00,80.68,80.97,80.63,80.88,3878.0,77.2964,77.5742,77.2485,77.488,3878.0
2018-08-29 11:30:00,80.97,81.06,80.86,80.95,1100.0,77.5742,77.6605,77.4689,77.5551,1100.0
2018-08-29 12:00:00,80.91,81.25,80.91,81.18,4447.0,77.5168,77.8425,77.5168,77.7754,4447.0
2018-08-29 12:30:00,81.12,81.28,81.05,81.28,3300.0,77.7179,77.8712,77.6509,77.8712,3300.0
2018-08-29 13:00:00,81.28,81.36,81.07,81.07,5453.0,77.8712,77.9479,77.67,77.67,5453.0
2018-08-29 13:30:00,81.01,81.09,80.86,80.86,2150.0,77.6126,77.6892,77.4689,77.4689,2150.0
2018-08-29 14:00:00,80.87,81.03,80.78,81.0,6967.0,77.4784,77.6317,77.3922,77.603,6967.0
2018-08-29 14:30:00,80.98,81.09,80.92,81.05,3898.0,77.5838,77.6892,77.5263,77.6509,3898.0
2018-08-29 15:00:00,81.05,81.21,81.02,81.21,5810.0,77.6509,77.8042,77.6221,77.8042,5810.0
2018-08-29 15:30:00,81.14,81.23,81.07,81.14,13771.0,77.7371,77.8233,77.67,77.7371,13771.0
2018-08-30 09:30:00,80.85,81.19,80.51,80.98,7864.0,77.4593,77.785,77.1335,77.5838,7864.0
2018-08-30 10:00:00,80.82,80.82,80.37,80.37,5000.0,77.4305,77.4305,76.9994,76.9994,5000.0
2018-08-30 10:30:00,80.44,80.77,80.44,80.69,1600.0,77.0665,77.3826,77.0665,77.306,1600.0
2018-08-30 11:00:00,80.74,80.74,80.35,80.35,4565.0,77.3539,77.3539,76.9802,76.9802,4565.0
2018-08-30 11:30:00,80.39,80.65,80.38,80.61,3800.0,77.0186,77.2677,77.009,77.2293,3800.0
2018-08-30 12:00:00,80.56,80.81,80.5,80.8,3040.0,77.1814,77.4209,77.124,77.4114,3040.0
2018-08-30 12:30:00,80.8,81.12,80.73,81.08,6434.0,77.4114,77.7179,77.3443,77.6796,6434.0
2018-08-30 13:00:00,81.03,81.45,81.03,81.45,5799.0,77.6317,78.0341,77.6317,78.0341,5799.0
2018-08-30 13:30:00,81.44,81.47,81.26,81.31,6114.0,78.0245,78.0533,77.8521,77.9,6114.0
2018-08-30 14:00:00,81.23,81.3,80.8,80.91,3702.0,77.8233,77.8904,77.4114,77.5168,3702.0
2018-08-30 14:30:00,80.92,81.12,80.84,80.9,3212.0,77.5263,77.7179,77.4497,77.5072,3212.0
2018-08-30 15:00:00,80.84,80.87,80.5,80.6,3970.0,77.4497,77.4784,77.124,77.2198,3970.0
2018-08-30 15:30:00,80.63,80.74,80.51,80.7,22533.0,77.2485,77.3539,77.1335,77.3156,22533.0
2018-08-31 09:30:00,80.34,81.48,80.34,80.52,2628.0,76.9707,78.0629,76.9707,77.1431,2628.0
2018-08-31 10:00:00,80.28,80.63,80.28,80.56,2710.0,76.9132,77.2485,76.9132,77.1814,2710.0
2018-08-31 10:30:00,80.52,81.06,80.52,80.89,4007.0,77.1431,77.6605,77.1431,77.4976,4007.0
2018-08-31 11:00:00,80.78,80.78,80.45,80.45,2100.0,77.3922,77.3922,77.076,77.076,2100.0
2018-08-31 11:30:00,80.45,80.59,80.45,80.51,2100.0,77.076,77.2102,77.076,77.1335,2100.0
2018-08-31 12:00:00,80.52,80.56,80.35,80.36,1938.0,77.1431,77.1814,76.9802,76.9898,1938.0
2018-08-31 12:30:00,80.46,80.74,80.46,80.65,3300.0,77.0856,77.3539,77.0856,77.2677,3300.0
2018-08-31 13:00:00,80.67,80.75,80.61,80.61,700.0,77.2868,77.3635,77.2293,77.2293,700.0
2018-08-31 13:30:00,80.61,80.65,80.45,80.57,2700.0,77.2293,77.2677,77.076,77.191,2700.0
2018-08-31 14:00:00,80.52,80.52,80.38,80.38,2626.0,77.1431,77.1431,77.009,77.009,2626.0
2018-08-31 14:30:00,80.4,80.44,80.29,80.38,3200.0,77.0281,77.0665,76.9228,77.009,3200.0
2018-08-31 15:00:00,80.34,80.62,80.34,80.4,5353.0,76.9707,77.2389,76.9707,77.0281,5353.0
2018-08-31 15:30:00,80.48,80.84,80.48,80.56,15745.0,77.1048,77.4497,77.1048,77.1814,15745.0
2018-09-04 09:30:00,80.42,81.49,79.51,79.59,10987.0,77.0473,78.0724,76.1755,76.2521,10987.0
2018-09-04 10:00:00,79.87,80.25,79.77,79.98,3597.0,76.5204,76.8844,76.4246,76.6258,3597.0
2018-09-04 10:30:00,79.92,80.13,79.87,80.1,2327.0,76.5683,76.7695,76.5204,76.7407,2327.0
2018-09-04 11:00:00,80.09,80.1,79.35,79.35,3700.0,76.7311,76.7407,76.0222,76.0222,3700.0
2018-09-04 11:30:00,79.31,79.5,79.11,79.21,5900.0,75.9839,76.1659,75.7922,75.8881,5900.0
2018-09-04 12:00:00,79.35,79.43,79.08,79.08,4479.0,76.0222,76.0988,75.7635,75.7635,4479.0
2018-09-04 12:30:00,79.12,79.3,78.92,79.3,4102.0,75.8018,75.9743,75.6102,75.9743,4102.0
2018-09-04 13:00:00,79.38,79.38,79.15,79.26,3586.0,76.0509,76.0509,75.8306,75.936,3586.0
2018-09-04 13:30:00,79.2,79.23,79.0,79.12,22531.0,75.8785,75.9072,75.6869,75.8018,22531.0
2018-09-04 14:00:00,79.18,79.5,79.18,79.43,6297.0,75.8593,76.1659,75.8593,76.0988,6297.0
2018-09-04 14:30:00,79.43,79.52,79.4,79.43,3421.0,76.0988,76.185,76.0701,76.0988,3421.0
2018-09-04 15:00:00,79.47,79.62,79.47,79.58,5740.0,76.1371,76.2809,76.1371,76.2425,5740.0
2018-09-04 15:30:00,79.57,79.65,79.51,79.55,20235.0,76.233,76.3096,76.1755,76.2138,20235.0
2018-09-05 09:30:00,79.51,80.0,79.51,79.7,942.0,76.1755,76.6449,76.1755,76.3575,942.0
2018-09-05 10:00:00,79.51,79.61,79.29,79.49,4324.0,76.1755,76.2713,75.9647,76.1563,4324.0
2018-09-05 10:30:00,79.5,79.91,79.37,79.8,6800.0,76.1659,76.5587,76.0413,76.4533,6800.0
2018-09-05 11:00:00,79.86,79.86,79.53,79.6,5300.0,76.5108,76.5108,76.1946,76.2617,5300.0
2018-09-05 11:30:00,79.51,79.74,79.45,79.74,3900.0,76.1755,76.3958,76.118,76.3958,3900.0
2018-09-05 12:00:00,79.75,79.75,79.44,79.62,3100.0,76.4054,76.4054,76.1084,76.2809,3100.0
2018-09-05 12:30:00,79.6,79.77,79.53,79.53,11787.0,76.2617,76.4246,76.1946,76.1946,11787.0
2018-09-05 13:00:00,79.57,79.68,79.54,79.66,6379.0,76.233,76.3383,76.2042,76.3192,6379.0
2018-09-05 13:30:00,79.66,79.7,79.54,79.61,3991.0,76.3192,76.3575,76.2042,76.2713,3991.0
2018-09-05 14:00:00,79.65,79.72,79.54,79.67,7434.0,76.3096,76.3767,76.2042,76.3288,7434.0
2018-09-05 14:30:00,79.69,79.77,79.62,79.72,4686.0,76.3479,76.4246,76.2809,76.3767,4686.0
2018-09-05 15:00:00,79.74,79.79,79.61,79.72,4922.0,76.3958,76.4437,76.2713,76.3767,4922.0
2018-09-05 15:30:00,79.77,79.78,79.57,79.74,21356.0,76.4246,76.4341,76.233,76.3958,21356.0
2018-09-06 09:30:00,79.67,80.29,79.38,79.95,2778.0,76.3288,76.9228,76.0509,76.597,2778.0
2018-09-06 10:00:00,80.09,80.4,79.91,80.2,4624.0,76.7311,77.0281,76.5587,76.8365,4624.0
2018-09-06 10:30:00,80.25,80.27,80.04,80.18,3830.0,76.8844,76.9036,76.6832,76.8174,3830.0
2018-09-06 11:00:00,80.05,80.1,79.79,80.05,4140.0,76.6928,76.7407,76.4437,76.6928,4140.0
2018-09-06 11:30:00,79.92,80.06,79.75,79.96,7292.0,76.5683,76.7024,76.4054,76.6066,7292.0
2018-09-06 12:00:00,79.86,79.87,79.53,79.65,6843.0,76.5108,76.5204,76.1946,76.3096,6843.0
2018-09-06 12:30:00,79.66,79.78,79.62,79.77,2851.0,76.3192,76.4341,76.2809,76.4246,2851.0
2018-09-06 13:00:00,79.63,79.66,79.41,79.47,4890.0,76.2904,76.3192,76.0797,76.1371,4890.0
2018-09-06 13:30:00,79.48,79.55,79.4,79.4,6336.0,76.1467,76.2138,76.0701,76.0701,6336.0
2018-09-06 14:00:00,79.42,79.51,79.38,79.4,5992.0,76.0892,76.1755,76.0509,76.0701,5992.0
2018-09-06 14:30:00,79.43,79.43,79.33,79.35,4007.0,76.0988,76.0988,76.003,76.0222,4007.0
2018-09-06 15:00:00,79.41,79.48,79.3,79.3,7947.0,76.0797,76.1467,75.9743,75.9743,7947.0
2018-09-06 15:30:00,79.34,79.47,79.26,79.4,24047.0,76.0126,76.1371,75.936,76.0701,24047.0
2018-09-07 09:30:00,79.03,79.42,78.15,79.06,6638.0,75.7156,76.0892,74.8725,75.7443,6638.0
2018-09-07 10:00:00,78.95,79.12,78.84,79.12,5407.0,75.639,75.8018,75.5336,75.8018,5407.0
2018-09-07 10:30:00,79.18,79.18,78.89,79.07,8935.0,75.8593,75.8593,75.5815,75.7539,8935.0
2018-09-07 11:00:00,79.08,79.21,78.86,78.86,2000.0,75.7635,75.8881,75.5527,75.5527,2000.0
2018-09-07 11:30:00,78.95,79.05,78.88,78.9,5981.0,75.639,75.7348,75.5719,75.5911,5981.0
2018-09-07 12:00:00,78.84,78.84,78.4,78.4,3000.0,75.5336,75.5336,75.112,75.112,3000.0
2018-09-07 12:30:00,78.4,78.4,78.18,78.19,1700.0,75.112,75.112,74.9012,74.9108,1700.0
2018-09-07 13:00:00,78.21,78.25,77.94,78.11,6205.0,74.93,74.9683,74.6713,74.8342,6205.0
2018-09-07 13:30:00,78.09,78.16,78.01,78.05,6570.0,74.815,74.8821,74.7384,74.7767,6570.0
2018-09-07 14:00:00,78.09,78.31,78.02,78.13,5100.0,74.815,75.0258,74.748,74.8533,5100.0
2018-09-07 14:30:00,78.13,78.17,78.01,78.03,7048.0,74.8533,74.8917,74.7384,74.7575,7048.0
2018-09-07 15:00:00,78.03,78.16,78.0,78.1,6100.0,74.7575,74.8821,74.7288,74.8246,6100.0
2018-09-07 15:30:00,78.17,78.26,78.07,78.2,30969.0,74.8917,74.9779,74.7959,74.9204,30969.0
2018-09-10 09:30:00,78.63,78.82,78.46,78.56,5853.0,75.3324,75.5144,75.1695,75.2653,5853.0
2018-09-10 10:00:00,78.53,78.67,78.32,78.67,10242.0,75.2366,75.3707,75.0354,75.3707,10242.0
2018-09-10 10:30:00,78.71,78.78,78.66,78.74,2491.0,75.409,75.4761,75.3611,75.4378,2491.0
2018-09-10 11:00:00,78.74,78.98,78.73,78.93,10545.0,75.4378,75.6677,75.4282,75.6198,10545.0
2018-09-10 11:30:00,78.9,79.02,78.79,78.9,5201.0,75.5911,75.706,75.4857,75.5911,5201.0
2018-09-10 12:00:00,79.07,79.07,78.7,78.81,3465.0,75.7539,75.7539,75.3994,75.5048,3465.0
2018-09-10 12:30:00,78.88,79.0,78.71,78.75,3597.0,75.5719,75.6869,75.409,75.4473,3597.0
2018-09-10 13:00:00,78.79,79.11,78.79,79.11,4700.0,75.4857,75.7922,75.4857,75.7922,4700.0
2018-09-10 13:30:00,79.07,79.35,79.07,79.3,4935.0,75.7539,76.0222,75.7539,75.9743,4935.0
2018-09-10 14:00:00,79.36,79.48,79.27,79.33,5976.0,76.0318,76.1467,75.9455,76.003,5976.0
2018-09-10 14:30:00,79.3,79.36,79.26,79.3,3554.0,75.9743,76.0318,75.936,75.9743,3554.0
2018-09-10 15:00:00,79.29,79.36,79.1,79.12,5000.0,75.9647,76.0318,75.7827,75.8018,5000.0
2018-09-10 15:30:00,79.09,79.12,78.85,78.97,23815.0,75.7731,75.8018,75.5431,75.6581,23815.0
2018-09-11 09:30:00,78.83,79.49,78.41,78.92,2477.0,75.524,76.1563,75.1216,75.6102,2477.0
2018-09-11 10:00:00,78.72,78.87,78.64,78.64,3100.0,75.4186,75.5623,75.342,75.342,3100.0
2018-09-11 10:30:00,78.63,78.63,78.26,78.3,1300.0,75.3324,75.3324,74.9779,75.0162,1300.0
2018-09-11 11:00:00,78.45,78.54,78.33,78.47,2050.0,75.1599,75.2461,75.045,75.1791,2050.0
2018-09-11 11:30:00,78.56,79.1,78.56,79.09,2578.0,75.2653,75.7827,75.2653,75.7731,2578.0
2018-09-11 12:00:00,78.99,79.1,78.91,78.95,2100.0,75.6773,75.7827,75.6006,75.639,2100.0
2018-09-11 12:30:00,79.06,79.52,78.95,79.5,11104.0,75.7443,76.185,75.639,76.1659,11104.0
2018-09-11 13:00:00,79.59,79.59,79.3,79.34,3613.0,76.2521,76.2521,75.9743,76.0126,3613.0
2018-09-11 13:30:00,79.34,79.34,79.11,79.11,4647.0,76.0126,76.0126,75.7922,75.7922,4647.0
2018-09-11 14:00:00,79.16,79.34,79.13,79.27,5373.0,75.8401,76.0126,75.8114,75.9455,5373.0
2018-09-11 14:30:00,79.28,79.5,79.23,79.46,19132.0,75.9551,76.1659,75.9072,76.1276,19132.0
2018-09-11 15:00:00,79.46,79.52,79.35,79.43,39759.0,76.1276,76.185,76.0222,76.0988,39759.0
2018-09-11 15:30:00,79.41,79.64,79.39,79.59,31406.0,76.0797,76.3,76.0605,76.2521,31406.0
2018-09-12 09:30:00,79.49,80.06,79.49,80.04,8369.0,76.1563,76.7024,76.1563,76.6832,8369.0
2018-09-12 10:00:00,79.96,80.11,79.7,79.8,10552.0,76.6066,76.7503,76.3575,76.4533,10552.0
2018-09-12 10:30:00,79.83,80.13,79.79,80.0,6490.0,76.482,76.7695,76.4437,76.6449,6490.0
2018-09-12 11:00:00,80.09,80.41,79.84,80.33,6371.0,76.7311,77.0377,76.4916,76.9611,6371.0
2018-09-12 11:30:00,80.41,80.41,80.16,80.27,7789.0,77.0377,77.0377,76.7982,76.9036,7789.0
2018-09-12 12:00:00,80.43,80.62,80.4,80.46,4050.0,77.0569,77.2389,77.0281,77.0856,4050.0
2018-09-12 12:30:00,80.57,80.68,80.42,80.42,3300.0,77.191,77.2964,77.0473,77.0473,3300.0
2018-09-12 13:00:00,80.56,80.74,80.43,80.67,4681.0,77.1814,77.3539,77.0569,77.2868,4681.0
2018-09-12 13:30:00,80.67,80.73,80.56,80.62,6683.0,77.2868,77.3443,77.1814,77.2389,6683.0
2018-09-12 14:00:00,80.55,80.78,80.51,80.71,17863.0,77.1719,77.3922,77.1335,77.3251,17863.0
2018-09-12 14:30:00,80.7,80.86,80.66,80.8,16766.0,77.3156,77.4689,77.2772,77.4114,16766.0
2018-09-12 15:00:00,80.79,80.96,80.78,80.92,7823.0,77.4018,77.5647,77.3922,77.5263,7823.0
2018-09-12 15:30:00,80.89,81.01,80.71,80.76,27778.0,77.4976,77.6126,77.3251,77.373,27778.0
2018-09-13 09:30:00,81.14,81.85,81.14,81.56,7491.0,77.7371,78.4173,77.7371,78.1395,7491.0
2018-09-13 10:00:00,81.62,81.89,81.48,81.48,6800.0,78.197,78.4557,78.0629,78.0629,6800.0
2018-09-13 10:30:00,81.6,81.71,81.45,81.49,7020.0,78.1778,78.2832,78.0341,78.0724,7020.0
2018-09-13 11:00:00,81.51,81.53,81.28,81.29,2500.0,78.0916,78.1108,77.8712,77.8808,2500.0
2018-09-13 11:30:00,81.19,81.48,81.13,81.46,1700.0,77.785,78.0629,77.7275,78.0437,1700.0
2018-09-13 12:00:00,81.71,81.71,81.46,81.48,4100.0,78.2832,78.2832,78.0437,78.0629,4100.0
2018-09-13 12:30:00,81.5,81.61,81.25,81.32,5880.0,78.082,78.1874,77.8425,77.9096,5880.0
2018-09-13 13:00:00,81.28,81.38,81.23,81.23,1200.0,77.8712,77.967,77.8233,77.8233,1200.0
2018-09-13 13:30:00,81.18,81.52,81.18,81.42,3925.0,77.7754,78.1012,77.7754,78.0054,3925.0
2018-09-13 14:00:00,81.4,81.57,81.35,81.43,5905.0,77.9862,78.1491,77.9383,78.0149,5905.0
2018-09-13 14:30:00,81.43,81.47,81.33,81.46,23051.0,78.0149,78.0533,77.9191,78.0437,23051.0
2018-09-13 15:00:00,81.46,81.47,81.2,81.25,13507.0,78.0437,78.0533,77.7946,77.8425,13507.0
2018-09-13 15:30:00,81.21,81.26,80.97,81.26,29031.0,77.8042,77.8521,77.5742,77.8521,29031.0
2018-09-14 09:30:00,81.52,82.24,81.52,82.23,6923.0,78.1012,78.791,78.1012,78.7814,6923.0
2018-09-14 10:00:00,82.26,82.62,82.17,82.56,4325.0,78.8101,79.155,78.7239,79.0976,4325.0
2018-09-14 10:30:00,82.53,82.69,82.51,82.6,5802.0,79.0688,79.2221,79.0497,79.1359,5802.0
2018-09-14 11:00:00,82.54,82.68,82.48,82.62,4221.0,79.0784,79.2125,79.0209,79.155,4221.0
2018-09-14 11:30:00,82.68,82.98,82.65,82.91,2476.0,79.2125,79.4999,79.1838,79.4329,2476.0
2018-09-14 12:00:00,82.84,82.86,82.61,82.72,4950.0,79.3658,79.385,79.1455,79.2508,4950.0
2018-09-14 12:30:00,82.72,82.94,82.72,82.87,4200.0,79.2508,79.4616,79.2508,79.3946,4200.0
2018-09-14 13:00:00,82.84,82.88,82.65,82.72,9652.0,79.3658,79.4041,79.1838,79.2508,9652.0
2018-09-14 13:30:00,82.76,82.91,82.72,82.86,4602.0,79.2892,79.4329,79.2508,79.385,4602.0
2018-09-14 14:00:00,82.87,83.09,82.86,83.09,15410.0,79.3946,79.6053,79.385,79.6053,15410.0
2018-09-14 14:30:00,83.06,83.35,83.06,83.14,8268.0,79.5766,79.8544,79.5766,79.6532,8268.0
2018-09-14 15:00:00,83.2,83.34,83.1,83.16,11274.0,79.7107,79.8448,79.6149,79.6724,11274.0
2018-09-14 15:30:00,83.2,83.31,83.04,83.21,34422.0,79.7107,79.8161,79.5574,79.7203,34422.0
2018-09-17 09:30:00,83.04,83.25,82.35,82.56,4508.0,79.5574,79.7586,78.8964,79.0976,4508.0
2018-09-17 10:00:00,82.54,82.71,82.49,82.49,8302.0,79.0784,79.2413,79.0305,79.0305,8302.0
2018-09-17 10:30:00,82.52,82.73,82.4,82.54,4300.0,79.0592,79.2604,78.9443,79.0784,4300.0
2018-09-17 11:00:00,82.6,82.69,82.55,82.57,3400.0,79.1359,79.2221,79.088,79.1071,3400.0
2018-09-17 11:30:00,82.58,82.69,82.27,82.27,5170.0,79.1167,79.2221,78.8197,78.8197,5170.0
2018-09-17 12:00:00,82.34,82.42,81.99,82.02,7122.0,78.8868,78.9634,78.5515,78.5802,7122.0
2018-09-17 12:30:00,82.06,82.19,81.93,81.95,4507.0,78.6185,78.7431,78.494,78.5131,4507.0
2018-09-17 13:00:00,81.85,81.93,81.66,81.66,6039.0,78.4173,78.494,78.2353,78.2353,6039.0
2018-09-17 13:30:00,81.69,81.69,81.46,81.49,9707.0,78.264,78.264,78.0437,78.0724,9707.0
2018-09-17 14:00:00,81.5,81.53,81.4,81.51,15942.0,78.082,78.1108,77.9862,78.0916,15942.0
2018-09-17 14:30:00,81.48,81.5,81.16,81.18,18198.0,78.0629,78.082,77.7563,77.7754,18198.0
2018-09-17 15:00:00,81.18,81.39,81.13,81.19,11022.0,77.7754,77.9766,77.7275,77.785,11022.0
2018-09-17 15:30:00,81.22,81.24,80.98,81.04,31010.0,77.8138,77.8329,77.5838,77.6413,31010.0
2018-09-18 09:30:00,81.32,81.62,81.15,81.15,6735.0,77.9096,78.197,77.7467,77.7467,6735.0
2018-09-18 10:00:00,81.17,81.6,81.1,81.39,6515.0,77.7659,78.1778,77.6988,77.9766,6515.0
2018-09-18 10:30:00,81.37,81.38,81.12,81.2,2139.0,77.9575,77.967,77.7179,77.7946,2139.0
2018-09-18 11:00:00,81.26,81.49,81.26,81.38,8719.0,77.8521,78.0724,77.8521,77.967,8719.0
2018-09-18 11:30:00,81.33,81.42,81.22,81.42,2315.0,77.9191,78.0054,77.8138,78.0054,2315.0
2018-09-18 12:00:00,81.43,81.5,81.21,81.27,2922.0,78.0149,78.082,77.8042,77.8617,2922.0
2018-09-18 12:30:00,81.24,81.37,81.22,81.22,3209.0,77.8329,77.9575,77.8138,77.8138,3209.0
2018-09-18 13:00:00,81.27,81.32,81.17,81.21,6010.0,77.8617,77.9096,77.7659,77.8042,6010.0
2018-09-18 13:30:00,81.22,81.42,81.19,81.42,2120.0,77.8138,78.0054,77.785,78.0054,2120.0
2018-09-18 14:00:00,81.43,81.55,81.26,81.31,20257.0,78.0149,78.1299,77.8521,77.9,20257.0
2018-09-18 14:30:00,81.29,81.38,81.1,81.31,19281.0,77.8808,77.967,77.6988,77.9,19281.0
2018-09-18 15:00:00,81.28,81.35,81.23,81.23,25054.0,77.8712,77.9383,77.8233,77.8233,25054.0
2018-09-18 15:30:00,81.26,81.29,81.0,81.05,19933.0,77.8521,77.8808,77.603,77.6509,19933.0
2018-09-19 09:30:00,81.3,82.79,81.3,81.52,9313.0,77.8904,79.3179,77.8904,78.1012,9313.0
2018-09-19 10:00:00,81.53,81.72,81.37,81.65,7801.0,78.1108,78.2928,77.9575,78.2257,7801.0
2018-09-19 10:30:00,81.55,81.65,81.44,81.44,2600.0,78.1299,78.2257,78.0245,78.0245,2600.0
2018-09-19 11:00:00,81.44,81.57,81.27,81.27,2200.0,78.0245,78.1491,77.8617,77.8617,2200.0
2018-09-19 11:30:00,81.26,81.61,81.25,81.52,51100.0,77.8521,78.1874,77.8425,78.1012,51100.0
2018-09-19 12:00:00,81.51,82.32,81.48,82.08,61607.0,78.0916,78.8676,78.0629,78.6377,61607.0
2018-09-19 12:30:00,82.27,82.33,82.0,82.33,2975.0,78.8197,78.8772,78.561,78.8772,2975.0
2018-09-19 13:00:00,82.38,82.38,81.85,81.85,5100.0,78.9251,78.9251,78.4173,78.4173,5100.0
2018-09-19 13:30:00,81.88,82.01,81.81,82.01,2010.0,78.4461,78.5706,78.379,78.5706,2010.0
2018-09-19 14:00:00,81.94,81.94,81.69,81.69,1500.0,78.5036,78.5036,78.264,78.264,1500.0
2018-09-19 14:30:00,81.59,81.76,81.53,81.61,3585.0,78.1682,78.3311,78.1108,78.1874,3585.0
2018-09-19 15:00:00,81.64,81.76,81.51,81.7,7462.0,78.2161,78.3311,78.0916,78.2736,7462.0
2018-09-19 15:30:00,81.7,81.89,81.7,81.89,14701.0,78.2736,78.4557,78.2736,78.4557,14701.0
2018-09-20 09:30:00,82.4,82.89,81.6,81.77,4752.0,78.9443,79.4137,78.1778,78.3407,4752.0
2018-09-20 10:00:00,81.84,82.0,81.6,81.94,5232.0,78.4078,78.561,78.1778,78.5036,5232.0
2018-09-20 10:30:00,81.81,82.16,81.71,81.81,4336.0,78.379,78.7143,78.2832,78.379,4336.0
2018-09-20 11:00:00,81.9,82.09,81.78,81.79,2521.0,78.4652,78.6473,78.3503,78.3598,2521.0
2018-09-20 11:30:00,81.77,82.06,81.69,81.95,4000.0,78.3407,78.6185,78.264,78.5131,4000.0
2018-09-20 12:00:00,81.97,82.05,81.59,81.7,7397.0,78.5323,78.6089,78.1682,78.2736,7397.0
2018-09-20 12:30:00,81.78,81.8,81.62,81.77,14649.0,78.3503,78.3694,78.197,78.3407,14649.0
2018-09-20 13:00:00,81.8,82.02,81.8,81.81,5331.0,78.3694,78.5802,78.3694,78.379,5331.0
2018-09-20 13:30:00,81.62,81.73,81.59,81.69,800.0,78.197,78.3024,78.1682,78.264,800.0
2018-09-20 14:00:00,81.61,81.81,81.61,81.74,3645.0,78.1874,78.379,78.1874,78.3119,3645.0
2018-09-20 14:30:00,81.73,82.02,81.67,81.78,17821.0,78.3024,78.5802,78.2449,78.3503,17821.0
2018-09-20 15:00:00,81.81,81.97,81.77,81.82,4100.0,78.379,78.5323,78.3407,78.3886,4100.0
2018-09-20 15:30:00,81.88,81.93,81.75,81.82,33940.0,78.4461,78.494,78.3215,78.3886,33940.0
2018-09-21 09:30:00,81.99,81.99,81.42,81.99,93260.0,78.5515,78.5515,78.0054,78.5515,93260.0
2018-09-21 10:00:00,81.87,82.12,81.76,81.88,10897.0,78.4365,78.676,78.3311,78.4461,10897.0
2018-09-21 10:30:00,81.81,81.85,81.54,81.54,1200.0,78.379,78.4173,78.1203,78.1203,1200.0
2018-09-21 11:00:00,81.54,81.65,81.48,81.59,8226.0,78.1203,78.2257,78.0629,78.1682,8226.0
2018-09-21 11:30:00,81.65,81.66,81.19,81.34,47788.0,78.2257,78.2353,77.785,77.9287,47788.0
2018-09-21 12:00:00,81.55,81.77,81.48,81.73,7200.0,78.1299,78.3407,78.0629,78.3024,7200.0
2018-09-21 12:30:00,81.67,81.91,81.62,81.91,2592.0,78.2449,78.4748,78.197,78.4748,2592.0
2018-09-21 13:00:00,81.81,81.95,81.77,81.89,1979.0,78.379,78.5131,78.3407,78.4557,1979.0
2018-09-21 13:30:00,81.89,81.89,81.73,81.84,5111.0,78.4557,78.4557,78.3024,78.4078,5111.0
2018-09-21 14:00:00,81.74,81.74,81.56,81.57,2414.0,78.3119,78.3119,78.1395,78.1491,2414.0
2018-09-21 14:30:00,81.62,81.75,81.44,81.44,2892.0,78.197,78.3215,78.0245,78.0245,2892.0
2018-09-21 15:00:00,81.48,81.72,81.47,81.49,9692.0,78.0629,78.2928,78.0533,78.0724,9692.0
2018-09-21 15:30:00,81.49,81.68,81.31,81.4,44223.0,78.0724,78.2545,77.9,77.9862,44223.0
2018-09-24 09:30:00,81.18,81.67,80.72,81.02,12971.0,77.7754,78.2449,77.3347,77.6221,12971.0
2018-09-24 10:00:00,80.81,80.81,80.46,80.46,1300.0,77.4209,77.4209,77.0856,77.0856,1300.0
2018-09-24 10:30:00,80.31,80.4,80.12,80.34,3600.0,76.9419,77.0281,76.7599,76.9707,3600.0
2018-09-24 11:00:00,80.28,80.51,80.12,80.29,9245.0,76.9132,77.1335,76.7599,76.9228,9245.0
2018-09-24 11:30:00,80.36,80.42,80.23,80.33,3842.0,76.9898,77.0473,76.8653,76.9611,3842.0
2018-09-24 12:00:00,80.31,80.48,80.3,80.3,2700.0,76.9419,77.1048,76.9323,76.9323,2700.0
2018-09-24 12:30:00,80.31,80.49,80.1,80.49,3100.0,76.9419,77.1144,76.7407,77.1144,3100.0
2018-09-24 13:00:00,80.47,80.77,80.39,80.63,8220.0,77.0952,77.3826,77.0186,77.2485,8220.0
2018-09-24 13:30:00,80.66,80.77,80.61,80.61,2200.0,77.2772,77.3826,77.2293,77.2293,2200.0
2018-09-24 14:00:00,80.63,80.82,80.63,80.79,4682.0,77.2485,77.4305,77.2485,77.4018,4682.0
2018-09-24 14:30:00,80.79,80.99,80.73,80.92,4817.0,77.4018,77.5934,77.3443,77.5263,4817.0
2018-09-24 15:00:00,81.02,81.15,80.95,81.06,7968.0,77.6221,77.7467,77.5551,77.6605,7968.0
2018-09-24 15:30:00,81.08,81.28,80.99,81.26,24937.0,77.6796,77.8712,77.5934,77.8521,24937.0
2018-09-25 09:30:00,81.19,81.99,81.19,81.4,11374.0,77.785,78.5515,77.785,77.9862,11374.0
2018-09-25 10:00:00,81.3,81.41,80.98,80.99,6103.0,77.8904,77.9958,77.5838,77.5934,6103.0
2018-09-25 10:30:00,81.06,81.6,81.04,81.44,6713.0,77.6605,78.1778,77.6413,78.0245,6713.0
2018-09-25 11:00:00,81.44,81.8,81.39,81.56,17419.0,78.0245,78.3694,77.9766,78.1395,17419.0
2018-09-25 11:30:00,81.59,81.76,81.51,81.68,8500.0,78.1682,78.3311,78.0916,78.2545,8500.0
2018-09-25 12:00:00,81.71,81.91,81.64,81.91,4734.0,78.2832,78.4748,78.2161,78.4748,4734.0
2018-09-25 12:30:00,81.95,82.01,81.9,81.94,7815.0,78.5131,78.5706,78.4652,78.5036,7815.0
2018-09-25 13:00:00,81.95,81.95,81.85,81.92,2427.0,78.5131,78.5131,78.4173,78.4844,2427.0
2018-09-25 13:30:00,81.9,82.0,81.82,81.99,10201.0,78.4652,78.561,78.3886,78.5515,10201.0
2018-09-25 14:00:00,81.94,82.01,81.88,81.99,12014.0,78.5036,78.5706,78.4461,78.5515,12014.0
2018-09-25 14:30:00,82.0,82.06,81.93,81.95,15360.0,78.561,78.6185,78.494,78.5131,15360.0
2018-09-25 15:00:00,81.95,82.02,81.92,81.95,9802.0,78.5131,78.5802,78.4844,78.5131,9802.0
2018-09-25 15:30:00,81.95,82.12,81.93,82.03,44328.0,78.5131,78.676,78.494,78.5898,44328.0
2018-09-26 09:30:00,81.97,82.5,81.02,82.33,9658.0,78.5323,79.0401,77.6221,78.8772,9658.0
2018-09-26 10:00:00,82.3,82.4,81.7,82.0,17283.0,78.8485,78.9443,78.2736,78.561,17283.0
2018-09-26 10:30:00,81.98,82.1,81.83,82.02,7311.0,78.5419,78.6568,78.3982,78.5802,7311.0
2018-09-26 11:00:00,81.98,82.14,81.95,82.06,14901.0,78.5419,78.6952,78.5131,78.6185,14901.0
2018-09-26 11:30:00,82.07,82.1,81.87,81.95,5700.0,78.6281,78.6568,78.4365,78.5131,5700.0
2018-09-26 12:00:00,81.92,81.92,81.61,81.75,6832.0,78.4844,78.4844,78.1874,78.3215,6832.0
2018-09-26 12:30:00,81.78,82.16,81.76,82.04,12208.0,78.3503,78.7143,78.3311,78.5994,12208.0
2018-09-26 13:00:00,82.05,82.1,82.0,82.09,5014.0,78.6089,78.6568,78.561,78.6473,5014.0
2018-09-26 13:30:00,82.1,82.1,81.63,81.73,10264.0,78.6568,78.6568,78.2066,78.3024,10264.0
2018-09-26 14:00:00,81.73,82.08,81.63,81.89,7592.0,78.3024,78.6377,78.2066,78.4557,7592.0
2018-09-26 14:30:00,81.89,81.98,81.61,81.86,9896.0,78.4557,78.5419,78.1874,78.4269,9896.0
2018-09-26 15:00:00,81.89,81.89,81.66,81.67,8313.0,78.4557,78.4557,78.2353,78.2449,8313.0
2018-09-26 15:30:00,81.64,81.66,80.8,81.01,33446.0,78.2161,78.2353,77.4114,77.6126,33446.0
2018-09-27 09:30:00,81.42,82.25,81.42,81.69,12488.0,78.0054,78.8006,78.0054,78.264,12488.0
2018-09-27 10:00:00,81.63,81.64,81.22,81.29,2300.0,78.2066,78.2161,77.8138,77.8808,2300.0
2018-09-27 10:30:00,81.34,81.34,80.9,80.96,8504.0,77.9287,77.9287,77.5072,77.5647,8504.0
2018-09-27 11:00:00,80.97,81.06,80.82,80.97,3680.0,77.5742,77.6605,77.4305,77.5742,3680.0
2018-09-27 11:30:00,80.99,81.05,80.77,80.89,15141.0,77.5934,77.6509,77.3826,77.4976,15141.0
2018-09-27 12:00:00,80.95,81.04,80.95,80.99,2802.0,77.5551,77.6413,77.5551,77.5934,2802.0
2018-09-27 12:30:00,81.01,81.04,80.89,80.91,4610.0,77.6126,77.6413,77.4976,77.5168,4610.0
2018-09-27 13:00:00,80.86,81.0,80.81,80.92,3330.0,77.4689,77.603,77.4209,77.5263,3330.0
2018-09-27 13:30:00,80.89,80.95,80.78,80.78,2200.0,77.4976,77.5551,77.3922,77.3922,2200.0
2018-09-27 14:00:00,80.79,80.86,80.63,80.72,5965.0,77.4018,77.4689,77.2485,77.3347,5965.0
2018-09-27 14:30:00,80.78,80.9,80.75,80.78,2549.0,77.3922,77.5072,77.3635,77.3922,2549.0
2018-09-27 15:00:00,80.78,80.94,80.78,80.84,7169.0,77.3922,77.5455,77.3922,77.4497,7169.0
2018-09-27 15:30:00,80.87,81.0,80.71,80.85,33508.0,77.4784,77.603,77.3251,77.4593,33508.0
2018-09-28 09:30:00,80.62,80.8,80.21,80.58,6125.0,77.2389,77.4114,76.8461,77.2006,6125.0
2018-09-28 10:00:00,80.58,80.95,80.58,80.95,5800.0,77.2006,77.5551,77.2006,77.5551,5800.0
2018-09-28 10:30:00,80.9,80.95,80.83,80.89,4648.0,77.5072,77.5551,77.4401,77.4976,4648.0
2018-09-28 11:00:00,80.81,80.98,80.64,80.75,7034.0,77.4209,77.5838,77.2581,77.3635,7034.0
2018-09-28 11:30:00,80.8,80.91,80.77,80.77,500.0,77.4114,77.5168,77.3826,77.3826,500.0
2018-09-28 12:00:00,80.83,80.99,80.83,80.93,2213.0,77.4401,77.5934,77.4401,77.5359,2213.0
2018-09-28 12:30:00,81.0,81.05,80.91,81.02,2100.0,77.603,77.6509,77.5168,77.6221,2100.0
2018-09-28 13:00:00,80.98,81.06,80.86,80.95,5444.0,77.5838,77.6605,77.4689,77.5551,5444.0
2018-09-28 13:30:00,80.98,81.06,80.98,81.01,10666.0,77.5838,77.6605,77.5838,77.6126,10666.0
2018-09-28 14:00:00,81.0,81.0,80.86,80.91,5000.0,77.603,77.603,77.4689,77.5168,5000.0
2018-09-28 14:30:00,80.89,80.98,80.85,80.87,4400.0,77.4976,77.5838,77.4593,77.4784,4400.0
2018-09-28 15:00:00,80.94,81.03,80.89,80.89,16182.0,77.5455,77.6317,77.4976,77.4976,16182.0
2018-09-28 15:30:00,80.84,80.96,80.71,80.85,29562.0,77.4497,77.5647,77.3251,77.4593,29562.0
2018-10-01 09:30:00,81.36,81.92,80.96,81.75,8742.0,77.9479,78.4844,77.5647,78.3215,8742.0
2018-10-01 10:00:00,81.52,81.74,81.22,81.47,9574.0,78.1012,78.3119,77.8138,78.0533,9574.0
2018-10-01 10:30:00,81.36,81.38,80.59,81.05,37592.0,77.9479,77.967,77.2102,77.6509,37592.0
2018-10-01 11:00:00,81.08,81.16,80.63,80.63,5500.0,77.6796,77.7563,77.2485,77.2485,5500.0
2018-10-01 11:30:00,80.7,80.71,80.4,80.46,4948.0,77.3156,77.3251,77.0281,77.0856,4948.0
2018-10-01 12:00:00,80.46,80.58,80.42,80.42,1802.0,77.0856,77.2006,77.0473,77.0473,1802.0
2018-10-01 12:30:00,80.37,80.43,80.18,80.18,8903.0,76.9994,77.0569,76.8174,76.8174,8903.0
2018-10-01 13:00:00,80.22,80.4,80.22,80.4,5043.0,76.8557,77.0281,76.8557,77.0281,5043.0
2018-10-01 13:30:00,80.36,80.4,80.19,80.21,4993.0,76.9898,77.0281,76.827,76.8461,4993.0
2018-10-01 14:00:00,80.28,80.3,80.16,80.27,5681.0,76.9132,76.9323,76.7982,76.9036,5681.0
2018-10-01 14:30:00,80.26,80.26,79.86,80.05,10919.0,76.894,76.894,76.5108,76.6928,10919.0
2018-10-01 15:00:00,80.05,80.13,79.46,79.55,6653.0,76.6928,76.7695,76.1276,76.2138,6653.0
2018-10-01 15:30:00,79.64,79.89,79.42,79.8,24705.0,76.3,76.5395,76.0892,76.4533,24705.0
2018-10-02 09:30:00,79.79,79.79,78.92,79.24,15762.0,76.4437,76.4437,75.6102,75.9168,15762.0
2018-10-02 10:00:00,79.22,79.33,78.98,79.23,3900.0,75.8976,76.003,75.6677,75.9072,3900.0
2018-10-02 10:30:00,79.35,79.35,78.72,78.75,9570.0,76.0222,76.0222,75.4186,75.4473,9570.0
2018-10-02 11:00:00,78.87,79.28,78.8,79.0,6300.0,75.5623,75.9551,75.4952,75.6869,6300.0
2018-10-02 11:30:00,79.13,79.23,79.1,79.14,1600.0,75.8114,75.9072,75.7827,75.821,1600.0
2018-10-02 12:00:00,79.17,79.24,78.96,78.96,3100.0,75.8497,75.9168,75.6485,75.6485,3100.0
2018-10-02 12:30:00,78.9,79.13,78.77,78.81,5317.0,75.5911,75.8114,75.4665,75.5048,5317.0
2018-10-02 13:00:00,78.85,79.12,78.85,78.98,3300.0,75.5431,75.8018,75.5431,75.6677,3300.0
2018-10-02 13:30:00,78.97,79.09,78.7,78.87,5084.0,75.6581,75.7731,75.3994,75.5623,5084.0
2018-10-02 14:00:00,78.83,79.06,78.83,78.91,5347.0,75.524,75.7443,75.524,75.6006,5347.0
2018-10-02 14:30:00,79.02,79.09,78.92,78.96,6343.0,75.706,75.7731,75.6102,75.6485,6343.0
2018-10-02 15:00:00,78.95,78.95,78.57,78.7,9306.0,75.639,75.639,75.2749,75.3994,9306.0
2018-10-02 15:30:00,78.76,79.24,78.76,79.21,27364.0,75.4569,75.9168,75.4569,75.8881,27364.0
2018-10-03 09:30:00,79.3,80.33,79.11,79.7,11237.0,75.9743,76.9611,75.7922,76.3575,11237.0
2018-10-03 10:00:00,79.7,79.98,79.69,79.74,7239.0,76.3575,76.6258,76.3479,76.3958,7239.0
2018-10-03 10:30:00,79.76,79.97,79.75,79.93,8216.0,76.415,76.6162,76.4054,76.5779,8216.0
2018-10-03 11:00:00,79.84,79.99,79.74,79.99,8179.0,76.4916,76.6353,76.3958,76.6353,8179.0
2018-10-03 11:30:00,79.95,79.96,79.78,79.84,11527.0,76.597,76.6066,76.4341,76.4916,11527.0
2018-10-03 12:00:00,79.88,80.32,79.81,80.32,20515.0,76.53,76.9515,76.4629,76.9515,20515.0
2018-10-03 12:30:00,80.33,80.52,80.33,80.37,8600.0,76.9611,77.1431,76.9611,76.9994,8600.0
2018-10-03 13:00:00,80.37,80.55,80.31,80.46,6743.0,76.9994,77.1719,76.9419,77.0856,6743.0
2018-10-03 13:30:00,80.55,80.71,80.51,80.56,13050.0,77.1719,77.3251,77.1335,77.1814,13050.0
2018-10-03 14:00:00,80.58,80.79,80.47,80.65,6709.0,77.2006,77.4018,77.0952,77.2677,6709.0
2018-10-03 14:30:00,80.65,80.67,80.09,80.15,4928.0,77.2677,77.2868,76.7311,76.7886,4928.0
2018-10-03 15:00:00,80.27,80.28,79.96,80.11,6300.0,76.9036,76.9132,76.6066,76.7503,6300.0
2018-10-03 15:30:00,80.01,80.32,80.01,80.21,17733.0,76.6545,76.9515,76.6545,76.8461,17733.0
2018-10-04 09:30:00,80.14,81.21,80.02,80.44,6976.0,76.779,77.8042,76.6641,77.0665,6976.0
2018-10-04 10:00:00,80.23,80.52,79.99,80.14,4573.0,76.8653,77.1431,76.6353,76.779,4573.0
2018-10-04 10:30:00,80.05,80.29,79.9,80.19,2900.0,76.6928,76.9228,76.5491,76.827,2900.0
2018-10-04 11:00:00,80.17,80.37,80.08,80.37,5167.0,76.8078,76.9994,76.7216,76.9994,5167.0
2018-10-04 11:30:00,80.38,80.5,80.34,80.36,4915.0,77.009,77.124,76.9707,76.9898,4915.0
2018-10-04 12:00:00,80.2,80.2,79.75,79.78,5238.0,76.8365,76.8365,76.4054,76.4341,5238.0
2018-10-04 12:30:00,79.89,80.03,79.68,79.7,4493.0,76.5395,76.6737,76.3383,76.3575,4493.0
2018-10-04 13:00:00,79.79,79.89,79.73,79.77,10408.0,76.4437,76.5395,76.3862,76.4246,10408.0
2018-10-04 13:30:00,79.84,79.84,79.76,79.84,2600.0,76.4916,76.4916,76.415,76.4916,2600.0
2018-10-04 14:00:00,79.89,79.91,79.76,79.78,4813.0,76.5395,76.5587,76.415,76.4341,4813.0
2018-10-04 14:30:00,79.8,79.97,79.75,79.9,4338.0,76.4533,76.6162,76.4054,76.5491,4338.0
2018-10-04 15:00:00,80.08,80.22,80.04,80.06,11845.0,76.7216,76.8557,76.6832,76.7024,11845.0
2018-10-04 15:30:00,80.06,80.23,79.98,80.02,22923.0,76.7024,76.8653,76.6258,76.6641,22923.0
2018-10-05 09:30:00,80.32,80.32,79.7,80.03,2442.0,76.9515,76.9515,76.3575,76.6737,2442.0
2018-10-05 10:00:00,80.22,80.28,80.02,80.02,5100.0,76.8557,76.9132,76.6641,76.6641,5100.0
2018-10-05 10:30:00,79.96,79.96,79.44,79.63,4446.0,76.6066,76.6066,76.1084,76.2904,4446.0
2018-10-05 11:00:00,79.7,79.71,79.51,79.56,3155.0,76.3575,76.3671,76.1755,76.2234,3155.0
2018-10-05 11:30:00,79.5,79.53,78.76,78.76,5800.0,76.1659,76.1946,75.4569,75.4569,5800.0
2018-10-05 12:00:00,78.85,79.22,78.67,79.0,2450.0,75.5431,75.8976,75.3707,75.6869,2450.0
2018-10-05 12:30:00,79.01,79.21,78.82,79.15,1900.0,75.6964,75.8881,75.5144,75.8306,1900.0
2018-10-05 13:00:00,79.0,79.08,78.85,78.89,1366.0,75.6869,75.7635,75.5431,75.5815,1366.0
2018-10-05 13:30:00,78.78,79.3,78.66,79.3,2914.0,75.4761,75.9743,75.3611,75.9743,2914.0
2018-10-05 14:00:00,79.07,79.2,78.97,79.02,1915.0,75.7539,75.8785,75.6581,75.706,1915.0
2018-10-05 14:30:00,79.17,79.35,79.09,79.29,4767.0,75.8497,76.0222,75.7731,75.9647,4767.0
2018-10-05 15:00:00,79.16,79.32,78.9,78.98,4887.0,75.8401,75.9934,75.5911,75.6677,4887.0
2018-10-05 15:30:00,78.9,78.9,78.57,78.64,24021.0,75.5911,75.5911,75.2749,75.342,24021.0
2018-10-08 09:30:00,78.5,79.0,78.16,78.32,4317.0,75.2078,75.6869,74.8821,75.0354,4317.0
2018-10-08 10:00:00,78.11,78.58,78.1,78.34,3766.0,74.8342,75.2845,74.8246,75.0545,3766.0
2018-10-08 10:30:00,78.48,78.67,78.2,78.2,3600.0,75.1887,75.3707,74.9204,74.9204,3600.0
2018-10-08 11:00:00,78.26,78.46,77.98,78.23,10820.0,74.9779,75.1695,74.7096,74.9492,10820.0
2018-10-08 11:30:00,78.35,78.35,77.75,77.97,2800.0,75.0641,75.0641,74.4893,74.7001,2800.0
2018-10-08 12:00:00,77.99,77.99,77.81,77.92,2264.0,74.7192,74.7192,74.5468,74.6522,2264.0
2018-10-08 12:30:00,78.02,78.02,77.61,77.62,1200.0,74.748,74.748,74.3552,74.3647,1200.0
2018-10-08 13:00:00,77.7,77.93,77.7,77.77,2700.0,74.4414,74.6617,74.4414,74.5084,2700.0
2018-10-08 13:30:00,77.77,78.12,77.77,78.0,9072.0,74.5084,74.8438,74.5084,74.7288,9072.0
2018-10-08 14:00:00,78.1,78.53,78.06,78.28,3303.0,74.8246,75.2366,74.7863,74.9971,3303.0
2018-10-08 14:30:00,78.36,78.66,78.36,78.61,3100.0,75.0737,75.3611,75.0737,75.3132,3100.0
2018-10-08 15:00:00,78.62,78.81,78.6,78.7,3985.0,75.3228,75.5048,75.3036,75.3994,3985.0
2018-10-08 15:30:00,78.7,78.79,78.63,78.76,13136.0,75.3994,75.4857,75.3324,75.4569,13136.0
2018-10-09 09:30:00,78.3,79.01,77.42,77.9,5578.0,75.0162,75.6964,74.1731,74.633,5578.0
2018-10-09 10:00:00,77.94,78.34,77.88,78.19,4897.0,74.6713,75.0545,74.6138,74.9108,4897.0
2018-10-09 10:30:00,78.29,78.57,78.15,78.15,2300.0,75.0066,75.2749,74.8725,74.8725,2300.0
2018-10-09 11:00:00,78.28,78.67,78.27,78.41,4000.0,74.9971,75.3707,74.9875,75.1216,4000.0
2018-10-09 11:30:00,78.33,78.33,77.71,78.02,13700.0,75.045,75.045,74.451,74.748,13700.0
2018-10-09 12:00:00,77.98,78.03,77.65,77.65,3325.0,74.7096,74.7575,74.3935,74.3935,3325.0
2018-10-09 12:30:00,77.87,77.87,77.51,77.55,2211.0,74.6042,74.6042,74.2593,74.2977,2211.0
2018-10-09 13:00:00,77.59,77.88,77.58,77.88,2322.0,74.336,74.6138,74.3264,74.6138,2322.0
2018-10-09 13:30:00,77.77,77.8,77.53,77.64,6292.0,74.5084,74.5372,74.2785,74.3839,6292.0
2018-10-09 14:00:00,77.7,77.74,77.51,77.66,6281.0,74.4414,74.4797,74.2593,74.4031,6281.0
2018-10-09 14:30:00,77.65,77.76,77.5,77.73,4501.0,74.3935,74.4989,74.2498,74.4701,4501.0
2018-10-09 15:00:00,77.78,77.83,77.33,77.45,18612.0,74.518,74.5659,74.0869,74.2019,18612.0
2018-10-09 15:30:00,77.45,77.57,77.2,77.46,34478.0,74.2019,74.3168,73.9623,74.2114,34478.0
2018-10-10 09:30:00,77.09,77.25,76.32,76.36,9370.0,73.857,74.0103,73.1193,73.1576,9370.0
2018-10-10 10:00:00,76.23,76.92,76.18,76.83,7743.0,73.033,73.6941,72.9851,73.6079,7743.0
2018-10-10 10:30:00,76.71,76.84,76.14,76.15,9641.0,73.4929,73.6174,72.9468,72.9564,9641.0
2018-10-10 11:00:00,76.22,76.39,75.79,75.96,21190.0,73.0234,73.1863,72.6115,72.7744,21190.0
2018-10-10 11:30:00,75.81,76.07,75.57,76.05,11280.0,72.6306,72.8797,72.4007,72.8606,11280.0
2018-10-10 12:00:00,76.04,76.37,76.03,76.16,6011.0,72.851,73.1672,72.8414,72.966,6011.0
2018-10-10 12:30:00,76.12,76.21,75.99,76.01,3392.0,72.9276,73.0139,72.8031,72.8223,3392.0
2018-10-10 13:00:00,75.94,76.3,75.78,76.24,4631.0,72.7552,73.1001,72.6019,73.0426,4631.0
2018-10-10 13:30:00,76.17,76.22,75.97,76.15,4949.0,72.9755,73.0234,72.7839,72.9564,4949.0
2018-10-10 14:00:00,76.15,76.15,75.34,75.5,8100.0,72.9564,72.9564,72.1804,72.3336,8100.0
2018-10-10 14:30:00,75.53,75.53,75.19,75.36,6622.0,72.3624,72.3624,72.0366,72.1995,6622.0
2018-10-10 15:00:00,75.37,75.37,74.65,74.99,19454.0,72.2091,72.2091,71.5193,71.845,19454.0
2018-10-10 15:30:00,75.0,75.06,74.14,75.0,160607.0,71.8546,71.9121,71.0307,71.8546,160607.0
2018-10-11 09:30:00,75.0,75.05,74.11,74.66,15728.0,71.8546,71.9025,71.0019,71.5289,15728.0
2018-10-11 10:00:00,74.65,74.9,73.92,74.44,32285.0,71.5193,71.7588,70.8199,71.3181,32285.0
2018-10-11 10:30:00,74.73,74.91,73.9,73.97,26633.0,71.5959,71.7684,70.8007,70.8678,26633.0
2018-10-11 11:00:00,73.91,74.05,73.42,73.98,13316.0,70.8103,70.9445,70.3409,70.8774,13316.0
2018-10-11 11:30:00,73.9,74.64,73.9,74.5,6260.0,70.8007,71.5097,70.8007,71.3756,6260.0
2018-10-11 12:00:00,74.48,75.06,74.39,74.78,4100.0,71.3564,71.9121,71.2702,71.6438,4100.0
2018-10-11 12:30:00,74.53,74.88,74.4,74.7,22538.0,71.4043,71.7396,71.2798,71.5672,22538.0
2018-10-11 13:00:00,74.69,74.76,74.3,74.42,21100.0,71.5576,71.6247,71.184,71.2989,21100.0
2018-10-11 13:30:00,74.48,74.48,73.58,73.74,35501.0,71.3564,71.3564,70.4942,70.6475,35501.0
2018-10-11 14:00:00,73.74,73.78,73.46,73.7,9353.0,70.6475,70.6858,70.3792,70.6091,9353.0
2018-10-11 14:30:00,73.6,73.6,72.77,73.2,7605.0,70.5133,70.5133,69.7181,70.1301,7605.0
2018-10-11 15:00:00,73.21,73.92,72.96,73.76,16544.0,70.1397,70.8199,69.9002,70.6666,16544.0
2018-10-11 15:30:00,73.53,73.68,73.16,73.5,112915.0,70.4463,70.59,70.0918,70.4175,112915.0
2018-10-12 09:30:00,74.58,74.77,73.5,73.72,17908.0,71.4522,71.6343,70.4175,70.6283,17908.0
2018-10-12 10:00:00,73.73,73.73,73.15,73.36,23736.0,70.6379,70.6379,70.0822,70.2834,23736.0
2018-10-12 10:30:00,73.29,73.5,72.8,73.41,14817.0,70.2163,70.4175,69.7469,70.3313,14817.0
2018-10-12 11:00:00,73.41,73.47,72.97,72.98,10193.0,70.3313,70.3888,69.9097,69.9193,10193.0
2018-10-12 11:30:00,73.1,73.21,72.61,72.68,12332.0,70.0343,70.1397,69.5648,69.6319,12332.0
2018-10-12 12:00:00,72.63,72.64,71.78,71.85,29927.0,69.584,69.5936,68.7697,68.8367,29927.0
2018-10-12 12:30:00,71.79,72.48,71.71,72.25,21583.0,68.7792,69.4403,68.7026,69.2199,21583.0
2018-10-12 13:00:00,72.27,72.67,72.19,72.31,12683.0,69.2391,69.6223,69.1625,69.2774,12683.0
2018-10-12 13:30:00,72.26,72.4,72.04,72.16,7115.0,69.2295,69.3637,69.0187,69.1337,7115.0
2018-10-12 14:00:00,72.13,72.18,71.38,71.6,14342.0,69.105,69.1529,68.3864,68.5972,14342.0
2018-10-12 14:30:00,71.68,72.04,71.49,71.84,9646.0,68.6738,69.0187,68.4918,68.8271,9646.0
2018-10-12 15:00:00,71.79,72.31,71.56,72.15,24121.0,68.7792,69.2774,68.5589,69.1241,24121.0
2018-10-12 15:30:00,72.16,72.38,71.93,72.18,50385.0,69.1337,69.3445,68.9134,69.1529,50385.0
2018-10-15 09:30:00,72.47,73.35,72.47,73.2,17084.0,69.4307,70.2738,69.4307,70.1301,17084.0
2018-10-15 10:00:00,73.22,73.45,73.0,73.4,9205.0,70.1493,70.3696,69.9385,70.3217,9205.0
2018-10-15 10:30:00,73.37,73.51,73.05,73.12,8849.0,70.293,70.4271,69.9864,70.0535,8849.0
2018-10-15 11:00:00,73.07,73.31,73.0,73.2,31391.0,70.0056,70.2355,69.9385,70.1301,31391.0
2018-10-15 11:30:00,73.27,73.4,72.91,73.0,43024.0,70.1972,70.3217,69.8523,69.9385,43024.0
2018-10-15 12:00:00,72.94,73.74,72.9,73.48,17958.0,69.881,70.6475,69.8427,70.3984,17958.0
2018-10-15 12:30:00,73.42,73.62,73.18,73.4,11146.0,70.3409,70.5325,70.1109,70.3217,11146.0
2018-10-15 13:00:00,73.64,73.64,73.24,73.39,3358.0,70.5516,70.5516,70.1684,70.3121,3358.0
2018-10-15 13:30:00,73.3,73.89,73.3,73.76,9311.0,70.2259,70.7912,70.2259,70.6666,9311.0
2018-10-15 14:00:00,73.73,74.0,73.47,74.0,12284.0,70.6379,70.8966,70.3888,70.8966,12284.0
2018-10-15 14:30:00,74.03,74.52,74.02,74.44,10748.0,70.9253,71.3947,70.9157,71.3181,10748.0
2018-10-15 15:00:00,74.48,74.64,74.27,74.48,15895.0,71.3564,71.5097,71.1552,71.3564,15895.0
2018-10-15 15:30:00,74.45,74.56,74.14,74.17,40881.0,71.3277,71.4331,71.0307,71.0594,40881.0
2018-10-16 09:30:00,74.65,74.95,73.94,74.67,24960.0,71.5193,71.8067,70.8391,71.5385,24960.0
2018-10-16 10:00:00,74.56,74.98,74.56,74.73,9670.0,71.4331,71.8355,71.4331,71.5959,9670.0
2018-10-16 10:30:00,74.61,75.19,74.58,75.07,9217.0,71.481,72.0366,71.4522,71.9217,9217.0
2018-10-16 11:00:00,74.98,75.22,74.9,75.15,6827.0,71.8355,72.0654,71.7588,71.9983,6827.0
2018-10-16 11:30:00,75.07,75.51,74.88,75.5,9000.0,71.9217,72.3432,71.7396,72.3336,9000.0
2018-10-16 12:00:00,75.35,75.53,75.26,75.52,8979.0,72.1899,72.3624,72.1037,72.3528,8979.0
2018-10-16 12:30:00,75.5,75.77,75.35,75.73,10061.0,72.3336,72.5923,72.1899,72.554,10061.0
2018-10-16 13:00:00,75.62,75.8,75.42,75.73,5478.0,72.4486,72.6211,72.257,72.554,5478.0
2018-10-16 13:30:00,75.72,76.0,75.68,75.72,5145.0,72.5444,72.8127,72.5061,72.5444,5145.0
2018-10-16 14:00:00,75.8,76.31,75.75,76.17,8050.0,72.6211,73.1097,72.5732,72.9755,8050.0
2018-10-16 14:30:00,76.25,76.43,76.1,76.15,13923.0,73.0522,73.2246,72.9085,72.9564,13923.0
2018-10-16 15:00:00,76.06,76.35,76.0,76.33,21596.0,72.8702,73.148,72.8127,73.1288,21596.0
2018-10-16 15:30:00,76.31,76.86,76.21,76.68,62357.0,73.1097,73.6366,73.0139,73.4642,62357.0
2018-10-17 09:30:00,76.42,77.27,75.74,76.26,12123.0,73.2151,74.0294,72.5636,73.0618,12123.0
2018-10-17 10:00:00,76.31,76.68,76.0,76.21,6884.0,73.1097,73.4642,72.8127,73.0139,6884.0
2018-10-17 10:30:00,76.12,76.34,75.93,76.21,18892.0,72.9276,73.1384,72.7456,73.0139,18892.0
2018-10-17 11:00:00,76.2,76.4,75.97,76.15,13707.0,73.0043,73.1959,72.7839,72.9564,13707.0
2018-10-17 11:30:00,76.18,76.61,76.0,76.46,9317.0,72.9851,73.3971,72.8127,73.2534,9317.0
2018-10-17 12:00:00,76.45,76.6,76.29,76.39,16292.0,73.2438,73.3875,73.0905,73.1863,16292.0
2018-10-17 12:30:00,76.3,76.53,76.11,76.46,18593.0,73.1001,73.3204,72.9181,73.2534,18593.0
2018-10-17 13:00:00,76.35,76.97,76.33,76.97,10059.0,73.148,73.742,73.1288,73.742,10059.0
2018-10-17 13:30:00,76.98,77.15,76.85,77.13,15762.0,73.7516,73.9144,73.627,73.8953,15762.0
2018-10-17 14:00:00,77.11,77.36,76.97,77.23,36229.0,73.8761,74.1156,73.742,73.9911,36229.0
2018-10-17 14:30:00,77.25,77.49,77.2,77.44,18779.0,74.0103,74.2402,73.9623,74.1923,18779.0
2018-10-17 15:00:00,77.37,77.58,77.28,77.52,29306.0,74.1252,74.3264,74.039,74.2689,29306.0
2018-10-17 15:30:00,77.51,77.63,77.25,77.48,145571.0,74.2593,74.3743,74.0103,74.2306,145571.0
2018-10-18 09:30:00,77.23,77.67,76.53,77.06,20850.0,73.9911,74.4126,73.3204,73.8282,20850.0
2018-10-18 10:00:00,77.01,77.77,76.94,77.7,15931.0,73.7803,74.5084,73.7133,74.4414,15931.0
2018-10-18 10:30:00,77.69,78.13,77.64,77.91,25976.0,74.4318,74.8533,74.3839,74.6426,25976.0
2018-10-18 11:00:00,77.9,77.9,77.42,77.47,21056.0,74.633,74.633,74.1731,74.221,21056.0
2018-10-18 11:30:00,77.38,77.54,76.82,77.27,22788.0,74.1348,74.2881,73.5983,74.0294,22788.0
2018-10-18 12:00:00,77.27,77.35,76.94,77.23,24930.0,74.0294,74.1061,73.7133,73.9911,24930.0
2018-10-18 12:30:00,77.28,77.58,77.09,77.53,12600.0,74.039,74.3264,73.857,74.2785,12600.0
2018-10-18 13:00:00,77.46,77.46,76.75,76.75,14537.0,74.2114,74.2114,73.5312,73.5312,14537.0
2018-10-18 13:30:00,76.76,76.8,76.04,76.24,13351.0,73.5408,73.5791,72.851,73.0426,13351.0
2018-10-18 14:00:00,76.33,76.57,76.27,76.57,9247.0,73.1288,73.3588,73.0714,73.3588,9247.0
2018-10-18 14:30:00,76.5,76.79,76.4,76.72,4530.0,73.2917,73.5695,73.1959,73.5025,4530.0
2018-10-18 15:00:00,76.61,76.78,76.43,76.61,21801.0,73.3971,73.56,73.2246,73.3971,21801.0
2018-10-18 15:30:00,76.62,76.8,76.42,76.44,39309.0,73.4067,73.5791,73.2151,73.2342,39309.0
2018-10-19 09:30:00,76.44,76.92,76.05,76.6,26319.0,73.2342,73.6941,72.8606,73.3875,26319.0
2018-10-19 10:00:00,76.5,76.74,76.43,76.47,2800.0,73.2917,73.5216,73.2246,73.263,2800.0
2018-10-19 10:30:00,76.4,76.51,76.24,76.38,6108.0,73.1959,73.3013,73.0426,73.1767,6108.0
2018-10-19 11:00:00,76.49,76.56,76.25,76.31,2600.0,73.2821,73.3492,73.0522,73.1097,2600.0
2018-10-19 11:30:00,76.36,76.52,76.25,76.52,14607.0,73.1576,73.3109,73.0522,73.3109,14607.0
2018-10-19 12:00:00,76.55,76.55,76.19,76.26,14685.0,73.3396,73.3396,72.9947,73.0618,14685.0
2018-10-19 12:30:00,76.28,76.56,76.09,76.42,23043.0,73.0809,73.3492,72.8989,73.2151,23043.0
2018-10-19 13:00:00,76.32,76.5,76.1,76.41,4691.0,73.1193,73.2917,72.9085,73.2055,4691.0
2018-10-19 13:30:00,76.41,76.41,76.09,76.16,4600.0,73.2055,73.2055,72.8989,72.966,4600.0
2018-10-19 14:00:00,76.17,76.32,75.89,76.26,12625.0,72.9755,73.1193,72.7073,73.0618,12625.0
2018-10-19 14:30:00,76.23,76.38,76.01,76.07,24717.0,73.033,73.1767,72.8223,72.8797,24717.0
2018-10-19 15:00:00,76.04,76.21,75.75,76.21,16930.0,72.851,73.0139,72.5732,73.0139,16930.0
2018-10-19 15:30:00,76.18,76.37,76.01,76.36,55955.0,72.9851,73.1672,72.8223,73.1576,55955.0
2018-10-22 09:30:00,76.49,78.73,75.57,76.12,9275.0,73.2821,75.4282,72.4007,72.9276,9275.0
2018-10-22 10:00:00,76.12,76.33,75.85,75.86,10515.0,72.9276,73.1288,72.669,72.6785,10515.0
2018-10-22 10:30:00,75.99,76.58,75.93,76.31,4260.0,72.8031,73.3683,72.7456,73.1097,4260.0
2018-10-22 11:00:00,76.31,76.31,75.95,75.96,7842.0,73.1097,73.1097,72.7648,72.7744,7842.0
2018-10-22 11:30:00,76.08,76.15,75.72,75.97,6507.0,72.8893,72.9564,72.5444,72.7839,6507.0
2018-10-22 12:00:00,75.95,76.52,75.95,76.06,13032.0,72.7648,73.3109,72.7648,72.8702,13032.0
2018-10-22 12:30:00,76.14,76.21,75.91,76.14,8502.0,72.9468,73.0139,72.7264,72.9468,8502.0
2018-10-22 13:00:00,75.99,76.3,75.95,76.19,4832.0,72.8031,73.1001,72.7648,72.9947,4832.0
2018-10-22 13:30:00,76.25,76.37,76.02,76.03,3689.0,73.0522,73.1672,72.8318,72.8414,3689.0
2018-10-22 14:00:00,76.03,76.19,75.76,76.0,16879.0,72.8414,72.9947,72.5827,72.8127,16879.0
2018-10-22 14:30:00,75.96,76.24,75.92,76.19,4210.0,72.7744,73.0426,72.736,72.9947,4210.0
2018-10-22 15:00:00,76.3,76.53,76.23,76.42,10970.0,73.1001,73.3204,73.033,73.2151,10970.0
2018-10-22 15:30:00,76.41,76.56,76.25,76.32,14343.0,73.2055,73.3492,73.0522,73.1193,14343.0
2018-10-23 09:30:00,75.13,75.55,74.25,74.64,25911.0,71.9792,72.3815,71.1361,71.5097,25911.0
2018-10-23 10:00:00,74.68,74.68,73.72,73.89,23431.0,71.548,71.548,70.6283,70.7912,23431.0
2018-10-23 10:30:00,73.89,74.08,73.52,74.03,17023.0,70.7912,70.9732,70.4367,70.9253,17023.0
2018-10-23 11:00:00,74.09,74.56,73.96,74.23,13808.0,70.9828,71.4331,70.8582,71.1169,13808.0
2018-10-23 11:30:00,74.12,74.29,73.8,73.95,10442.0,71.0115,71.1744,70.7049,70.8486,10442.0
2018-10-23 12:00:00,73.86,74.04,73.64,74.0,6400.0,70.7624,70.9349,70.5516,70.8966,6400.0
2018-10-23 12:30:00,73.98,74.09,73.63,73.63,3900.0,70.8774,70.9828,70.5421,70.5421,3900.0
2018-10-23 13:00:00,73.64,74.17,73.64,74.15,13450.0,70.5516,71.0594,70.5516,71.0403,13450.0
2018-10-23 13:30:00,74.15,74.26,73.58,73.67,5741.0,71.0403,71.1456,70.4942,70.5804,5741.0
2018-10-23 14:00:00,73.67,74.14,73.59,74.14,10121.0,70.5804,71.0307,70.5037,71.0307,10121.0
2018-10-23 14:30:00,74.07,74.65,74.0,74.61,31764.0,70.9636,71.5193,70.8966,71.481,31764.0
2018-10-23 15:00:00,74.54,74.67,74.34,74.36,16927.0,71.4139,71.5385,71.2223,71.2415,16927.0
2018-10-23 15:30:00,74.36,74.44,73.78,73.9,49363.0,71.2415,71.3181,70.6858,70.8007,49363.0
2018-10-24 09:30:00,74.03,74.99,73.61,74.51,8390.0,70.9253,71.845,70.5229,71.3852,8390.0
2018-10-24 10:00:00,74.42,74.76,74.34,74.41,6811.0,71.2989,71.6247,71.2223,71.2894,6811.0
2018-10-24 10:30:00,74.46,74.54,74.13,74.32,7243.0,71.3373,71.4139,71.0211,71.2031,7243.0
2018-10-24 11:00:00,74.25,74.46,73.84,73.84,15200.0,71.1361,71.3373,70.7433,70.7433,15200.0
2018-10-24 11:30:00,73.83,74.7,73.83,74.58,7311.0,70.7337,71.5672,70.7337,71.4522,7311.0
2018-10-24 12:00:00,74.51,74.57,74.22,74.28,5908.0,71.3852,71.4426,71.1073,71.1648,5908.0
2018-10-24 12:30:00,74.34,74.34,73.68,73.84,3622.0,71.2223,71.2223,70.59,70.7433,3622.0
2018-10-24 13:00:00,73.78,73.82,73.51,73.59,5231.0,70.6858,70.7241,70.4271,70.5037,5231.0
2018-10-24 13:30:00,73.53,73.8,73.38,73.61,11180.0,70.4463,70.7049,70.3026,70.5229,11180.0
2018-10-24 14:00:00,73.54,73.57,73.29,73.57,6023.0,70.4558,70.4846,70.2163,70.4846,6023.0
2018-10-24 14:30:00,73.66,73.88,73.31,73.36,7061.0,70.5708,70.7816,70.2355,70.2834,7061.0
2018-10-24 15:00:00,73.31,73.31,72.87,72.87,12656.0,70.2355,70.2355,69.8139,69.8139,12656.0
2018-10-24 15:30:00,72.83,72.92,72.18,72.3,66858.0,69.7756,69.8618,69.1529,69.2678,66858.0
2018-10-25 09:30:00,73.01,74.05,72.61,72.65,7886.0,69.9481,70.9445,69.5648,69.6032,7886.0
2018-10-25 10:00:00,72.8,73.11,72.64,72.89,8980.0,69.7469,70.0439,69.5936,69.8331,8980.0
2018-10-25 10:30:00,72.96,73.45,72.8,73.16,6631.0,69.9002,70.3696,69.7469,70.0918,6631.0
2018-10-25 11:00:00,73.11,73.28,72.8,73.06,4159.0,70.0439,70.2067,69.7469,69.996,4159.0
2018-10-25 11:30:00,73.06,73.59,73.02,73.03,4451.0,69.996,70.5037,69.9577,69.9672,4451.0
2018-10-25 12:00:00,73.03,73.15,72.65,72.78,6100.0,69.9672,70.0822,69.6032,69.7277,6100.0
2018-10-25 12:30:00,72.67,73.18,72.66,73.18,6708.0,69.6223,70.1109,69.6127,70.1109,6708.0
2018-10-25 13:00:00,73.14,73.2,72.78,73.14,4700.0,70.0726,70.1301,69.7277,70.0726,4700.0
2018-10-25 13:30:00,73.32,73.53,73.22,73.22,3700.0,70.2451,70.4463,70.1493,70.1493,3700.0
2018-10-25 14:00:00,73.22,73.69,73.22,73.61,5800.0,70.1493,70.5996,70.1493,70.5229,5800.0
2018-10-25 14:30:00,73.54,73.87,73.54,73.81,5450.0,70.4558,70.772,70.4558,70.7145,5450.0
2018-10-25 15:00:00,73.88,73.88,73.49,73.68,25655.0,70.7816,70.7816,70.4079,70.59,25655.0
2018-10-25 15:30:00,73.71,73.75,73.02,73.34,34831.0,70.6187,70.657,69.9577,70.2642,34831.0
2018-10-26 09:30:00,72.48,72.6,72.48,72.59,1894.0,69.4403,69.5553,69.4403,69.5457,1894.0
2018-10-26 10:00:00,72.42,72.77,71.79,72.16,25970.0,69.3828,69.7181,68.7792,69.1337,25970.0
2018-10-26 10:30:00,72.1,72.11,71.77,71.77,7801.0,69.0762,69.0858,68.7601,68.7601,7801.0
2018-10-26 11:00:00,71.71,72.61,71.63,72.6,11961.0,68.7026,69.5648,68.6259,69.5553,11961.0
2018-10-26 11:30:00,72.51,72.7,72.49,72.7,42379.0,69.469,69.6511,69.4499,69.6511,42379.0
2018-10-26 12:00:00,72.77,73.57,72.76,73.57,2469.0,69.7181,70.4846,69.7086,70.4846,2469.0
2018-10-26 12:30:00,73.58,74.06,73.58,73.88,3924.0,70.4942,70.954,70.4942,70.7816,3924.0
2018-10-26 13:00:00,73.93,74.2,73.79,73.96,6430.0,70.8295,71.0882,70.6954,70.8582,6430.0
2018-10-26 13:30:00,73.85,73.85,73.54,73.82,5609.0,70.7528,70.7528,70.4558,70.7241,5609.0
2018-10-26 14:00:00,73.82,73.85,73.43,73.73,14250.0,70.7241,70.7528,70.3505,70.6379,14250.0
2018-10-26 14:30:00,73.73,73.92,73.27,73.36,7555.0,70.6379,70.8199,70.1972,70.2834,7555.0
2018-10-26 15:00:00,73.23,73.74,73.18,73.59,4872.0,70.1588,70.6475,70.1109,70.5037,4872.0
2018-10-26 15:30:00,73.55,73.86,73.36,73.54,23698.0,70.4654,70.7624,70.2834,70.4558,23698.0
2018-10-29 09:30:00,74.39,74.94,73.4,74.67,2596.0,71.2702,71.7971,70.3217,71.5385,2596.0
2018-10-29 10:00:00,74.67,75.0,74.52,74.56,6335.0,71.5385,71.8546,71.3947,71.4331,6335.0
2018-10-29 10:30:00,74.74,74.74,74.15,74.28,4430.0,71.6055,71.6055,71.0403,71.1648,4430.0
2018-10-29 11:00:00,74.37,74.53,74.25,74.41,3016.0,71.251,71.4043,71.1361,71.2894,3016.0
2018-10-29 11:30:00,74.44,74.44,73.71,73.72,2975.0,71.3181,71.3181,70.6187,70.6283,2975.0
2018-10-29 12:00:00,73.73,73.95,73.62,73.73,7300.0,70.6379,70.8486,70.5325,70.6379,7300.0
2018-10-29 12:30:00,73.66,73.91,73.62,73.87,7184.0,70.5708,70.8103,70.5325,70.772,7184.0
2018-10-29 13:00:00,73.99,74.06,73.79,74.0,3199.0,70.887,70.954,70.6954,70.8966,3199.0
2018-10-29 13:30:00,73.96,74.05,73.8,73.9,5200.0,70.8582,70.9445,70.7049,70.8007,5200.0
2018-10-29 14:00:00,73.8,73.92,73.37,73.49,4300.0,70.7049,70.8199,70.293,70.4079,4300.0
2018-10-29 14:30:00,73.61,73.61,72.94,73.07,3038.0,70.5229,70.5229,69.881,70.0056,3038.0
2018-10-29 15:00:00,73.07,73.09,72.38,72.64,11200.0,70.0056,70.0247,69.3445,69.5936,11200.0
2018-10-29 15:30:00,72.36,72.96,71.75,72.76,36715.0,69.3253,69.9002,68.7409,69.7086,36715.0
2018-10-30 09:30:00,72.9,73.75,72.21,73.54,13689.0,69.8427,70.657,69.1816,70.4558,13689.0
2018-10-30 10:00:00,73.55,74.06,73.21,73.32,16227.0,70.4654,70.954,70.1397,70.2451,16227.0
2018-10-30 10:30:00,73.28,73.39,72.8,73.0,10976.0,70.2067,70.3121,69.7469,69.9385,10976.0
2018-10-30 11:00:00,73.02,73.36,72.8,73.22,9633.0,69.9577,70.2834,69.7469,70.1493,9633.0
2018-10-30 11:30:00,73.37,73.57,73.11,73.19,15090.0,70.293,70.4846,70.0439,70.1205,15090.0
2018-10-30 12:00:00,73.26,73.58,73.19,73.35,9517.0,70.1876,70.4942,70.1205,70.2738,9517.0
2018-10-30 12:30:00,73.38,73.55,73.13,73.15,13411.0,70.3026,70.4654,70.063,70.0822,13411.0
2018-10-30 13:00:00,73.06,73.12,72.72,72.82,16646.0,69.996,70.0535,69.6702,69.766,16646.0
2018-10-30 13:30:00,72.87,73.14,72.7,72.85,11354.0,69.8139,70.0726,69.6511,69.7948,11354.0
2018-10-30 14:00:00,72.82,72.94,72.65,72.67,13928.0,69.766,69.881,69.6032,69.6223,13928.0
2018-10-30 14:30:00,72.62,73.01,72.58,72.94,15653.0,69.5744,69.9481,69.5361,69.881,15653.0
2018-10-30 15:00:00,72.98,73.35,72.89,73.14,42700.0,69.9193,70.2738,69.8331,70.0726,42700.0
2018-10-30 15:30:00,73.18,73.32,72.97,73.26,59436.0,70.1109,70.2451,69.9097,70.1876,59436.0
2018-10-31 09:30:00,74.07,74.13,73.15,73.64,13715.0,70.9636,71.0211,70.0822,70.5516,13715.0
2018-10-31 10:00:00,73.65,74.03,73.44,73.93,11065.0,70.5612,70.9253,70.36,70.8295,11065.0
2018-10-31 10:30:00,74.01,74.23,73.79,73.86,12607.0,70.9061,71.1169,70.6954,70.7624,12607.0
2018-10-31 11:00:00,73.86,74.1,73.73,74.06,11480.0,70.7624,70.9924,70.6379,70.954,11480.0
2018-10-31 11:30:00,74.08,74.3,73.91,74.01,17148.0,70.9732,71.184,70.8103,70.9061,17148.0
2018-10-31 12:00:00,74.09,74.09,73.71,73.94,6386.0,70.9828,70.9828,70.6187,70.8391,6386.0
2018-10-31 12:30:00,73.8,73.96,73.74,73.95,4900.0,70.7049,70.8582,70.6475,70.8486,4900.0
2018-10-31 13:00:00,74.03,74.19,73.91,73.91,8166.0,70.9253,71.0786,70.8103,70.8103,8166.0
2018-10-31 13:30:00,73.84,74.07,73.74,73.97,8627.0,70.7433,70.9636,70.6475,70.8678,8627.0
2018-10-31 14:00:00,73.96,74.27,73.9,74.05,9800.0,70.8582,71.1552,70.8007,70.9445,9800.0
2018-10-31 14:30:00,74.04,74.19,73.91,73.98,10700.0,70.9349,71.0786,70.8103,70.8774,10700.0
2018-10-31 15:00:00,73.96,74.11,73.82,74.0,16349.0,70.8582,71.0019,70.7241,70.8966,16349.0
2018-10-31 15:30:00,73.96,73.96,73.55,73.64,46888.0,70.8582,70.8582,70.4654,70.5516,46888.0
2018-11-01 09:30:00,74.08,75.03,73.94,74.73,13110.0,70.9732,71.8834,70.8391,71.5959,13110.0
2018-11-01 10:00:00,74.65,75.3,74.41,75.18,12981.0,71.5193,72.142,71.2894,72.0271,12981.0
2018-11-01 10:30:00,75.2,75.33,74.8,74.9,10890.0,72.0462,72.1708,71.663,71.7588,10890.0
2018-11-01 11:00:00,74.91,75.1,74.63,75.01,9000.0,71.7684,71.9504,71.5001,71.8642,9000.0
2018-11-01 11:30:00,75.02,75.13,74.86,75.03,13027.0,71.8738,71.9792,71.7205,71.8834,13027.0
2018-11-01 12:00:00,75.05,75.1,74.85,75.07,10145.0,71.9025,71.9504,71.7109,71.9217,10145.0
2018-11-01 12:30:00,75.06,75.18,74.86,75.05,9757.0,71.9121,72.0271,71.7205,71.9025,9757.0
2018-11-01 13:00:00,75.06,75.31,74.99,75.1,21334.0,71.9121,72.1516,71.845,71.9504,21334.0
2018-11-01 13:30:00,75.14,75.4,75.1,75.37,24223.0,71.9887,72.2378,71.9504,72.2091,24223.0
2018-11-01 14:00:00,75.29,76.05,75.26,75.99,13955.0,72.1324,72.8606,72.1037,72.8031,13955.0
2018-11-01 14:30:00,75.94,76.01,75.82,75.9,14133.0,72.7552,72.8223,72.6402,72.7169,14133.0
2018-11-01 15:00:00,75.93,76.03,75.7,76.03,11749.0,72.7456,72.8414,72.5253,72.8414,11749.0
2018-11-01 15:30:00,76.02,76.28,75.88,76.14,35820.0,72.8318,73.0809,72.6977,72.9468,35820.0
2018-11-02 09:30:00,76.55,78.17,76.52,77.51,13133.0,73.3396,74.8917,73.3109,74.2593,13133.0
2018-11-02 10:00:00,77.51,77.7,77.07,77.07,6186.0,74.2593,74.4414,73.8378,73.8378,6186.0
2018-11-02 10:30:00,76.77,77.59,76.41,77.59,3713.0,73.5504,74.336,73.2055,74.336,3713.0
2018-11-02 11:00:00,77.38,77.38,76.46,76.55,9400.0,74.1348,74.1348,73.2534,73.3396,9400.0
2018-11-02 11:30:00,76.58,77.12,76.54,77.03,17872.0,73.3683,73.8857,73.33,73.7995,17872.0
2018-11-02 12:00:00,77.0,77.0,76.79,76.9,6697.0,73.7707,73.7707,73.5695,73.6749,6697.0
2018-11-02 12:30:00,76.98,77.05,76.45,76.45,17875.0,73.7516,73.8186,73.2438,73.2438,17875.0
2018-11-02 13:00:00,76.49,77.08,76.45,76.78,4500.0,73.2821,73.8474,73.2438,73.56,4500.0
2018-11-02 13:30:00,76.7,76.83,76.56,76.81,3100.0,73.4833,73.6079,73.3492,73.5887,3100.0
2018-11-02 14:00:00,76.76,76.87,76.31,76.87,7753.0,73.5408,73.6462,73.1097,73.6462,7753.0
2018-11-02 14:30:00,76.83,76.96,76.57,76.91,4956.0,73.6079,73.7324,73.3588,73.6845,4956.0
2018-11-02 15:00:00,76.96,77.1,76.74,76.82,6508.0,73.7324,73.8665,73.5216,73.5983,6508.0
2018-11-02 15:30:00,76.81,77.1,76.77,76.93,41561.0,73.5887,73.8665,73.5504,73.7037,41561.0
2018-11-05 09:30:00,76.91,78.44,76.91,77.02,9120.0,73.6845,75.1503,73.6845,73.7899,9120.0
2018-11-05 10:00:00,77.15,77.25,76.44,76.71,5960.0,73.9144,74.0103,73.2342,73.4929,5960.0
2018-11-05 10:30:00,76.8,77.43,76.67,77.33,16011.0,73.5791,74.1827,73.4546,74.0869,16011.0
2018-11-05 11:00:00,77.37,77.37,76.64,76.76,4600.0,74.1252,74.1252,73.4258,73.5408,4600.0
2018-11-05 11:30:00,76.67,76.9,76.52,76.72,5201.0,73.4546,73.6749,73.3109,73.5025,5201.0
2018-11-05 12:00:00,76.79,76.79,76.47,76.52,6000.0,73.5695,73.5695,73.263,73.3109,6000.0
2018-11-05 12:30:00,76.52,76.52,76.2,76.3,5500.0,73.3109,73.3109,73.0043,73.1001,5500.0
2018-11-05 13:00:00,76.23,76.64,76.23,76.54,5100.0,73.033,73.4258,73.033,73.33,5100.0
2018-11-05 13:30:00,76.51,76.97,76.51,76.97,4300.0,73.3013,73.742,73.3013,73.742,4300.0
2018-11-05 14:00:00,76.86,77.23,76.84,77.16,6700.0,73.6366,73.9911,73.6174,73.924,6700.0
2018-11-05 14:30:00,77.24,77.73,77.22,77.56,6376.0,74.0007,74.4701,73.9815,74.3072,6376.0
2018-11-05 15:00:00,77.59,77.74,77.35,77.38,8123.0,74.336,74.4797,74.1061,74.1348,8123.0
2018-11-05 15:30:00,77.38,77.42,77.12,77.26,22035.0,74.1348,74.1731,73.8857,74.0198,22035.0
2018-11-06 09:30:00,77.09,77.79,76.14,77.33,10362.0,73.857,74.5276,72.9468,74.0869,10362.0
2018-11-06 10:00:00,77.44,77.71,77.12,77.71,6261.0,74.1923,74.451,73.8857,74.451,6261.0
2018-11-06 10:30:00,77.65,77.73,77.48,77.6,6808.0,74.3935,74.4701,74.2306,74.3456,6808.0
2018-11-06 11:00:00,77.59,77.63,77.29,77.49,6809.0,74.336,74.3743,74.0486,74.2402,6809.0
2018-11-06 11:30:00,77.35,77.61,77.25,77.51,8441.0,74.1061,74.3552,74.0103,74.2593,8441.0
2018-11-06 12:00:00,77.51,77.85,77.51,77.67,2779.0,74.2593,74.5851,74.2593,74.4126,2779.0
2018-11-06 12:30:00,77.81,78.19,77.67,77.85,4567.0,74.5468,74.9108,74.4126,74.5851,4567.0
2018-11-06 13:00:00,77.95,78.14,77.94,77.94,3787.0,74.6809,74.8629,74.6713,74.6713,3787.0
2018-11-06 13:30:00,77.9,78.13,77.81,78.13,2211.0,74.633,74.8533,74.5468,74.8533,2211.0
2018-11-06 14:00:00,78.05,78.05,77.52,77.61,3764.0,74.7767,74.7767,74.2689,74.3552,3764.0
2018-11-06 14:30:00,77.5,77.73,77.49,77.73,3053.0,74.2498,74.4701,74.2402,74.4701,3053.0
2018-11-06 15:00:00,77.72,77.86,77.65,77.68,6126.0,74.4605,74.5947,74.3935,74.4222,6126.0
2018-11-06 15:30:00,77.7,78.17,77.69,78.11,18317.0,74.4414,74.8917,74.4318,74.8342,18317.0
2018-11-07 09:30:00,78.11,79.96,77.5,77.87,7375.0,74.8342,76.6066,74.2498,74.6042,7375.0
2018-11-07 10:00:00,78.09,79.13,77.96,78.81,35758.0,74.815,75.8114,74.6905,75.5048,35758.0
2018-11-07 10:30:00,78.78,79.15,78.37,78.58,15657.0,75.4761,75.8306,75.0833,75.2845,15657.0
2018-11-07 11:00:00,78.59,78.64,77.98,78.64,6899.0,75.2941,75.342,74.7096,75.342,6899.0
2018-11-07 11:30:00,78.49,78.82,78.42,78.65,12100.0,75.1982,75.5144,75.1312,75.3515,12100.0
2018-11-07 12:00:00,78.77,78.78,78.64,78.67,4701.0,75.4665,75.4761,75.342,75.3707,4701.0
2018-11-07 12:30:00,78.67,78.74,78.31,78.47,13998.0,75.3707,75.4378,75.0258,75.1791,13998.0
2018-11-07 13:00:00,78.45,78.5,78.2,78.36,6910.0,75.1599,75.2078,74.9204,75.0737,6910.0
2018-11-07 13:30:00,78.37,78.42,78.18,78.2,7973.0,75.0833,75.1312,74.9012,74.9204,7973.0
2018-11-07 14:00:00,78.22,78.71,78.18,78.57,25790.0,74.9396,75.409,74.9012,75.2749,25790.0
2018-11-07 14:30:00,78.5,78.64,78.2,78.2,23149.0,75.2078,75.342,74.9204,74.9204,23149.0
2018-11-07 15:00:00,78.32,78.82,78.22,78.7,30759.0,75.0354,75.5144,74.9396,75.3994,30759.0
2018-11-07 15:30:00,78.65,78.81,78.05,78.48,62412.0,75.3515,75.5048,74.7767,75.1887,62412.0
2018-11-08 09:30:00,79.9,88.5,79.13,87.95,110601.0,76.5491,84.7884,75.8114,84.2615,110601.0
2018-11-08 10:00:00,88.09,88.49,84.95,86.36,56064.0,84.3956,84.7789,81.3873,82.7382,56064.0
2018-11-08 10:30:00,86.65,86.87,84.43,85.35,19886.0,83.016,83.2268,80.8891,81.7705,19886.0
2018-11-08 11:00:00,85.2,85.93,84.26,84.93,18060.0,81.6268,82.3262,80.7263,81.3682,18060.0
2018-11-08 11:30:00,85.22,85.75,84.38,85.35,16300.0,81.646,82.1538,80.8412,81.7705,16300.0
2018-11-08 12:00:00,85.34,85.51,84.76,84.82,14138.0,81.761,81.9238,81.2053,81.2628,14138.0
2018-11-08 12:30:00,84.9,85.28,84.67,84.76,17450.0,81.3394,81.7035,81.1191,81.2053,17450.0
2018-11-08 13:00:00,84.75,85.09,84.3,84.65,24809.0,81.1957,81.5215,80.7646,81.0999,24809.0
2018-11-08 13:30:00,84.66,84.7,83.87,84.4,10399.0,81.1095,81.1478,80.3526,80.8604,10399.0
2018-11-08 14:00:00,84.35,84.79,83.66,83.78,14741.0,80.8125,81.234,80.1514,80.2664,14741.0
2018-11-08 14:30:00,83.78,84.23,83.16,84.14,30829.0,80.2664,80.6975,79.6724,80.6113,30829.0
2018-11-08 15:00:00,84.26,84.44,83.64,84.28,29370.0,80.7263,80.8987,80.1323,80.7454,29370.0
2018-11-08 15:30:00,84.13,84.26,83.77,84.08,116046.0,80.6017,80.7263,80.2568,80.5538,116046.0
2018-11-09 09:30:00,84.01,84.04,83.29,83.29,21581.0,80.6254,80.6542,79.9345,79.9345,21581.0
2018-11-09 10:00:00,83.33,83.33,82.67,82.97,6838.0,79.9728,79.9728,79.3394,79.6273,6838.0
2018-11-09 10:30:00,82.96,83.09,82.55,82.83,10461.0,79.6178,79.7425,79.2243,79.493,10461.0
2018-11-09 11:00:00,82.83,83.18,82.68,83.12,11200.0,79.493,79.8289,79.349,79.7713,11200.0
2018-11-09 11:30:00,83.18,83.34,82.83,82.87,10479.0,79.8289,79.9824,79.493,79.5314,10479.0
2018-11-09 12:00:00,82.91,82.91,82.42,82.84,11165.0,79.5698,79.5698,79.0995,79.5026,11165.0
2018-11-09 12:30:00,82.7,83.1,82.69,83.05,35382.0,79.3682,79.7521,79.3586,79.7041,35382.0
2018-11-09 13:00:00,83.01,83.04,82.48,82.55,3547.0,79.6657,79.6945,79.1571,79.2243,3547.0
2018-11-09 13:30:00,82.45,82.62,82.29,82.47,8305.0,79.1283,79.2914,78.9747,79.1475,8305.0
2018-11-09 14:00:00,82.49,82.63,82.37,82.62,8016.0,79.1667,79.301,79.0515,79.2914,8016.0
2018-11-09 14:30:00,82.62,82.77,82.52,82.72,9878.0,79.2914,79.4354,79.1955,79.3874,9878.0
2018-11-09 15:00:00,82.73,82.8,82.49,82.51,15384.0,79.397,79.4642,79.1667,79.1859,15384.0
2018-11-09 15:30:00,82.56,82.8,82.45,82.77,64958.0,79.2339,79.4642,79.1283,79.4354,64958.0
2018-11-12 09:30:00,82.06,82.6,81.6,81.64,8649.0,78.754,79.2723,78.3125,78.3509,8649.0
2018-11-12 10:00:00,81.48,81.65,80.96,81.64,12791.0,78.1974,78.3605,77.6983,78.3509,12791.0
2018-11-12 10:30:00,81.48,81.72,81.34,81.64,6682.0,78.1974,78.4277,78.063,78.3509,6682.0
2018-11-12 11:00:00,81.49,81.65,80.96,81.14,9568.0,78.207,78.3605,77.6983,77.8711,9568.0
2018-11-12 11:30:00,81.02,81.56,81.02,81.42,4400.0,77.7559,78.2742,77.7559,78.1398,4400.0
2018-11-12 12:00:00,81.68,81.96,81.68,81.9,4617.0,78.3893,78.658,78.3893,78.6005,4617.0
2018-11-12 12:30:00,81.8,82.06,81.64,81.77,4900.0,78.5045,78.754,78.3509,78.4757,4900.0
2018-11-12 13:00:00,81.75,81.77,81.03,81.2,5800.0,78.4565,78.4757,77.7655,77.9287,5800.0
2018-11-12 13:30:00,81.2,81.26,80.98,80.98,7781.0,77.9287,77.9862,77.7175,77.7175,7781.0
2018-11-12 14:00:00,81.03,81.53,81.0,81.2,12907.0,77.7655,78.2454,77.7367,77.9287,12907.0
2018-11-12 14:30:00,81.33,81.88,81.13,81.56,24469.0,78.0534,78.5813,77.8615,78.2742,24469.0
2018-11-12 15:00:00,81.68,81.77,81.43,81.43,8380.0,78.3893,78.4757,78.1494,78.1494,8380.0
2018-11-12 15:30:00,81.4,81.47,80.67,80.77,28647.0,78.1206,78.1878,77.42,77.516,28647.0
2018-11-13 09:30:00,80.85,81.67,80.45,80.45,5737.0,77.5928,78.3797,77.2089,77.2089,5737.0
2018-11-13 10:00:00,80.59,80.84,80.1,80.39,6186.0,77.3432,77.5832,76.873,77.1513,6186.0
2018-11-13 10:30:00,80.46,80.66,80.22,80.51,10099.0,77.2185,77.4104,76.9881,77.2665,10099.0
2018-11-13 11:00:00,80.51,81.49,80.44,81.49,4968.0,77.2665,78.207,77.1993,78.207,4968.0
2018-11-13 11:30:00,81.36,81.43,80.95,81.28,2600.0,78.0822,78.1494,77.6887,78.0054,2600.0
2018-11-13 12:00:00,81.23,81.3,80.84,81.04,3583.0,77.9574,78.0246,77.5832,77.7751,3583.0
2018-11-13 12:30:00,80.93,80.97,80.55,80.55,14700.0,77.6695,77.7079,77.3048,77.3048,14700.0
2018-11-13 13:00:00,80.68,80.88,80.43,80.6,4627.0,77.4296,77.6215,77.1897,77.3528,4627.0
2018-11-13 13:30:00,80.48,80.84,80.42,80.55,9650.0,77.2377,77.5832,77.1801,77.3048,9650.0
2018-11-13 14:00:00,80.41,80.55,80.1,80.31,7148.0,77.1705,77.3048,76.873,77.0745,7148.0
2018-11-13 14:30:00,80.34,80.39,79.99,80.3,4032.0,77.1033,77.1513,76.7674,77.0649,4032.0
2018-11-13 15:00:00,80.34,80.69,79.95,80.07,27131.0,77.1033,77.4392,76.729,76.8442,27131.0
2018-11-13 15:30:00,80.02,80.64,79.94,80.42,45387.0,76.7962,77.3912,76.7194,77.1801,45387.0
2018-11-14 09:30:00,80.96,82.7,80.36,81.32,9137.0,77.6983,79.3682,77.1225,78.0438,9137.0
2018-11-14 10:00:00,81.45,81.6,80.72,80.89,7061.0,78.1686,78.3125,77.468,77.6311,7061.0
2018-11-14 10:30:00,81.01,81.17,80.36,80.61,7472.0,77.7463,77.8999,77.1225,77.3624,7472.0
2018-11-14 11:00:00,80.54,80.54,79.9,80.02,6700.0,77.2952,77.2952,76.681,76.7962,6700.0
2018-11-14 11:30:00,80.01,80.18,79.74,80.17,6730.0,76.7866,76.9498,76.5275,76.9402,6730.0
2018-11-14 12:00:00,80.35,80.45,80.01,80.45,3400.0,77.1129,77.2089,76.7866,77.2089,3400.0
2018-11-14 12:30:00,80.4,80.4,79.95,80.06,4003.0,77.1609,77.1609,76.729,76.8346,4003.0
2018-11-14 13:00:00,80.11,80.27,79.99,80.01,6604.0,76.8826,77.0361,76.7674,76.7866,6604.0
2018-11-14 13:30:00,80.04,80.04,79.64,79.72,2600.0,76.8154,76.8154,76.4315,76.5083,2600.0
2018-11-14 14:00:00,79.64,80.09,79.3,79.87,21582.0,76.4315,76.8634,76.1052,76.6522,21582.0
2018-11-14 14:30:00,79.87,80.49,79.72,80.49,9300.0,76.6522,77.2473,76.5083,77.2473,9300.0
2018-11-14 15:00:00,80.4,80.83,80.22,80.48,8708.0,77.1609,77.5736,76.9881,77.2377,8708.0
2018-11-14 15:30:00,80.55,80.55,79.79,79.85,29216.0,77.3048,77.3048,76.5755,76.633,29216.0
2018-11-15 09:30:00,79.61,80.41,79.32,79.71,9789.0,76.4027,77.1705,76.1244,76.4987,9789.0
2018-11-15 10:00:00,79.86,79.98,79.43,79.97,14392.0,76.6426,76.7578,76.23,76.7482,14392.0
2018-11-15 10:30:00,79.87,80.05,79.34,79.83,4906.0,76.6522,76.825,76.1436,76.6139,4906.0
2018-11-15 11:00:00,79.84,80.21,79.58,80.07,12925.0,76.6234,76.9785,76.3739,76.8442,12925.0
2018-11-15 11:30:00,80.08,80.62,80.06,80.45,6730.0,76.8538,77.372,76.8346,77.2089,6730.0
2018-11-15 12:00:00,80.45,80.72,80.21,80.31,3517.0,77.2089,77.468,76.9785,77.0745,3517.0
2018-11-15 12:30:00,80.32,80.6,79.89,79.89,9311.0,77.0841,77.3528,76.6714,76.6714,9311.0
2018-11-15 13:00:00,80.08,80.77,79.89,80.59,4500.0,76.8538,77.516,76.6714,77.3432,4500.0
2018-11-15 13:30:00,80.79,81.14,80.73,81.06,7900.0,77.5352,77.8711,77.4776,77.7943,7900.0
2018-11-15 14:00:00,81.07,81.33,81.0,81.14,6098.0,77.8039,78.0534,77.7367,77.8711,6098.0
2018-11-15 14:30:00,81.41,81.59,81.23,81.45,11055.0,78.1302,78.3029,77.9574,78.1686,11055.0
2018-11-15 15:00:00,81.49,81.54,80.95,81.0,14464.0,78.207,78.255,77.6887,77.7367,14464.0
2018-11-15 15:30:00,81.05,81.64,81.0,81.58,30148.0,77.7847,78.3509,77.7367,78.2933,30148.0
2018-11-16 09:30:00,80.98,81.99,79.78,81.3,25664.0,77.7175,78.6868,76.5659,78.0246,25664.0
2018-11-16 10:00:00,81.32,81.36,80.82,81.21,5779.0,78.0438,78.0822,77.564,77.9383,5779.0
2018-11-16 10:30:00,81.53,81.93,81.42,81.48,2200.0,78.2454,78.6292,78.1398,78.1974,2200.0
2018-11-16 11:00:00,81.4,81.64,81.2,81.2,7963.0,78.1206,78.3509,77.9287,77.9287,7963.0
2018-11-16 11:30:00,81.46,81.46,81.04,81.07,6700.0,78.1782,78.1782,77.7751,77.8039,6700.0
2018-11-16 12:00:00,81.11,81.48,80.94,81.2,6600.0,77.8423,78.1974,77.6791,77.9287,6600.0
2018-11-16 12:30:00,81.31,81.71,81.26,81.5,10764.0,78.0342,78.4181,77.9862,78.2166,10764.0
2018-11-16 13:00:00,81.59,81.59,81.19,81.43,2200.0,78.3029,78.3029,77.9191,78.1494,2200.0
2018-11-16 13:30:00,81.32,81.54,81.0,81.54,2950.0,78.0438,78.255,77.7367,78.255,2950.0
2018-11-16 14:00:00,81.55,81.78,81.45,81.62,5900.0,78.2646,78.4853,78.1686,78.3317,5900.0
2018-11-16 14:30:00,81.77,81.9,81.47,81.59,3710.0,78.4757,78.6005,78.1878,78.3029,3710.0
2018-11-16 15:00:00,81.69,81.97,81.57,81.79,9636.0,78.3989,78.6676,78.2838,78.4949,9636.0
2018-11-16 15:30:00,81.75,81.96,81.6,81.86,30100.0,78.4565,78.658,78.3125,78.5621,30100.0
2018-11-19 09:30:00,81.7,81.7,81.17,81.2,2723.0,78.4085,78.4085,77.8999,77.9287,2723.0
2018-11-19 10:00:00,81.25,81.32,80.28,80.41,6516.0,77.9766,78.0438,77.0457,77.1705,6516.0
2018-11-19 10:30:00,80.21,80.88,80.12,80.65,7162.0,76.9785,77.6215,76.8922,77.4008,7162.0
2018-11-19 11:00:00,80.74,80.83,80.42,80.48,2700.0,77.4872,77.5736,77.1801,77.2377,2700.0
2018-11-19 11:30:00,80.25,80.35,79.69,79.83,4615.0,77.0169,77.1129,76.4795,76.6139,4615.0
2018-11-19 12:00:00,79.92,80.08,79.64,79.92,5138.0,76.7002,76.8538,76.4315,76.7002,5138.0
2018-11-19 12:30:00,79.85,80.04,79.75,79.97,18884.0,76.633,76.8154,76.5371,76.7482,18884.0
2018-11-19 13:00:00,79.75,79.93,79.37,79.37,2973.0,76.5371,76.7098,76.1724,76.1724,2973.0
2018-11-19 13:30:00,79.35,79.62,79.19,79.35,5690.0,76.1532,76.4123,75.9996,76.1532,5690.0
2018-11-19 14:00:00,79.23,79.35,79.11,79.35,4400.0,76.038,76.1532,75.9229,76.1532,4400.0
2018-11-19 14:30:00,79.21,79.5,79.04,79.39,6403.0,76.0188,76.2971,75.8557,76.1916,6403.0
2018-11-19 15:00:00,79.35,79.79,79.3,79.61,4983.0,76.1532,76.5755,76.1052,76.4027,4983.0
2018-11-19 15:30:00,79.62,79.64,79.11,79.49,24296.0,76.4123,76.4315,75.9229,76.2875,24296.0
2018-11-20 09:30:00,82.8,82.8,80.02,80.1,12986.0,79.4642,79.4642,76.7962,76.873,12986.0
2018-11-20 10:00:00,79.87,80.39,79.03,80.25,5663.0,76.6522,77.1513,75.8461,77.0169,5663.0
2018-11-20 10:30:00,80.08,80.77,80.07,80.59,11151.0,76.8538,77.516,76.8442,77.3432,11151.0
2018-11-20 11:00:00,80.62,81.12,79.99,80.11,6940.0,77.372,77.8519,76.7674,76.8826,6940.0
2018-11-20 11:30:00,80.28,81.03,80.28,80.65,6421.0,77.0457,77.7655,77.0457,77.4008,6421.0
2018-11-20 12:00:00,80.72,80.82,80.23,80.41,11346.0,77.468,77.564,76.9977,77.1705,11346.0
2018-11-20 12:30:00,80.46,80.46,79.9,80.02,2816.0,77.2185,77.2185,76.681,76.7962,2816.0
2018-11-20 13:00:00,80.14,80.18,79.71,79.71,3394.0,76.9114,76.9498,76.4987,76.4987,3394.0
2018-11-20 13:30:00,79.72,79.92,79.69,79.86,2330.0,76.5083,76.7002,76.4795,76.6426,2330.0
2018-11-20 14:00:00,79.73,79.79,79.5,79.55,4374.0,76.5179,76.5755,76.2971,76.3451,4374.0
2018-11-20 14:30:00,79.55,80.04,79.55,79.63,6112.0,76.3451,76.8154,76.3451,76.4219,6112.0
2018-11-20 15:00:00,79.58,79.97,79.34,79.97,13698.0,76.3739,76.7482,76.1436,76.7482,13698.0
2018-11-20 15:30:00,79.96,80.14,79.49,79.51,39882.0,76.7386,76.9114,76.2875,76.3067,39882.0
2018-11-21 09:30:00,79.72,80.69,79.72,80.49,6678.0,76.5083,77.4392,76.5083,77.2473,6678.0
2018-11-21 10:00:00,80.63,81.05,80.63,81.05,2245.0,77.3816,77.7847,77.3816,77.7847,2245.0
2018-11-21 10:30:00,81.01,81.18,80.88,81.13,1921.0,77.7463,77.9095,77.6215,77.8615,1921.0
2018-11-21 11:00:00,81.06,81.42,81.01,81.27,5274.0,77.7943,78.1398,77.7463,77.9958,5274.0
2018-11-21 11:30:00,81.19,81.48,81.17,81.48,3400.0,77.9191,78.1974,77.8999,78.1974,3400.0
2018-11-21 12:00:00,81.37,81.53,81.22,81.51,5910.0,78.0918,78.2454,77.9479,78.2262,5910.0
2018-11-21 12:30:00,81.45,81.65,81.45,81.63,2111.0,78.1686,78.3605,78.1686,78.3413,2111.0
2018-11-21 13:00:00,81.65,81.88,81.5,81.65,4216.0,78.3605,78.5813,78.2166,78.3605,4216.0
2018-11-21 13:30:00,81.69,81.83,81.6,81.83,3800.0,78.3989,78.5333,78.3125,78.5333,3800.0
2018-11-21 14:00:00,81.67,81.73,81.61,81.7,2159.0,78.3797,78.4373,78.3221,78.4085,2159.0
2018-11-21 14:30:00,81.69,81.73,81.42,81.53,3643.0,78.3989,78.4373,78.1398,78.2454,3643.0
2018-11-21 15:00:00,81.48,81.6,81.32,81.4,3600.0,78.1974,78.3125,78.0438,78.1206,3600.0
2018-11-21 15:30:00,81.31,81.31,80.82,80.9,16596.0,78.0342,78.0342,77.564,77.6407,16596.0
2018-11-23 09:30:00,80.14,80.64,79.53,80.64,6241.0,76.9114,77.3912,76.3259,77.3912,6241.0
2018-11-23 10:00:00,80.46,81.17,80.46,80.69,12504.0,77.2185,77.8999,77.2185,77.4392,12504.0
2018-11-23 10:30:00,80.65,81.26,80.45,81.07,15683.0,77.4008,77.9862,77.2089,77.8039,15683.0
2018-11-23 11:00:00,81.1,81.75,81.01,81.63,9204.0,77.8327,78.4565,77.7463,78.3413,9204.0
2018-11-23 11:30:00,81.55,81.59,81.35,81.58,4952.0,78.2646,78.3029,78.0726,78.2933,4952.0
2018-11-23 12:00:00,81.38,81.52,81.21,81.38,3000.0,78.1014,78.2358,77.9383,78.1014,3000.0
2018-11-23 12:30:00,81.38,81.51,80.77,80.77,12645.0,78.1014,78.2262,77.516,77.516,12645.0
2018-11-26 09:30:00,80.92,82.81,80.92,82.81,12447.0,77.6599,79.4738,77.6599,79.4738,12447.0
2018-11-26 10:00:00,82.59,82.85,82.43,82.72,5800.0,79.2627,79.5122,79.1091,79.3874,5800.0
2018-11-26 10:30:00,82.84,83.33,82.61,83.26,19865.0,79.5026,79.9728,79.2819,79.9057,19865.0
2018-11-26 11:00:00,83.11,83.11,82.63,82.81,5113.0,79.7617,79.7617,79.301,79.4738,5113.0
2018-11-26 11:30:00,82.64,82.64,81.9,82.33,4515.0,79.3106,79.3106,78.6005,79.0131,4515.0
2018-11-26 12:00:00,82.32,82.32,81.84,82.01,3111.0,79.0035,79.0035,78.5429,78.706,3111.0
2018-11-26 12:30:00,81.72,81.86,81.69,81.85,1900.0,78.4277,78.5621,78.3989,78.5525,1900.0
2018-11-26 13:00:00,81.96,82.01,81.82,81.82,2730.0,78.658,78.706,78.5237,78.5237,2730.0
2018-11-26 13:30:00,81.81,81.82,81.55,81.77,4353.0,78.5141,78.5237,78.2646,78.4757,4353.0
2018-11-26 14:00:00,81.76,82.0,81.76,81.83,2756.0,78.4661,78.6964,78.4661,78.5333,2756.0
2018-11-26 14:30:00,81.97,82.11,81.74,81.84,3928.0,78.6676,78.802,78.4469,78.5429,3928.0
2018-11-26 15:00:00,81.86,81.96,81.52,81.58,18411.0,78.5621,78.658,78.2358,78.2933,18411.0
2018-11-26 15:30:00,81.59,82.2,81.58,82.01,18588.0,78.3029,78.8884,78.2933,78.706,18588.0
2018-11-27 09:30:00,81.61,81.99,80.02,80.28,23549.0,78.3221,78.6868,76.7962,77.0457,23549.0
2018-11-27 10:00:00,80.31,81.12,80.26,80.98,4100.0,77.0745,77.8519,77.0265,77.7175,4100.0
2018-11-27 10:30:00,80.95,80.95,80.49,80.89,3120.0,77.6887,77.6887,77.2473,77.6311,3120.0
2018-11-27 11:00:00,80.98,81.13,80.59,80.69,4810.0,77.7175,77.8615,77.3432,77.4392,4810.0
2018-11-27 11:30:00,80.72,80.92,80.5,80.61,4430.0,77.468,77.6599,77.2569,77.3624,4430.0
2018-11-27 12:00:00,80.76,80.98,80.55,80.55,10422.0,77.5064,77.7175,77.3048,77.3048,10422.0
2018-11-27 12:30:00,80.48,80.8,80.45,80.73,2998.0,77.2377,77.5448,77.2089,77.4776,2998.0
2018-11-27 13:00:00,80.75,80.78,80.44,80.73,4754.0,77.4968,77.5256,77.1993,77.4776,4754.0
2018-11-27 13:30:00,80.82,80.86,80.53,80.86,4194.0,77.564,77.6024,77.2856,77.6024,4194.0
2018-11-27 14:00:00,80.9,80.95,80.75,80.8,2900.0,77.6407,77.6887,77.4968,77.5448,2900.0
2018-11-27 14:30:00,80.85,80.99,80.79,80.79,4300.0,77.5928,77.7271,77.5352,77.5352,4300.0
2018-11-27 15:00:00,80.77,80.77,80.51,80.64,3010.0,77.516,77.516,77.2665,77.3912,3010.0
2018-11-27 15:30:00,80.65,80.83,80.51,80.57,18143.0,77.4008,77.5736,77.2665,77.324,18143.0
2018-11-28 09:30:00,80.96,81.46,80.75,81.28,13511.0,77.6983,78.1782,77.4968,78.0054,13511.0
2018-11-28 10:00:00,81.35,81.35,80.06,80.31,5503.0,78.0726,78.0726,76.8346,77.0745,5503.0
2018-11-28 10:30:00,80.2,80.83,80.09,80.67,4100.0,76.9689,77.5736,76.8634,77.42,4100.0
2018-11-28 11:00:00,80.69,81.74,80.68,81.72,9378.0,77.4392,78.4469,77.4296,78.4277,9378.0
2018-11-28 11:30:00,81.64,81.71,81.41,81.64,3959.0,78.3509,78.4181,78.1302,78.3509,3959.0
2018-11-28 12:00:00,81.76,82.72,81.76,82.47,7970.0,78.4661,79.3874,78.4661,79.1475,7970.0
2018-11-28 12:30:00,82.48,83.09,82.43,82.88,8014.0,79.1571,79.7425,79.1091,79.541,8014.0
2018-11-28 13:00:00,82.94,83.14,82.76,83.09,2700.0,79.5986,79.7905,79.4258,79.7425,2700.0
2018-11-28 13:30:00,83.1,83.28,83.02,83.24,2818.0,79.7521,79.9249,79.6753,79.8865,2818.0
2018-11-28 14:00:00,83.13,83.41,83.01,83.18,12952.0,79.7809,80.0496,79.6657,79.8289,12952.0
2018-11-28 14:30:00,83.15,83.2,82.86,82.9,25437.0,79.8001,79.8481,79.5218,79.5602,25437.0
2018-11-28 15:00:00,82.83,83.24,82.74,83.24,6875.0,79.493,79.8865,79.4066,79.8865,6875.0
2018-11-28 15:30:00,83.16,83.48,83.14,83.43,31714.0,79.8097,80.1168,79.7905,80.0688,31714.0
2018-11-29 09:30:00,83.03,83.84,82.88,83.39,8275.0,79.6849,80.4623,79.541,80.0304,8275.0
2018-11-29 10:00:00,82.96,83.24,82.58,82.75,6481.0,79.6178,79.8865,79.2531,79.4162,6481.0
2018-11-29 10:30:00,82.74,82.91,82.04,82.35,4656.0,79.4066,79.5698,78.7348,79.0323,4656.0
2018-11-29 11:00:00,82.33,82.88,82.32,82.84,5400.0,79.0131,79.541,79.0035,79.5026,5400.0
2018-11-29 11:30:00,82.89,83.01,82.7,82.92,23835.0,79.5506,79.6657,79.3682,79.5794,23835.0
2018-11-29 12:00:00,82.96,83.05,82.81,82.98,4895.0,79.6178,79.7041,79.4738,79.6369,4895.0
2018-11-29 12:30:00,83.05,83.4,82.95,83.4,2800.0,79.7041,80.04,79.6082,80.04,2800.0
2018-11-29 13:00:00,83.4,83.4,83.04,83.21,4200.0,80.04,80.04,79.6945,79.8577,4200.0
2018-11-29 13:30:00,83.26,83.3,82.97,83.28,3600.0,79.9057,79.9441,79.6273,79.9249,3600.0
2018-11-29 14:00:00,83.28,83.45,83.09,83.29,4152.0,79.9249,80.088,79.7425,79.9345,4152.0
2018-11-29 14:30:00,83.46,83.71,83.3,83.71,5284.0,80.0976,80.3375,79.9441,80.3375,5284.0
2018-11-29 15:00:00,83.65,83.65,83.3,83.45,8262.0,80.28,80.28,79.9441,80.088,8262.0
2018-11-29 15:30:00,83.36,83.41,82.76,82.89,24450.0,80.0016,80.0496,79.4258,79.5506,24450.0
2018-11-30 09:30:00,82.72,83.63,82.44,82.89,8634.0,79.3874,80.2608,79.1187,79.5506,8634.0
2018-11-30 10:00:00,83.09,83.43,82.9,82.9,6400.0,79.7425,80.0688,79.5602,79.5602,6400.0
2018-11-30 10:30:00,83.03,83.47,82.98,83.39,6347.0,79.6849,80.1072,79.6369,80.0304,6347.0
2018-11-30 11:00:00,83.31,83.35,83.03,83.11,4237.0,79.9537,79.992,79.6849,79.7617,4237.0
2018-11-30 11:30:00,82.98,83.46,82.98,83.34,3957.0,79.6369,80.0976,79.6369,79.9824,3957.0
2018-11-30 12:00:00,83.34,83.38,83.01,83.08,7591.0,79.9824,80.0208,79.6657,79.7329,7591.0
2018-11-30 12:30:00,83.08,83.12,82.84,82.84,4400.0,79.7329,79.7713,79.5026,79.5026,4400.0
2018-11-30 13:00:00,82.84,82.98,82.71,82.98,2920.0,79.5026,79.6369,79.3778,79.6369,2920.0
2018-11-30 13:30:00,83.15,83.25,83.0,83.05,7400.0,79.8001,79.8961,79.6561,79.7041,7400.0
2018-11-30 14:00:00,83.06,83.1,82.97,83.07,7320.0,79.7137,79.7521,79.6273,79.7233,7320.0
2018-11-30 14:30:00,83.02,83.4,82.98,83.4,7130.0,79.6753,80.04,79.6369,80.04,7130.0
2018-11-30 15:00:00,83.4,83.73,83.4,83.58,9700.0,80.04,80.3567,80.04,80.2128,9700.0
2018-11-30 15:30:00,83.49,83.96,83.49,83.65,44613.0,80.1264,80.5775,80.1264,80.28,44613.0
2018-12-03 09:30:00,84.39,86.18,83.63,85.59,51211.0,80.9901,82.708,80.2608,82.1418,51211.0
2018-12-03 10:00:00,85.59,85.61,84.3,84.32,13800.0,82.1418,82.161,80.9038,80.923,13800.0
2018-12-03 10:30:00,84.4,84.41,83.4,83.4,12572.0,80.9997,81.0093,80.04,80.04,12572.0
2018-12-03 11:00:00,83.39,83.87,83.31,83.66,6914.0,80.0304,80.4911,79.9537,80.2895,6914.0
2018-12-03 11:30:00,83.81,83.85,83.27,83.37,7011.0,80.4335,80.4719,79.9153,80.0112,7011.0
2018-12-03 12:00:00,83.37,83.97,83.26,83.97,17864.0,80.0112,80.5871,79.9057,80.5871,17864.0
2018-12-03 12:30:00,84.03,84.44,83.97,84.23,6488.0,80.6446,81.0381,80.5871,80.8366,6488.0
2018-12-03 13:00:00,84.33,84.54,84.27,84.5,4592.0,80.9326,81.1341,80.875,81.0957,4592.0
2018-12-03 13:30:00,84.46,84.46,83.66,83.75,10207.0,81.0573,81.0573,80.2895,80.3759,10207.0
2018-12-03 14:00:00,83.85,84.03,83.57,84.03,7892.0,80.4719,80.6446,80.2032,80.6446,7892.0
2018-12-03 14:30:00,84.07,84.29,83.85,84.16,3700.0,80.683,80.8942,80.4719,80.7694,3700.0
2018-12-03 15:00:00,84.17,84.3,83.95,84.24,16427.0,80.779,80.9038,80.5679,80.8462,16427.0
2018-12-03 15:30:00,84.31,84.32,84.01,84.27,21294.0,80.9134,80.923,80.6254,80.875,21294.0
2018-12-04 09:30:00,84.42,84.42,82.57,82.92,10822.0,81.0189,81.0189,79.2435,79.5794,10822.0
2018-12-04 10:00:00,82.9,82.9,81.67,82.14,8054.0,79.5602,79.5602,78.3797,78.8308,8054.0
2018-12-04 10:30:00,82.12,82.78,81.66,81.7,11247.0,78.8116,79.445,78.3701,78.4085,11247.0
2018-12-04 11:00:00,81.72,82.05,81.55,81.55,8721.0,78.4277,78.7444,78.2646,78.2646,8721.0
2018-12-04 11:30:00,81.54,81.7,81.13,81.41,8806.0,78.255,78.4085,77.8615,78.1302,8806.0
2018-12-04 12:00:00,81.39,81.39,80.28,80.39,11122.0,78.111,78.111,77.0457,77.1513,11122.0
2018-12-04 12:30:00,80.31,80.6,79.94,80.07,8766.0,77.0745,77.3528,76.7194,76.8442,8766.0
2018-12-04 13:00:00,79.99,80.06,79.33,79.5,15350.0,76.7674,76.8346,76.134,76.2971,15350.0
2018-12-04 13:30:00,79.53,80.0,79.05,79.92,10575.0,76.3259,76.777,75.8653,76.7002,10575.0
2018-12-04 14:00:00,79.83,80.03,79.36,79.38,10013.0,76.6139,76.8058,76.1628,76.182,10013.0
2018-12-04 14:30:00,79.42,79.85,79.28,79.28,12231.0,76.2204,76.633,76.086,76.086,12231.0
2018-12-04 15:00:00,79.24,79.39,78.85,78.92,21137.0,76.0476,76.1916,75.6733,75.7405,21137.0
2018-12-04 15:30:00,78.92,79.1,78.36,78.54,64660.0,75.7405,75.9133,75.2031,75.3758,64660.0
2018-12-06 09:30:00,76.92,77.91,76.53,77.14,14591.0,73.8211,74.7712,73.4468,74.0322,14591.0
2018-12-06 10:00:00,77.12,77.47,76.71,77.19,15416.0,74.013,74.3489,73.6195,74.0802,15416.0
2018-12-06 10:30:00,77.14,77.14,76.1,76.29,21730.0,74.0322,74.0322,73.0341,73.2165,21730.0
2018-12-06 11:00:00,76.33,76.34,75.41,75.42,14827.0,73.2549,73.2645,72.3719,72.3815,14827.0
2018-12-06 11:30:00,75.45,76.46,75.45,76.23,8150.0,72.4103,73.3796,72.4103,73.1589,8150.0
2018-12-06 12:00:00,76.24,76.59,76.13,76.56,4945.0,73.1685,73.5044,73.0629,73.4756,4945.0
2018-12-06 12:30:00,76.62,76.87,76.34,76.79,4551.0,73.5332,73.7731,73.2645,73.6963,4551.0
2018-12-06 13:00:00,76.63,76.63,76.23,76.38,4400.0,73.5428,73.5428,73.1589,73.3028,4400.0
2018-12-06 13:30:00,76.25,76.95,76.16,76.95,10915.0,73.1781,73.8499,73.0917,73.8499,10915.0
2018-12-06 14:00:00,76.93,76.93,76.46,76.84,7232.0,73.8307,73.8307,73.3796,73.7443,7232.0
2018-12-06 14:30:00,76.75,76.75,76.46,76.71,8402.0,73.6579,73.6579,73.3796,73.6195,8402.0
2018-12-06 15:00:00,76.73,76.94,76.45,76.67,10020.0,73.6387,73.8403,73.37,73.5812,10020.0
2018-12-06 15:30:00,76.7,77.43,76.69,77.22,35001.0,73.61,74.3105,73.6004,74.109,35001.0
2018-12-07 09:30:00,77.38,79.55,77.38,78.83,15534.0,74.2626,76.3451,74.2626,75.6541,15534.0
2018-12-07 10:00:00,78.84,79.04,78.33,78.71,25500.0,75.6637,75.8557,75.1743,75.539,25500.0
2018-12-07 10:30:00,78.71,78.77,78.31,78.48,11303.0,75.539,75.5966,75.1551,75.3182,11303.0
2018-12-07 11:00:00,78.44,78.56,77.34,77.38,6824.0,75.2799,75.395,74.2242,74.2626,6824.0
2018-12-07 11:30:00,77.43,77.43,76.79,76.86,3500.0,74.3105,74.3105,73.6963,73.7635,3500.0
2018-12-07 12:00:00,76.69,76.95,76.4,76.4,5200.0,73.6004,73.8499,73.322,73.322,5200.0
2018-12-07 12:30:00,76.41,76.67,76.11,76.67,3869.0,73.3316,73.5812,73.0437,73.5812,3869.0
2018-12-07 13:00:00,76.73,77.13,76.02,76.02,6600.0,73.6387,74.0226,72.9573,72.9573,6600.0
2018-12-07 13:30:00,76.14,76.15,75.49,75.59,8931.0,73.0725,73.0821,72.4487,72.5447,8931.0
2018-12-07 14:00:00,75.51,75.76,75.17,75.49,10355.0,72.4679,72.7078,72.1416,72.4487,10355.0
2018-12-07 14:30:00,75.59,75.74,74.93,74.93,10813.0,72.5447,72.6886,71.9113,71.9113,10813.0
2018-12-07 15:00:00,75.16,75.37,74.89,75.22,17554.0,72.132,72.3335,71.8729,72.1896,17554.0
2018-12-07 15:30:00,75.17,75.57,75.0,75.04,36729.0,72.1416,72.5255,71.9784,72.0168,36729.0
2018-12-10 09:30:00,75.43,76.36,75.01,75.16,11102.0,72.3911,73.2836,71.988,72.132,11102.0
2018-12-10 10:00:00,75.2,75.52,75.07,75.42,6823.0,72.1704,72.4775,72.0456,72.3815,6823.0
2018-12-10 10:30:00,75.26,75.26,74.59,74.78,10471.0,72.228,72.228,71.585,71.7673,10471.0
2018-12-10 11:00:00,74.71,74.83,73.82,74.09,43489.0,71.7001,71.8153,70.846,71.1051,43489.0
2018-12-10 11:30:00,74.18,74.83,74.1,74.23,57585.0,71.1915,71.8153,71.1147,71.2395,57585.0
2018-12-10 12:00:00,74.24,74.4,73.94,74.01,29871.0,71.2491,71.4026,70.9611,71.0283,29871.0
2018-12-10 12:30:00,74.05,74.62,73.9,74.59,51839.0,71.0667,71.6137,70.9228,71.585,51839.0
2018-12-10 13:00:00,74.63,74.92,74.39,74.39,14320.0,71.6233,71.9017,71.393,71.393,14320.0
2018-12-10 13:30:00,74.55,74.95,74.32,74.74,10090.0,71.5466,71.9305,71.3258,71.7289,10090.0
2018-12-10 14:00:00,74.74,74.87,74.3,74.54,6482.0,71.7289,71.8537,71.3066,71.537,6482.0
2018-12-10 14:30:00,74.56,74.94,74.53,74.53,18138.0,71.5562,71.9209,71.5274,71.5274,18138.0
2018-12-10 15:00:00,74.49,74.65,74.25,74.55,8900.0,71.489,71.6425,71.2587,71.5466,8900.0
2018-12-10 15:30:00,74.62,74.92,74.51,74.51,55944.0,71.6137,71.9017,71.5082,71.5082,55944.0
2018-12-11 09:30:00,75.75,75.99,75.18,75.69,17652.0,72.6982,72.9286,72.1512,72.6406,17652.0
2018-12-11 10:00:00,75.54,76.2,75.35,75.88,23600.0,72.4967,73.1301,72.3143,72.823,23600.0
2018-12-11 10:30:00,76.01,76.24,75.54,75.99,55702.0,72.9477,73.1685,72.4967,72.9286,55702.0
2018-12-11 11:00:00,75.95,76.26,75.8,75.93,53986.0,72.8902,73.1877,72.7462,72.871,53986.0
2018-12-11 11:30:00,75.99,76.0,75.39,75.94,18401.0,72.9286,72.9382,72.3527,72.8806,18401.0
2018-12-11 12:00:00,75.79,75.79,75.09,75.29,12212.0,72.7366,72.7366,72.0648,72.2568,12212.0
2018-12-11 12:30:00,75.28,75.59,75.21,75.38,7800.0,72.2472,72.5447,72.18,72.3431,7800.0
2018-12-11 13:00:00,75.38,75.81,75.32,75.32,10535.0,72.3431,72.7558,72.2855,72.2855,10535.0
2018-12-11 13:30:00,75.38,75.57,74.97,75.1,6870.0,72.3431,72.5255,71.9496,72.0744,6870.0
2018-12-11 14:00:00,75.18,75.6,74.84,75.56,6858.0,72.1512,72.5543,71.8249,72.5159,6858.0
2018-12-11 14:30:00,75.58,75.73,75.31,75.48,20828.0,72.5351,72.679,72.276,72.4391,20828.0
2018-12-11 15:00:00,75.48,75.93,75.3,75.72,10064.0,72.4391,72.871,72.2664,72.6694,10064.0
2018-12-11 15:30:00,75.69,75.86,74.91,75.16,34128.0,72.6406,72.8038,71.8921,72.132,34128.0
2018-12-12 09:30:00,75.98,76.6,74.89,76.22,22113.0,72.919,73.514,71.8729,73.1493,22113.0
2018-12-12 10:00:00,76.23,77.04,76.15,77.04,4458.0,73.1589,73.9363,73.0821,73.9363,4458.0
2018-12-12 10:30:00,77.03,77.31,76.63,77.31,4200.0,73.9267,74.1954,73.5428,74.1954,4200.0
2018-12-12 11:00:00,77.42,77.53,76.94,77.09,49163.0,74.3009,74.4065,73.8403,73.9842,49163.0
2018-12-12 11:30:00,76.87,77.35,76.7,77.35,31480.0,73.7731,74.2338,73.61,74.2338,31480.0
2018-12-12 12:00:00,77.37,77.99,77.32,77.99,11299.0,74.253,74.848,74.205,74.848,11299.0
2018-12-12 12:30:00,78.0,78.08,77.73,77.89,9202.0,74.8576,74.9344,74.5985,74.752,9202.0
2018-12-12 13:00:00,77.87,78.24,77.78,78.23,3500.0,74.7328,75.0879,74.6464,75.0783,3500.0
2018-12-12 13:30:00,78.16,78.22,77.74,77.74,6654.0,75.0111,75.0687,74.6081,74.6081,6654.0
2018-12-12 14:00:00,77.84,77.92,77.37,77.37,5119.0,74.704,74.7808,74.253,74.253,5119.0
2018-12-12 14:30:00,77.39,77.5,77.14,77.5,3900.0,74.2722,74.3777,74.0322,74.3777,3900.0
2018-12-12 15:00:00,77.42,77.61,77.09,77.09,9341.0,74.3009,74.4833,73.9842,73.9842,9341.0
2018-12-12 15:30:00,77.11,77.36,76.86,77.13,46266.0,74.0034,74.2434,73.7635,74.0226,46266.0
2018-12-13 09:30:00,77.11,78.06,76.72,77.09,17217.0,74.0034,74.9152,73.6291,73.9842,17217.0
2018-12-13 10:00:00,77.0,77.49,77.0,77.38,9002.0,73.8979,74.3681,73.8979,74.2626,9002.0
2018-12-13 10:30:00,77.3,77.52,77.27,77.4,17141.0,74.1858,74.3969,74.157,74.2817,17141.0
2018-12-13 11:00:00,77.34,77.76,77.26,77.55,12143.0,74.2242,74.6272,74.1474,74.4257,12143.0
2018-12-13 11:30:00,77.53,77.82,77.39,77.68,6600.0,74.4065,74.6848,74.2722,74.5505,6600.0
2018-12-13 12:00:00,77.5,77.51,77.27,77.48,5467.0,74.3777,74.3873,74.157,74.3585,5467.0
2018-12-13 12:30:00,77.41,77.41,76.91,76.91,3570.0,74.2913,74.2913,73.8115,73.8115,3570.0
2018-12-13 13:00:00,77.03,77.11,76.81,77.11,5624.0,73.9267,74.0034,73.7155,74.0034,5624.0
2018-12-13 13:30:00,77.12,77.38,77.01,77.18,6669.0,74.013,74.2626,73.9075,74.0706,6669.0
2018-12-13 14:00:00,77.18,77.21,77.08,77.08,3659.0,74.0706,74.0994,73.9746,73.9746,3659.0
2018-12-13 14:30:00,77.07,77.11,76.77,77.1,5988.0,73.965,74.0034,73.6771,73.9938,5988.0
2018-12-13 15:00:00,76.95,77.16,76.72,77.01,9470.0,73.8499,74.0514,73.6291,73.9075,9470.0
2018-12-13 15:30:00,77.03,77.2,76.78,76.85,22865.0,73.9267,74.0898,73.6867,73.7539,22865.0
2018-12-14 09:30:00,76.18,76.99,75.85,76.74,5365.0,73.1109,73.8883,72.7942,73.6483,5365.0
2018-12-14 10:00:00,76.72,77.28,76.56,76.8,7835.0,73.6291,74.1666,73.4756,73.7059,7835.0
2018-12-14 10:30:00,76.8,76.84,76.17,76.17,9654.0,73.7059,73.7443,73.1013,73.1013,9654.0
2018-12-14 11:00:00,76.18,76.53,76.08,76.19,4890.0,73.1109,73.4468,73.0149,73.1205,4890.0
2018-12-14 11:30:00,76.25,76.38,75.87,75.89,4539.0,73.1781,73.3028,72.8134,72.8326,4539.0
2018-12-14 12:00:00,75.83,76.46,75.83,76.46,3947.0,72.775,73.3796,72.775,73.3796,3947.0
2018-12-14 12:30:00,76.48,76.48,76.0,76.11,4600.0,73.3988,73.3988,72.9382,73.0437,4600.0
2018-12-14 13:00:00,76.0,76.25,75.9,76.14,4429.0,72.9382,73.1781,72.8422,73.0725,4429.0
2018-12-14 13:30:00,76.09,76.35,75.98,76.2,10924.0,73.0245,73.2741,72.919,73.1301,10924.0
2018-12-14 14:00:00,76.23,76.38,76.0,76.27,7011.0,73.1589,73.3028,72.9382,73.1973,7011.0
2018-12-14 14:30:00,76.27,76.35,75.91,76.24,13225.0,73.1973,73.2741,72.8518,73.1685,13225.0
2018-12-14 15:00:00,76.29,76.49,76.05,76.24,9795.0,73.2165,73.4084,72.9861,73.1685,9795.0
2018-12-14 15:30:00,76.15,76.38,75.98,76.32,43117.0,73.0821,73.3028,72.919,73.2453,43117.0
2018-12-17 09:30:00,76.34,76.78,75.03,75.81,19539.0,73.2645,73.6867,72.0072,72.7558,19539.0
2018-12-17 10:00:00,75.89,76.17,75.69,76.17,10793.0,72.8326,73.1013,72.6406,73.1013,10793.0
2018-12-17 10:30:00,76.32,76.52,76.06,76.28,8406.0,73.2453,73.4372,72.9957,73.2069,8406.0
2018-12-17 11:00:00,76.28,76.88,76.28,76.71,14517.0,73.2069,73.7827,73.2069,73.6195,14517.0
2018-12-17 11:30:00,76.64,76.8,76.42,76.7,5150.0,73.5524,73.7059,73.3412,73.61,5150.0
2018-12-17 12:00:00,76.86,76.86,76.31,76.34,4552.0,73.7635,73.7635,73.2357,73.2645,4552.0
2018-12-17 12:30:00,76.19,76.19,75.67,75.84,24156.0,73.1205,73.1205,72.6214,72.7846,24156.0
2018-12-17 13:00:00,75.81,76.07,75.72,75.94,7686.0,72.7558,73.0053,72.6694,72.8806,7686.0
2018-12-17 13:30:00,75.92,75.97,75.6,75.77,8535.0,72.8614,72.9094,72.5543,72.7174,8535.0
2018-12-17 14:00:00,75.63,76.06,75.59,75.66,11730.0,72.5831,72.9957,72.5447,72.6118,11730.0
2018-12-17 14:30:00,75.69,75.96,75.58,75.63,10200.0,72.6406,72.8998,72.5351,72.5831,10200.0
2018-12-17 15:00:00,75.61,75.78,75.28,75.48,11857.0,72.5639,72.727,72.2472,72.4391,11857.0
2018-12-17 15:30:00,75.46,75.46,74.8,75.35,53341.0,72.4199,72.4199,71.7865,72.3143,53341.0
2018-12-18 09:30:00,75.93,76.66,74.99,76.6,18407.0,72.871,73.5716,71.9688,73.514,18407.0
2018-12-18 10:00:00,76.49,77.09,76.45,76.52,16437.0,73.4084,73.9842,73.37,73.4372,16437.0
2018-12-18 10:30:00,76.67,76.82,75.89,76.0,7041.0,73.5812,73.7251,72.8326,72.9382,7041.0
2018-12-18 11:00:00,75.92,76.22,75.66,75.97,12041.0,72.8614,73.1493,72.6118,72.9094,12041.0
2018-12-18 11:30:00,76.22,76.55,76.01,76.47,14108.0,73.1493,73.466,72.9477,73.3892,14108.0
2018-12-18 12:00:00,76.35,76.76,76.34,76.76,5854.0,73.2741,73.6675,73.2645,73.6675,5854.0
2018-12-18 12:30:00,76.81,77.07,76.58,76.96,4000.0,73.7155,73.965,73.4948,73.8595,4000.0
2018-12-18 13:00:00,77.06,77.07,76.41,76.6,12600.0,73.9554,73.965,73.3316,73.514,12600.0
2018-12-18 13:30:00,76.36,76.37,75.83,75.83,2150.0,73.2836,73.2932,72.775,72.775,2150.0
2018-12-18 14:00:00,76.09,76.5,76.06,76.37,26429.0,73.0245,73.418,72.9957,73.2932,26429.0
2018-12-18 14:30:00,76.31,76.34,75.62,75.63,15900.0,73.2357,73.2645,72.5735,72.5831,15900.0
2018-12-18 15:00:00,75.51,75.79,75.18,75.18,24174.0,72.4679,72.7366,72.1512,72.1512,24174.0
2018-12-18 15:30:00,75.33,75.87,75.19,75.2,62809.0,72.2951,72.8134,72.1608,72.1704,62809.0
2018-12-19 09:30:00,75.26,76.32,74.74,75.27,14779.0,72.228,73.2453,71.7289,72.2376,14779.0
2018-12-19 10:00:00,75.28,75.61,75.06,75.38,4356.0,72.2472,72.5639,72.036,72.3431,4356.0
2018-12-19 10:30:00,75.37,75.41,74.87,75.07,3448.0,72.3335,72.3719,71.8537,72.0456,3448.0
2018-12-19 11:00:00,75.11,75.17,74.75,74.8,4611.0,72.084,72.1416,71.7385,71.7865,4611.0
2018-12-19 11:30:00,74.76,75.38,74.69,75.36,9090.0,71.7481,72.3431,71.6809,72.3239,9090.0
2018-12-19 12:00:00,75.37,75.55,75.1,75.26,18704.0,72.3335,72.5063,72.0744,72.228,18704.0
2018-12-19 12:30:00,75.19,75.28,74.97,74.97,2823.0,72.1608,72.2472,71.9496,71.9496,2823.0
2018-12-19 13:00:00,74.91,75.02,74.71,74.9,5377.0,71.8921,71.9976,71.7001,71.8825,5377.0
2018-12-19 13:30:00,74.94,75.37,74.91,75.37,5411.0,71.9209,72.3335,71.8921,72.3335,5411.0
2018-12-19 14:00:00,75.39,75.39,74.07,74.52,14073.0,72.3527,72.3527,71.0859,71.5178,14073.0
2018-12-19 14:30:00,74.39,74.75,72.92,73.18,8560.0,71.393,71.7385,69.9822,70.2318,8560.0
2018-12-19 15:00:00,73.16,73.24,72.06,72.52,25939.0,70.2126,70.2893,69.1569,69.5984,25939.0
2018-12-19 15:30:00,72.56,73.55,72.41,73.1,92635.0,69.6367,70.5869,69.4928,70.155,92635.0
2018-12-20 09:30:00,73.09,73.7,72.46,73.64,5819.0,70.1454,70.7308,69.5408,70.6732,5819.0
2018-12-20 10:00:00,73.77,73.87,73.19,73.38,5600.0,70.798,70.894,70.2414,70.4237,5600.0
2018-12-20 10:30:00,73.43,73.73,73.11,73.28,3800.0,70.4717,70.7596,70.1646,70.3277,3800.0
2018-12-20 11:00:00,73.1,73.18,72.24,72.24,5762.0,70.155,70.2318,69.3296,69.3296,5762.0
2018-12-20 11:30:00,72.2,72.62,71.85,72.45,8435.0,69.2912,69.6943,68.9553,69.5312,8435.0
2018-12-20 12:00:00,72.44,72.96,72.06,72.89,8162.0,69.5216,70.0206,69.1569,69.9534,8162.0
2018-12-20 12:30:00,72.95,72.95,72.38,72.82,7509.0,70.011,70.011,69.464,69.8863,7509.0
2018-12-20 13:00:00,72.72,72.83,72.47,72.71,4901.0,69.7903,69.8959,69.5504,69.7807,4901.0
2018-12-20 13:30:00,72.54,72.76,72.01,72.19,13363.0,69.6175,69.8287,69.1089,69.2816,13363.0
2018-12-20 14:00:00,72.29,72.29,71.37,72.17,12737.0,69.3776,69.3776,68.4947,69.2625,12737.0
2018-12-20 14:30:00,72.07,72.8,72.03,72.28,14025.0,69.1665,69.8671,69.1281,69.368,14025.0
2018-12-20 15:00:00,72.31,73.06,71.95,72.78,16608.0,69.3968,70.1166,69.0513,69.8479,16608.0
2018-12-20 15:30:00,72.71,73.04,72.07,72.46,53478.0,69.7807,70.0974,69.1665,69.5408,53478.0
2018-12-21 09:30:00,72.51,73.4,71.26,71.51,195926.0,69.5888,70.4429,68.3891,68.629,195926.0
2018-12-21 10:00:00,71.25,72.34,71.02,72.34,15286.0,68.3795,69.4256,68.1588,69.4256,15286.0
2018-12-21 10:30:00,72.38,72.45,72.01,72.01,5900.0,69.464,69.5312,69.1089,69.1089,5900.0
2018-12-21 11:00:00,72.08,72.12,71.49,72.05,6483.0,69.1761,69.2145,68.6098,69.1473,6483.0
2018-12-21 11:30:00,72.05,72.25,71.9,72.0,28076.0,69.1473,69.3392,69.0033,69.0993,28076.0
2018-12-21 12:00:00,71.98,72.18,71.29,71.31,40305.0,69.0801,69.272,68.4179,68.4371,40305.0
2018-12-21 12:30:00,71.28,71.58,71.01,71.58,12340.0,68.4083,68.6962,68.1492,68.6962,12340.0
2018-12-21 13:00:00,71.5,72.04,71.47,72.04,3529.0,68.6194,69.1377,68.5907,69.1377,3529.0
2018-12-21 13:30:00,71.82,72.29,71.59,71.68,5325.0,68.9266,69.3776,68.7058,68.7922,5325.0
2018-12-21 14:00:00,71.76,72.32,71.76,72.02,9309.0,68.869,69.4064,68.869,69.1185,9309.0
2018-12-21 14:30:00,72.09,72.4,71.89,72.11,11388.0,69.1857,69.4832,68.9937,69.2049,11388.0
2018-12-21 15:00:00,72.13,72.17,71.63,71.88,7269.0,69.2241,69.2625,68.7442,68.9841,7269.0
2018-12-21 15:30:00,71.86,72.11,71.62,71.68,41208.0,68.9649,69.2049,68.7346,68.7922,41208.0
2018-12-24 09:30:00,71.1,71.16,70.25,70.31,6578.0,68.2356,68.2931,67.4198,67.4774,6578.0
2018-12-24 10:00:00,70.24,70.28,69.36,70.14,24064.0,67.4102,67.4486,66.5657,67.3142,24064.0
2018-12-24 10:30:00,70.26,70.68,69.85,69.89,8076.0,67.4294,67.8325,67.0359,67.0743,8076.0
2018-12-24 11:00:00,70.1,70.37,69.56,69.56,3500.0,67.2758,67.535,66.7576,66.7576,3500.0
2018-12-24 11:30:00,69.57,69.79,69.18,69.23,8190.0,66.7672,66.9783,66.3929,66.4409,8190.0
2018-12-24 12:00:00,69.48,69.65,69.21,69.65,8287.0,66.6808,66.844,66.4217,66.844,8287.0
2018-12-24 12:30:00,69.76,69.86,68.78,68.85,22425.0,66.9495,67.0455,66.009,66.0762,22425.0
2018-12-26 09:30:00,68.98,69.72,68.83,69.17,5548.0,66.201,66.9112,66.057,66.3833,5548.0
2018-12-26 10:00:00,68.96,69.37,68.4,68.72,9604.0,66.1818,66.5753,65.6443,65.9514,9604.0
2018-12-26 10:30:00,68.68,69.18,68.58,69.07,10393.0,65.9131,66.3929,65.8171,66.2873,10393.0
2018-12-26 11:00:00,69.06,69.71,68.81,69.71,5588.0,66.2777,66.9016,66.0378,66.9016,5588.0
2018-12-26 11:30:00,69.6,70.05,69.17,70.03,26193.0,66.796,67.2279,66.3833,67.2087,26193.0
2018-12-26 12:00:00,70.0,70.55,69.94,70.22,14754.0,67.1799,67.7077,67.1223,67.391,14754.0
2018-12-26 12:30:00,70.18,70.78,70.18,70.66,6899.0,67.3526,67.9285,67.3526,67.8133,6899.0
2018-12-26 13:00:00,70.57,70.69,70.1,70.1,8944.0,67.7269,67.8421,67.2758,67.2758,8944.0
2018-12-26 13:30:00,70.28,71.03,70.15,71.03,5623.0,67.4486,68.1684,67.3238,68.1684,5623.0
2018-12-26 14:00:00,70.97,71.18,70.8,70.86,19100.0,68.1108,68.3123,67.9476,68.0052,19100.0
2018-12-26 14:30:00,70.85,71.06,70.78,70.95,14435.0,67.9956,68.1972,67.9285,68.0916,14435.0
2018-12-26 15:00:00,71.08,71.91,70.99,71.81,11040.0,68.2164,69.0129,68.13,68.917,11040.0
2018-12-26 15:30:00,71.83,72.74,71.83,72.7,51285.0,68.9362,69.8095,68.9362,69.7711,51285.0
2018-12-27 09:30:00,71.3,72.19,69.19,70.94,6794.0,68.4275,69.2816,66.4025,68.082,6794.0
2018-12-27 10:00:00,71.05,71.59,70.74,70.82,10528.0,68.1876,68.7058,67.8901,67.9668,10528.0
2018-12-27 10:30:00,70.63,71.46,70.63,71.01,4499.0,67.7845,68.5811,67.7845,68.1492,4499.0
2018-12-27 11:00:00,70.8,71.5,70.61,71.49,8227.0,67.9476,68.6194,67.7653,68.6098,8227.0
2018-12-27 11:30:00,71.69,71.76,71.21,71.59,8803.0,68.8018,68.869,68.3411,68.7058,8803.0
2018-12-27 12:00:00,71.59,71.83,71.28,71.28,4452.0,68.7058,68.9362,68.4083,68.4083,4452.0
2018-12-27 12:30:00,71.04,71.21,70.89,71.01,3212.0,68.178,68.3411,68.034,68.1492,3212.0
2018-12-27 13:00:00,71.21,71.47,70.86,70.86,4316.0,68.3411,68.5907,68.0052,68.0052,4316.0
2018-12-27 13:30:00,70.76,71.15,70.42,70.87,4232.0,67.9093,68.2835,67.583,68.0148,4232.0
2018-12-27 14:00:00,70.68,70.88,70.29,70.31,5629.0,67.8325,68.0244,67.4582,67.4774,5629.0
2018-12-27 14:30:00,70.62,71.14,70.47,70.89,6942.0,67.7749,68.2739,67.6309,68.034,6942.0
2018-12-27 15:00:00,70.87,71.54,70.58,71.43,21289.0,68.0148,68.6578,67.7365,68.5523,21289.0
2018-12-27 15:30:00,71.57,72.83,71.32,72.81,31462.0,68.6866,69.8959,68.4467,69.8767,31462.0
2018-12-28 09:30:00,73.0,74.61,70.14,73.85,7144.0,70.059,71.6042,67.3142,70.8748,7144.0
2018-12-28 10:00:00,73.7,73.7,72.83,72.83,6843.0,70.7308,70.7308,69.8959,69.8959,6843.0
2018-12-28 10:30:00,72.67,73.44,72.57,72.6,5903.0,69.7423,70.4813,69.6463,69.6751,5903.0
2018-12-28 11:00:00,72.72,73.11,72.47,72.79,5078.0,69.7903,70.1646,69.5504,69.8575,5078.0
2018-12-28 11:30:00,72.84,73.07,72.62,72.94,4442.0,69.9055,70.1262,69.6943,70.0014,4442.0
2018-12-28 12:00:00,73.07,73.39,72.54,72.62,16427.0,70.1262,70.4333,69.6175,69.6943,16427.0
2018-12-28 12:30:00,72.71,72.99,72.4,72.45,3500.0,69.7807,70.0494,69.4832,69.5312,3500.0
2018-12-28 13:00:00,72.25,72.87,72.1,72.22,4400.0,69.3392,69.9343,69.1953,69.3104,4400.0
2018-12-28 13:30:00,72.27,72.62,71.96,72.5,7200.0,69.3584,69.6943,69.0609,69.5792,7200.0
2018-12-28 14:00:00,72.56,73.39,72.56,73.12,5110.0,69.6367,70.4333,69.6367,70.1742,5110.0
2018-12-28 14:30:00,73.23,73.67,73.08,73.56,15767.0,70.2797,70.702,70.1358,70.5965,15767.0
2018-12-28 15:00:00,73.51,73.66,72.37,72.54,7209.0,70.5485,70.6924,69.4544,69.6175,7209.0
2018-12-28 15:30:00,72.48,72.73,72.35,72.64,23872.0,69.56,69.7999,69.4352,69.7135,23872.0
2018-12-31 09:30:00,73.03,74.0,72.76,73.67,34983.0,70.0878,71.0187,69.8287,70.702,34983.0
2018-12-31 10:00:00,73.67,74.16,73.63,73.8,6440.0,70.702,71.1723,70.6636,70.8268,6440.0
2018-12-31 10:30:00,73.65,74.07,73.21,73.22,3516.0,70.6828,71.0859,70.2606,70.2702,3516.0
2018-12-31 11:00:00,73.16,73.44,72.92,73.31,5735.0,70.2126,70.4813,69.9822,70.3565,5735.0
2018-12-31 11:30:00,73.24,73.54,72.97,73.47,4574.0,70.2893,70.5773,70.0302,70.5101,4574.0
2018-12-31 12:00:00,73.59,73.97,73.44,73.81,5295.0,70.6252,70.9899,70.4813,70.8364,5295.0
2018-12-31 12:30:00,73.84,74.14,73.83,74.06,3015.0,70.8652,71.1531,70.8556,71.0763,3015.0
2018-12-31 13:00:00,74.06,74.21,73.85,73.9,5093.0,71.0763,71.2203,70.8748,70.9228,5093.0
2018-12-31 13:30:00,73.87,73.87,73.36,73.52,8977.0,70.894,70.894,70.4045,70.5581,8977.0
2018-12-31 14:00:00,73.58,73.94,73.38,73.86,7188.0,70.6156,70.9611,70.4237,70.8844,7188.0
2018-12-31 14:30:00,73.72,73.99,73.47,73.47,9600.0,70.75,71.0091,70.5101,70.5101,9600.0
2018-12-31 15:00:00,73.65,74.14,73.54,74.13,5361.0,70.6828,71.1531,70.5773,71.1435,5361.0
2018-12-31 15:30:00,74.18,74.44,73.99,74.3,36373.0,71.1915,71.441,71.0091,71.3066,36373.0
2019-01-02 09:30:00,72.96,72.96,72.08,72.56,5577.0,70.0206,70.0206,69.1761,69.6367,5577.0
2019-01-02 10:00:00,72.75,73.38,72.6,73.19,2100.0,69.8191,70.4237,69.6751,70.2414,2100.0
2019-01-02 10:30:00,73.02,74.13,73.01,74.13,6483.0,70.0782,71.1435,70.0686,71.1435,6483.0
2019-01-02 11:00:00,74.02,74.14,73.7,73.73,9045.0,71.0379,71.1531,70.7308,70.7596,9045.0
2019-01-02 11:30:00,73.71,73.79,73.09,73.09,9013.0,70.7404,70.8172,70.1454,70.1454,9013.0
2019-01-02 12:00:00,72.87,73.34,72.87,73.15,13400.0,69.9343,70.3853,69.9343,70.203,13400.0
2019-01-02 12:30:00,73.16,73.77,73.08,73.77,18201.0,70.2126,70.798,70.1358,70.798,18201.0
2019-01-02 13:00:00,73.81,74.21,73.66,73.86,5525.0,70.8364,71.2203,70.6924,70.8844,5525.0
2019-01-02 13:30:00,73.77,73.9,73.31,73.89,5354.0,70.798,70.9228,70.3565,70.9132,5354.0
2019-01-02 14:00:00,73.86,73.86,73.36,73.64,3262.0,70.8844,70.8844,70.4045,70.6732,3262.0
2019-01-02 14:30:00,73.72,73.74,73.4,73.48,5621.0,70.75,70.7692,70.4429,70.5197,5621.0
2019-01-02 15:00:00,73.44,73.63,73.2,73.46,14461.0,70.4813,70.6636,70.251,70.5005,14461.0
2019-01-02 15:30:00,73.41,73.96,73.31,73.92,25120.0,70.4525,70.9803,70.3565,70.9419,25120.0
2019-01-03 09:30:00,73.78,73.78,72.86,73.73,1526.0,70.8076,70.8076,69.9247,70.7596,1526.0
2019-01-03 10:00:00,73.04,73.06,71.26,71.26,9506.0,70.0974,70.1166,68.3891,68.3891,9506.0
2019-01-03 10:30:00,71.16,71.67,70.64,71.67,8840.0,68.2931,68.7826,67.7941,68.7826,8840.0
2019-01-03 11:00:00,71.66,72.1,71.48,71.85,3581.0,68.773,69.1953,68.6003,68.9553,3581.0
2019-01-03 11:30:00,71.91,72.79,71.91,72.75,3639.0,69.0129,69.8575,69.0129,69.8191,3639.0
2019-01-03 12:00:00,72.71,72.71,72.02,72.17,17271.0,69.7807,69.7807,69.1185,69.2625,17271.0
2019-01-03 12:30:00,72.17,72.28,71.88,72.08,4920.0,69.2625,69.368,68.9841,69.1761,4920.0
2019-01-03 13:00:00,72.06,72.06,71.42,71.75,5000.0,69.1569,69.1569,68.5427,68.8594,5000.0
2019-01-03 13:30:00,71.81,72.07,71.53,71.53,3700.0,68.917,69.1665,68.6482,68.6482,3700.0
2019-01-03 14:00:00,71.53,71.67,71.27,71.67,4015.0,68.6482,68.7826,68.3987,68.7826,4015.0
2019-01-03 14:30:00,71.62,71.82,71.16,71.35,5976.0,68.7346,68.9266,68.2931,68.4755,5976.0
2019-01-03 15:00:00,71.36,71.36,70.88,71.22,8454.0,68.4851,68.4851,68.0244,68.3507,8454.0
2019-01-03 15:30:00,71.19,71.62,70.95,71.01,37301.0,68.3219,68.7346,68.0916,68.1492,37301.0
2019-01-04 09:30:00,72.09,73.72,72.09,72.63,8311.0,69.1857,70.75,69.1857,69.7039,8311.0
2019-01-04 10:00:00,72.75,73.05,72.22,72.84,15870.0,69.8191,70.107,69.3104,69.9055,15870.0
2019-01-04 10:30:00,73.05,73.2,72.47,72.58,13718.0,70.107,70.251,69.5504,69.6559,13718.0
2019-01-04 11:00:00,72.75,72.91,72.6,72.65,4900.0,69.8191,69.9726,69.6751,69.7231,4900.0
2019-01-04 11:30:00,72.64,72.69,72.44,72.55,5237.0,69.7135,69.7615,69.5216,69.6271,5237.0
2019-01-04 12:00:00,72.53,72.83,72.32,72.73,4700.0,69.6079,69.8959,69.4064,69.7999,4700.0
2019-01-04 12:30:00,72.72,72.99,72.52,72.75,18000.0,69.7903,70.0494,69.5984,69.8191,18000.0
2019-01-04 13:00:00,72.77,73.06,72.72,72.85,15076.0,69.8383,70.1166,69.7903,69.9151,15076.0
2019-01-04 13:30:00,72.85,73.06,72.69,72.9,9025.0,69.9151,70.1166,69.7615,69.963,9025.0
2019-01-04 14:00:00,72.96,73.11,72.66,72.9,9908.0,70.0206,70.1646,69.7327,69.963,9908.0
2019-01-04 14:30:00,72.9,73.1,72.76,72.78,8198.0,69.963,70.155,69.8287,69.8479,8198.0
2019-01-04 15:00:00,72.8,73.04,72.75,72.98,11230.0,69.8671,70.0974,69.8191,70.0398,11230.0
2019-01-04 15:30:00,72.98,73.05,72.69,72.82,45979.0,70.0398,70.107,69.7615,69.8863,45979.0
2019-01-07 09:30:00,72.9,73.45,72.02,72.58,16046.0,69.963,70.4909,69.1185,69.6559,16046.0
2019-01-07 10:00:00,72.42,72.71,71.89,72.24,11510.0,69.5024,69.7807,68.9937,69.3296,11510.0
2019-01-07 10:30:00,72.28,72.54,71.99,72.39,10900.0,69.368,69.6175,69.0897,69.4736,10900.0
2019-01-07 11:00:00,72.38,72.7,72.34,72.53,10255.0,69.464,69.7711,69.4256,69.6079,10255.0
2019-01-07 11:30:00,72.39,72.81,72.32,72.72,32248.0,69.4736,69.8767,69.4064,69.7903,32248.0
2019-01-07 12:00:00,72.79,73.26,72.67,73.12,84334.0,69.8575,70.3085,69.7423,70.1742,84334.0
2019-01-07 12:30:00,73.12,73.69,72.98,73.37,93377.0,70.1742,70.7212,70.0398,70.4141,93377.0
2019-01-07 13:00:00,73.42,73.67,73.36,73.61,46511.0,70.4621,70.702,70.4045,70.6444,46511.0
2019-01-07 13:30:00,73.58,73.72,73.2,73.28,22083.0,70.6156,70.75,70.251,70.3277,22083.0
2019-01-07 14:00:00,73.24,73.3,72.75,72.94,11052.0,70.2893,70.3469,69.8191,70.0014,11052.0
2019-01-07 14:30:00,72.94,72.99,72.57,72.83,14868.0,70.0014,70.0494,69.6463,69.8959,14868.0
2019-01-07 15:00:00,72.81,73.22,72.81,73.15,5014.0,69.8767,70.2702,69.8767,70.203,5014.0
2019-01-07 15:30:00,73.06,73.12,72.88,72.97,41814.0,70.1166,70.1742,69.9438,70.0302,41814.0
2019-01-08 09:30:00,73.98,76.71,73.17,76.02,186310.0,70.9995,73.6195,70.2222,72.9573,186310.0
2019-01-08 10:00:00,75.99,76.85,75.93,76.73,56460.0,72.9286,73.7539,72.871,73.6387,56460.0
2019-01-08 10:30:00,76.62,76.99,76.25,76.87,33312.0,73.5332,73.8883,73.1781,73.7731,33312.0
2019-01-08 11:00:00,76.89,77.07,76.62,76.65,19833.0,73.7923,73.965,73.5332,73.562,19833.0
2019-01-08 11:30:00,76.6,76.85,76.24,76.85,63199.0,73.514,73.7539,73.1685,73.7539,63199.0
2019-01-08 12:00:00,76.86,77.04,76.71,76.75,18115.0,73.7635,73.9363,73.6195,73.6579,18115.0
2019-01-08 12:30:00,76.75,76.91,76.64,76.76,12048.0,73.6579,73.8115,73.5524,73.6675,12048.0
2019-01-08 13:00:00,76.74,76.9,76.55,76.74,8620.0,73.6483,73.8019,73.466,73.6483,8620.0
2019-01-08 13:30:00,76.78,77.24,76.69,77.21,12341.0,73.6867,74.1282,73.6004,74.0994,12341.0
2019-01-08 14:00:00,77.21,77.22,76.8,76.87,14205.0,74.0994,74.109,73.7059,73.7731,14205.0
2019-01-08 14:30:00,76.81,76.92,76.53,76.59,14790.0,73.7155,73.8211,73.4468,73.5044,14790.0
2019-01-08 15:00:00,76.58,76.88,76.45,76.83,22338.0,73.4948,73.7827,73.37,73.7347,22338.0
2019-01-08 15:30:00,76.83,76.96,76.26,76.4,147654.0,73.7347,73.8595,73.1877,73.322,147654.0
2019-01-09 09:30:00,76.65,76.8,75.69,75.81,33474.0,73.562,73.7059,72.6406,72.7558,33474.0
2019-01-09 10:00:00,75.72,75.72,75.09,75.09,27195.0,72.6694,72.6694,72.0648,72.0648,27195.0
2019-01-09 10:30:00,75.23,75.24,74.82,74.88,12010.0,72.1992,72.2088,71.8057,71.8633,12010.0
2019-01-09 11:00:00,74.96,75.46,74.96,75.38,8409.0,71.9401,72.4199,71.9401,72.3431,8409.0
2019-01-09 11:30:00,75.4,75.47,75.14,75.37,10956.0,72.3623,72.4295,72.1128,72.3335,10956.0
2019-01-09 12:00:00,75.3,76.06,75.29,75.94,5341.0,72.2664,72.9957,72.2568,72.8806,5341.0
2019-01-09 12:30:00,75.86,76.37,75.85,76.31,7099.0,72.8038,73.2932,72.7942,73.2357,7099.0
2019-01-09 13:00:00,76.28,76.59,76.15,76.53,8600.0,73.2069,73.5044,73.0821,73.4468,8600.0
2019-01-09 13:30:00,76.5,76.5,75.96,76.07,7572.0,73.418,73.418,72.8998,73.0053,7572.0
2019-01-09 14:00:00,75.98,76.15,75.75,75.84,7042.0,72.919,73.0821,72.6982,72.7846,7042.0
2019-01-09 14:30:00,75.81,76.39,75.8,76.11,26301.0,72.7558,73.3124,72.7462,73.0437,26301.0
2019-01-09 15:00:00,76.12,76.62,76.01,76.36,12928.0,73.0533,73.5332,72.9477,73.2836,12928.0
2019-01-09 15:30:00,76.36,76.63,75.82,75.99,61244.0,73.2836,73.5428,72.7654,72.9286,61244.0
2019-01-10 09:30:00,75.6,75.89,75.2,75.42,4392.0,72.5543,72.8326,72.1704,72.3815,4392.0
2019-01-10 10:00:00,75.44,75.81,75.33,75.54,4719.0,72.4007,72.7558,72.2951,72.4967,4719.0
2019-01-10 10:30:00,75.74,75.82,75.54,75.73,6352.0,72.6886,72.7654,72.4967,72.679,6352.0
2019-01-10 11:00:00,75.66,75.74,75.31,75.31,6082.0,72.6118,72.6886,72.276,72.276,6082.0
2019-01-10 11:30:00,75.38,75.65,75.33,75.6,13361.0,72.3431,72.6023,72.2951,72.5543,13361.0
2019-01-10 12:00:00,75.61,76.29,75.61,76.23,4652.0,72.5639,73.2165,72.5639,73.1589,4652.0
2019-01-10 12:30:00,76.14,76.46,76.14,76.35,4600.0,73.0725,73.3796,73.0725,73.2741,4600.0
2019-01-10 13:00:00,76.25,76.33,75.78,75.92,7700.0,73.1781,73.2549,72.727,72.8614,7700.0
2019-01-10 13:30:00,75.86,76.05,75.82,76.0,9698.0,72.8038,72.9861,72.7654,72.9382,9698.0
2019-01-10 14:00:00,76.0,76.3,75.92,76.17,7170.0,72.9382,73.2261,72.8614,73.1013,7170.0
2019-01-10 14:30:00,76.17,76.17,75.89,76.0,9227.0,73.1013,73.1013,72.8326,72.9382,9227.0
2019-01-10 15:00:00,76.14,76.45,76.06,76.43,6212.0,73.0725,73.37,72.9957,73.3508,6212.0
2019-01-10 15:30:00,76.42,76.55,76.14,76.42,47474.0,73.3412,73.466,73.0725,73.3412,47474.0
2019-01-11 09:30:00,75.97,76.58,75.89,76.25,4240.0,72.9094,73.4948,72.8326,73.1781,4240.0
2019-01-11 10:00:00,76.14,76.35,75.89,75.96,3501.0,73.0725,73.2741,72.8326,72.8998,3501.0
2019-01-11 10:30:00,75.89,76.43,75.89,76.43,10605.0,72.8326,73.3508,72.8326,73.3508,10605.0
2019-01-11 11:00:00,76.6,76.6,76.1,76.4,8800.0,73.514,73.514,73.0341,73.322,8800.0
2019-01-11 11:30:00,76.29,76.86,76.24,76.53,5930.0,73.2165,73.7635,73.1685,73.4468,5930.0
2019-01-11 12:00:00,76.57,76.8,76.44,76.52,7724.0,73.4852,73.7059,73.3604,73.4372,7724.0
2019-01-11 12:30:00,76.56,77.19,76.56,77.09,11426.0,73.4756,74.0802,73.4756,73.9842,11426.0
2019-01-11 13:00:00,77.09,77.09,76.7,76.83,7097.0,73.9842,73.9842,73.61,73.7347,7097.0
2019-01-11 13:30:00,76.84,76.94,76.72,76.84,6146.0,73.7443,73.8403,73.6291,73.7443,6146.0
2019-01-11 14:00:00,76.84,77.11,76.84,76.96,3900.0,73.7443,74.0034,73.7443,73.8595,3900.0
2019-01-11 14:30:00,77.0,77.04,76.19,76.19,14436.0,73.8979,73.9363,73.1205,73.1205,14436.0
2019-01-11 15:00:00,76.18,76.56,76.09,76.18,20438.0,73.1109,73.4756,73.0245,73.1109,20438.0
2019-01-11 15:30:00,76.19,76.47,76.19,76.22,32611.0,73.1205,73.3892,73.1205,73.1493,32611.0
2019-01-14 09:30:00,75.92,75.92,74.38,75.38,5557.0,72.8614,72.8614,71.3834,72.3431,5557.0
2019-01-14 10:00:00,75.38,75.61,75.33,75.39,4790.0,72.3431,72.5639,72.2951,72.3527,4790.0
2019-01-14 10:30:00,75.42,75.78,75.16,75.56,6790.0,72.3815,72.727,72.132,72.5159,6790.0
2019-01-14 11:00:00,75.4,75.4,74.9,75.09,7330.0,72.3623,72.3623,71.8825,72.0648,7330.0
2019-01-14 11:30:00,75.07,75.36,75.04,75.27,9543.0,72.0456,72.3239,72.0168,72.2376,9543.0
2019-01-14 12:00:00,75.22,75.66,75.22,75.61,6896.0,72.1896,72.6118,72.1896,72.5639,6896.0
2019-01-14 12:30:00,75.63,75.9,75.58,75.79,4699.0,72.5831,72.8422,72.5351,72.7366,4699.0
2019-01-14 13:00:00,75.8,75.97,75.67,75.93,3807.0,72.7462,72.9094,72.6214,72.871,3807.0
2019-01-14 13:30:00,75.94,76.26,75.63,75.93,12862.0,72.8806,73.1877,72.5831,72.871,12862.0
2019-01-14 14:00:00,75.82,75.93,75.73,75.8,7000.0,72.7654,72.871,72.679,72.7462,7000.0
2019-01-14 14:30:00,75.87,76.13,75.81,76.09,8300.0,72.8134,73.0629,72.7558,73.0245,8300.0
2019-01-14 15:00:00,76.12,76.21,75.92,75.92,13400.0,73.0533,73.1397,72.8614,72.8614,13400.0
2019-01-14 15:30:00,75.96,75.98,75.7,75.75,57154.0,72.8998,72.919,72.6502,72.6982,57154.0
2019-01-15 09:30:00,75.76,76.18,75.28,75.5,3419.0,72.7078,73.1109,72.2472,72.4583,3419.0
2019-01-15 10:00:00,75.55,75.81,75.36,75.44,11093.0,72.5063,72.7558,72.3239,72.4007,11093.0
2019-01-15 10:30:00,75.44,75.63,75.1,75.31,8810.0,72.4007,72.5831,72.0744,72.276,8810.0
2019-01-15 11:00:00,75.27,75.42,75.18,75.22,4900.0,72.2376,72.3815,72.1512,72.1896,4900.0
2019-01-15 11:30:00,75.19,75.61,75.19,75.51,4500.0,72.1608,72.5639,72.1608,72.4679,4500.0
2019-01-15 12:00:00,75.55,75.72,75.47,75.63,5300.0,72.5063,72.6694,72.4295,72.5831,5300.0
2019-01-15 12:30:00,75.59,75.59,75.33,75.33,6200.0,72.5447,72.5447,72.2951,72.2951,6200.0
2019-01-15 13:00:00,75.41,75.72,75.29,75.55,7336.0,72.3719,72.6694,72.2568,72.5063,7336.0
2019-01-15 13:30:00,75.54,76.02,75.54,75.96,4885.0,72.4967,72.9573,72.4967,72.8998,4885.0
2019-01-15 14:00:00,76.0,76.1,75.74,75.75,5173.0,72.9382,73.0341,72.6886,72.6982,5173.0
2019-01-15 14:30:00,75.52,75.61,75.41,75.6,5896.0,72.4775,72.5639,72.3719,72.5543,5896.0
2019-01-15 15:00:00,75.61,75.85,75.49,75.69,3881.0,72.5639,72.7942,72.4487,72.6406,3881.0
2019-01-15 15:30:00,75.75,75.91,75.66,75.81,19481.0,72.6982,72.8518,72.6118,72.7558,19481.0
2019-01-16 09:30:00,75.83,76.79,75.83,76.47,4159.0,72.775,73.6963,72.775,73.3892,4159.0
2019-01-16 10:00:00,76.72,76.82,76.35,76.42,7921.0,73.6291,73.7251,73.2741,73.3412,7921.0
2019-01-16 10:30:00,76.41,76.7,76.32,76.56,5600.0,73.3316,73.61,73.2453,73.4756,5600.0
2019-01-16 11:00:00,76.67,76.97,76.43,76.79,8861.0,73.5812,73.8691,73.3508,73.6963,8861.0
2019-01-16 11:30:00,76.79,76.86,76.2,76.2,5380.0,73.6963,73.7635,73.1301,73.1301,5380.0
2019-01-16 12:00:00,76.33,76.52,76.33,76.52,4200.0,73.2549,73.4372,73.2549,73.4372,4200.0
2019-01-16 12:30:00,76.52,76.8,76.44,76.8,10130.0,73.4372,73.7059,73.3604,73.7059,10130.0
2019-01-16 13:00:00,76.75,76.75,76.24,76.5,5742.0,73.6579,73.6579,73.1685,73.418,5742.0
2019-01-16 13:30:00,76.57,76.7,76.55,76.67,3700.0,73.4852,73.61,73.466,73.5812,3700.0
2019-01-16 14:00:00,76.68,77.06,76.56,77.06,28820.0,73.5908,73.9554,73.4756,73.9554,28820.0
2019-01-16 14:30:00,77.06,77.06,76.32,76.47,12723.0,73.9554,73.9554,73.2453,73.3892,12723.0
2019-01-16 15:00:00,76.47,76.62,76.29,76.61,9360.0,73.3892,73.5332,73.2165,73.5236,9360.0
2019-01-16 15:30:00,76.61,76.61,76.03,76.04,24921.0,73.5236,73.5236,72.9669,72.9765,24921.0
2019-01-17 09:30:00,75.62,76.64,75.62,76.13,4578.0,72.5735,73.5524,72.5735,73.0629,4578.0
2019-01-17 10:00:00,75.95,76.06,75.6,75.84,5976.0,72.8902,72.9957,72.5543,72.7846,5976.0
2019-01-17 10:30:00,75.89,75.97,75.62,75.92,5621.0,72.8326,72.9094,72.5735,72.8614,5621.0
2019-01-17 11:00:00,75.85,75.97,75.57,75.97,7906.0,72.7942,72.9094,72.5255,72.9094,7906.0
2019-01-17 11:30:00,75.92,76.24,75.83,76.02,4835.0,72.8614,73.1685,72.775,72.9573,4835.0
2019-01-17 12:00:00,76.01,76.14,75.8,76.14,4200.0,72.9477,73.0725,72.7462,73.0725,4200.0
2019-01-17 12:30:00,76.08,76.14,75.63,75.63,2500.0,73.0149,73.0725,72.5831,72.5831,2500.0
2019-01-17 13:00:00,75.82,76.23,75.74,75.95,5121.0,72.7654,73.1589,72.6886,72.8902,5121.0
2019-01-17 13:30:00,76.05,76.16,75.94,76.16,2903.0,72.9861,73.0917,72.8806,73.0917,2903.0
2019-01-17 14:00:00,76.19,76.24,75.96,76.08,4905.0,73.1205,73.1685,72.8998,73.0149,4905.0
2019-01-17 14:30:00,76.13,77.11,76.02,76.6,29757.0,73.0629,74.0034,72.9573,73.514,29757.0
2019-01-17 15:00:00,76.61,76.66,76.32,76.66,8408.0,73.5236,73.5716,73.2453,73.5716,8408.0
2019-01-17 15:30:00,76.73,76.9,76.51,76.81,27334.0,73.6387,73.8019,73.4276,73.7155,27334.0
2019-01-18 09:30:00,76.97,77.87,76.97,77.6,14296.0,73.8691,74.7328,73.8691,74.4737,14296.0
2019-01-18 10:00:00,77.6,77.97,77.14,77.64,13164.0,74.4737,74.8288,74.0322,74.5121,13164.0
2019-01-18 10:30:00,77.67,77.89,77.49,77.89,5000.0,74.5409,74.752,74.3681,74.752,5000.0
2019-01-18 11:00:00,77.84,78.31,77.82,78.22,5035.0,74.704,75.1551,74.6848,75.0687,5035.0
2019-01-18 11:30:00,78.19,78.38,78.12,78.2,2189.0,75.0399,75.2223,74.9727,75.0495,2189.0
2019-01-18 12:00:00,78.37,78.72,78.37,78.62,6146.0,75.2127,75.5486,75.2127,75.4526,6146.0
2019-01-18 12:30:00,78.62,78.69,78.41,78.42,4866.0,75.4526,75.5198,75.2511,75.2607,4866.0
2019-01-18 13:00:00,78.41,78.6,78.07,78.2,3000.0,75.2511,75.4334,74.9248,75.0495,3000.0
2019-01-18 13:30:00,78.2,78.2,77.9,77.99,14357.0,75.0495,75.0495,74.7616,74.848,14357.0
2019-01-18 14:00:00,77.95,78.14,77.85,78.14,3197.0,74.8096,74.9919,74.7136,74.9919,3197.0
2019-01-18 14:30:00,77.99,77.99,77.59,77.8,4050.0,74.848,74.848,74.4641,74.6656,4050.0
2019-01-18 15:00:00,77.66,77.71,77.4,77.55,5815.0,74.5313,74.5793,74.2817,74.4257,5815.0
2019-01-18 15:30:00,77.57,78.19,77.51,78.13,41063.0,74.4449,75.0399,74.3873,74.9823,41063.0
2019-01-22 09:30:00,77.52,78.37,76.79,77.19,32626.0,74.3969,75.2127,73.6963,74.0802,32626.0
2019-01-22 10:00:00,77.11,77.5,76.76,77.5,13901.0,74.0034,74.3777,73.6675,74.3777,13901.0
2019-01-22 10:30:00,77.41,77.75,77.19,77.19,12001.0,74.2913,74.6176,74.0802,74.0802,12001.0
2019-01-22 11:00:00,77.15,77.55,77.1,77.34,5000.0,74.0418,74.4257,73.9938,74.2242,5000.0
2019-01-22 11:30:00,77.33,77.58,77.16,77.22,13139.0,74.2146,74.4545,74.0514,74.109,13139.0
2019-01-22 12:00:00,77.25,77.25,77.09,77.1,13657.0,74.1378,74.1378,73.9842,73.9938,13657.0
2019-01-22 12:30:00,77.1,77.31,77.1,77.25,4616.0,73.9938,74.1954,73.9938,74.1378,4616.0
2019-01-22 13:00:00,77.17,77.2,76.32,76.63,38228.0,74.061,74.0898,73.2453,73.5428,38228.0
2019-01-22 13:30:00,76.75,76.96,76.7,76.78,7960.0,73.6579,73.8595,73.61,73.6867,7960.0
2019-01-22 14:00:00,76.85,77.09,76.61,76.68,5455.0,73.7539,73.9842,73.5236,73.5908,5455.0
2019-01-22 14:30:00,76.76,76.88,76.49,76.88,8584.0,73.6675,73.7827,73.4084,73.7827,8584.0
2019-01-22 15:00:00,76.88,76.97,76.45,76.73,14779.0,73.7827,73.8691,73.37,73.6387,14779.0
2019-01-22 15:30:00,76.71,77.14,76.35,77.08,42976.0,73.6195,74.0322,73.2741,73.9746,42976.0
2019-01-23 09:30:00,77.08,77.92,77.02,77.69,4314.0,73.9746,74.7808,73.9171,74.5601,4314.0
2019-01-23 10:00:00,77.61,77.69,77.36,77.36,5553.0,74.4833,74.5601,74.2434,74.2434,5553.0
2019-01-23 10:30:00,77.41,77.41,76.67,76.85,5018.0,74.2913,74.2913,73.5812,73.7539,5018.0
2019-01-23 11:00:00,77.07,77.14,76.41,76.61,3475.0,73.965,74.0322,73.3316,73.5236,3475.0
2019-01-23 11:30:00,76.53,76.87,76.0,76.18,3077.0,73.4468,73.7731,72.9382,73.1109,3077.0
2019-01-23 12:00:00,76.18,76.43,75.99,76.4,2900.0,73.1109,73.3508,72.9286,73.322,2900.0
2019-01-23 12:30:00,76.48,76.93,76.35,76.79,9304.0,73.3988,73.8307,73.2741,73.6963,9304.0
2019-01-23 13:00:00,76.7,76.72,76.28,76.72,4280.0,73.61,73.6291,73.2069,73.6291,4280.0
2019-01-23 13:30:00,76.73,76.9,76.61,76.62,7103.0,73.6387,73.8019,73.5236,73.5332,7103.0
2019-01-23 14:00:00,76.7,77.01,76.69,76.93,5357.0,73.61,73.9075,73.6004,73.8307,5357.0
2019-01-23 14:30:00,76.86,76.9,76.56,76.61,4274.0,73.7635,73.8019,73.4756,73.5236,4274.0
2019-01-23 15:00:00,76.7,76.86,76.63,76.8,7008.0,73.61,73.7635,73.5428,73.7059,7008.0
2019-01-23 15:30:00,76.73,76.9,76.65,76.9,22478.0,73.6387,73.8019,73.562,73.8019,22478.0
2019-01-24 09:30:00,76.66,77.32,76.27,77.02,12924.0,73.5716,74.205,73.1973,73.9171,12924.0
2019-01-24 10:00:00,76.88,77.55,76.87,77.55,5500.0,73.7827,74.4257,73.7731,74.4257,5500.0
2019-01-24 10:30:00,77.71,77.77,77.47,77.53,2088.0,74.5793,74.6368,74.3489,74.4065,2088.0
2019-01-24 11:00:00,77.61,77.68,77.35,77.65,6201.0,74.4833,74.5505,74.2338,74.5217,6201.0
2019-01-24 11:30:00,77.58,77.73,77.55,77.7,3000.0,74.4545,74.5985,74.4257,74.5697,3000.0
2019-01-24 12:00:00,77.64,77.75,77.49,77.54,3939.0,74.5121,74.6176,74.3681,74.4161,3939.0
2019-01-24 12:30:00,77.6,77.73,77.5,77.7,12602.0,74.4737,74.5985,74.3777,74.5697,12602.0
2019-01-24 13:00:00,77.75,77.76,77.53,77.53,49600.0,74.6176,74.6272,74.4065,74.4065,49600.0
2019-01-24 13:30:00,77.53,77.56,77.25,77.52,3800.0,74.4065,74.4353,74.1378,74.3969,3800.0
2019-01-24 14:00:00,77.5,77.75,77.5,77.75,6105.0,74.3777,74.6176,74.3777,74.6176,6105.0
2019-01-24 14:30:00,77.75,77.85,77.69,77.79,4903.0,74.6176,74.7136,74.5601,74.656,4903.0
2019-01-24 15:00:00,77.69,77.82,77.63,77.73,13435.0,74.5601,74.6848,74.5025,74.5985,13435.0
2019-01-24 15:30:00,77.73,78.0,77.67,77.92,43223.0,74.5985,74.8576,74.5409,74.7808,43223.0
2019-01-25 09:30:00,78.51,78.68,78.03,78.5,15843.0,75.347,75.5102,74.8864,75.3374,15843.0
2019-01-25 10:00:00,78.37,78.63,78.29,78.38,4442.0,75.2127,75.4622,75.1359,75.2223,4442.0
2019-01-25 10:30:00,78.55,78.7,78.42,78.55,11465.0,75.3854,75.5294,75.2607,75.3854,11465.0
2019-01-25 11:00:00,78.67,78.8,78.16,78.2,35810.0,75.5006,75.6253,75.0111,75.0495,35810.0
2019-01-25 11:30:00,78.36,78.56,78.33,78.45,8330.0,75.2031,75.395,75.1743,75.2894,8330.0
2019-01-25 12:00:00,78.4,78.42,78.19,78.35,42400.0,75.2415,75.2607,75.0399,75.1935,42400.0
2019-01-25 12:30:00,78.38,78.5,77.91,78.36,10781.0,75.2223,75.3374,74.7712,75.2031,10781.0
2019-01-25 13:00:00,78.52,78.52,78.07,78.07,7000.0,75.3566,75.3566,74.9248,74.9248,7000.0
2019-01-25 13:30:00,78.07,78.24,78.01,78.09,4296.0,74.9248,75.0879,74.8672,74.944,4296.0
2019-01-25 14:00:00,78.24,78.34,77.92,77.95,4958.0,75.0879,75.1839,74.7808,74.8096,4958.0
2019-01-25 14:30:00,78.0,78.05,77.92,77.92,8564.0,74.8576,74.9056,74.7808,74.7808,8564.0
2019-01-25 15:00:00,77.92,78.04,77.86,77.91,10757.0,74.7808,74.896,74.7232,74.7712,10757.0
2019-01-25 15:30:00,77.88,77.88,77.61,77.73,36850.0,74.7424,74.7424,74.4833,74.5985,36850.0
2019-01-28 09:30:00,77.03,77.75,77.03,77.32,8954.0,73.9267,74.6176,73.9267,74.205,8954.0
2019-01-28 10:00:00,77.38,77.6,77.32,77.5,11000.0,74.2626,74.4737,74.205,74.3777,11000.0
2019-01-28 10:30:00,77.36,78.05,77.35,77.87,10584.0,74.2434,74.9056,74.2338,74.7328,10584.0
2019-01-28 11:00:00,77.91,78.07,77.67,78.02,9968.0,74.7712,74.9248,74.5409,74.8768,9968.0
2019-01-28 11:30:00,77.89,78.08,77.0,77.0,10520.0,74.752,74.9344,73.8979,73.8979,10520.0
2019-01-28 12:00:00,77.0,77.42,76.88,77.3,4797.0,73.8979,74.3009,73.7827,74.1858,4797.0
2019-01-28 12:30:00,77.41,77.51,77.23,77.3,8787.0,74.2913,74.3873,74.1186,74.1858,8787.0
2019-01-28 13:00:00,77.29,77.89,77.29,77.88,8045.0,74.1762,74.752,74.1762,74.7424,8045.0
2019-01-28 13:30:00,77.91,78.12,77.91,78.0,5786.0,74.7712,74.9727,74.7712,74.8576,5786.0
2019-01-28 14:00:00,78.05,78.08,77.41,77.55,8047.0,74.9056,74.9344,74.2913,74.4257,8047.0
2019-01-28 14:30:00,77.48,77.82,77.4,77.79,11930.0,74.3585,74.6848,74.2817,74.656,11930.0
2019-01-28 15:00:00,77.75,78.12,77.53,77.82,18966.0,74.6176,74.9727,74.4065,74.6848,18966.0
2019-01-28 15:30:00,77.81,77.85,77.05,77.24,106362.0,74.6752,74.7136,73.9458,74.1282,106362.0
2019-01-29 09:30:00,85.0,87.39,83.64,86.99,221455.0,81.5756,83.8693,80.2704,83.4854,221455.0
2019-01-29 10:00:00,86.99,88.35,86.45,88.28,113635.0,83.4854,84.7906,82.9671,84.7234,113635.0
2019-01-29 10:30:00,88.28,88.45,87.18,87.27,82623.0,84.7234,84.8866,83.6677,83.7541,82623.0
2019-01-29 11:00:00,87.41,89.16,87.4,88.61,115967.0,83.8885,85.568,83.8789,85.0401,115967.0
2019-01-29 11:30:00,88.67,90.75,88.64,90.53,132326.0,85.0977,87.0939,85.0689,86.8828,132326.0
2019-01-29 12:00:00,90.53,90.58,89.68,90.42,92083.0,86.8828,86.9308,86.067,86.7772,92083.0
2019-01-29 12:30:00,90.35,90.55,90.05,90.06,104339.0,86.71,86.902,86.4221,86.4317,104339.0
2019-01-29 13:00:00,90.06,90.43,89.59,90.02,66219.0,86.4317,86.7868,85.9806,86.3933,66219.0
2019-01-29 13:30:00,90.03,90.09,87.85,88.02,135076.0,86.4029,86.4605,84.3107,84.4739,135076.0
2019-01-29 14:00:00,88.1,88.68,86.8,87.53,72869.0,84.5507,85.1073,83.303,84.0036,72869.0
2019-01-29 14:30:00,87.53,87.73,86.6,87.05,81258.0,84.0036,84.1956,83.1111,83.543,81258.0
2019-01-29 15:00:00,87.05,87.75,86.85,87.22,82971.0,83.543,84.2148,83.351,83.7061,82971.0
2019-01-29 15:30:00,87.27,87.42,86.66,86.71,220525.0,83.7541,83.8981,83.1687,83.2167,220525.0
2019-01-30 09:30:00,86.75,87.5,85.0,85.74,59232.0,83.2551,83.9748,81.5756,82.2858,59232.0
2019-01-30 10:00:00,85.73,85.77,84.87,85.33,46762.0,82.2762,82.3145,81.4508,81.8923,46762.0
2019-01-30 10:30:00,85.37,85.89,85.3,85.45,54884.0,81.9307,82.4297,81.8635,82.0074,54884.0
2019-01-30 11:00:00,85.47,86.2,85.3,85.73,53470.0,82.0266,82.7272,81.8635,82.2762,53470.0
2019-01-30 11:30:00,85.87,86.23,85.68,86.2,25161.0,82.4105,82.756,82.2282,82.7272,25161.0
2019-01-30 12:00:00,86.21,86.29,85.89,86.06,20443.0,82.7368,82.8136,82.4297,82.5929,20443.0
2019-01-30 12:30:00,86.06,86.06,85.62,85.65,27468.0,82.5929,82.5929,82.1706,82.1994,27468.0
2019-01-30 13:00:00,85.66,85.86,85.64,85.86,11018.0,82.209,82.4009,82.1898,82.4009,11018.0
2019-01-30 13:30:00,85.86,85.96,85.72,85.81,13767.0,82.4009,82.4969,82.2666,82.3529,13767.0
2019-01-30 14:00:00,85.75,86.72,85.75,86.32,108342.0,82.2953,83.2263,82.2953,82.8424,108342.0
2019-01-30 14:30:00,86.32,86.93,86.32,86.61,63431.0,82.8424,83.4278,82.8424,83.1207,63431.0
2019-01-30 15:00:00,86.65,86.65,86.24,86.57,29468.0,83.1591,83.1591,82.7656,83.0823,29468.0
2019-01-30 15:30:00,86.55,86.67,86.4,86.66,73407.0,83.0631,83.1783,82.9192,83.1687,73407.0
2019-01-31 09:30:00,86.76,87.39,85.68,86.76,20141.0,83.2647,83.8693,82.2282,83.2647,20141.0
2019-01-31 10:00:00,86.74,87.75,86.74,87.54,16301.0,83.2455,84.2148,83.2455,84.0132,16301.0
2019-01-31 10:30:00,87.52,88.7,87.51,88.7,32729.0,83.994,85.1265,83.9844,85.1265,32729.0
2019-01-31 11:00:00,88.66,89.13,88.53,89.13,32241.0,85.0881,85.5392,84.9633,85.5392,32241.0
2019-01-31 11:30:00,89.12,90.33,89.08,90.22,104839.0,85.5296,86.6908,85.4912,86.5853,104839.0
2019-01-31 12:00:00,90.24,90.85,90.18,90.76,113309.0,86.6045,87.1899,86.5469,87.1035,113309.0
2019-01-31 12:30:00,90.79,90.92,90.25,90.36,104952.0,87.1323,87.2571,86.6141,86.7196,104952.0
2019-01-31 13:00:00,90.28,90.69,90.25,90.49,20833.0,86.6428,87.0363,86.6141,86.8444,20833.0
2019-01-31 13:30:00,90.45,90.45,90.04,90.33,12225.0,86.806,86.806,86.4125,86.6908,12225.0
2019-01-31 14:00:00,90.33,90.93,90.24,90.88,30388.0,86.6908,87.2667,86.6045,87.2187,30388.0
2019-01-31 14:30:00,90.87,90.93,90.4,90.63,24090.0,87.2091,87.2667,86.758,86.9787,24090.0
2019-01-31 15:00:00,90.6,90.8,90.27,90.61,41779.0,86.95,87.1419,86.6332,86.9596,41779.0
2019-01-31 15:30:00,90.67,91.39,90.67,90.84,122995.0,87.0171,87.7081,87.0171,87.1803,122995.0
2019-02-01 09:30:00,90.85,90.85,88.73,89.09,35578.0,87.1899,87.1899,85.1553,85.5008,35578.0
2019-02-01 10:00:00,89.27,90.46,89.24,89.98,25419.0,85.6735,86.8156,85.6447,86.3549,25419.0
2019-02-01 10:30:00,90.05,90.05,88.95,88.95,13106.0,86.4221,86.4221,85.3664,85.3664,13106.0
2019-02-01 11:00:00,88.87,89.8,88.75,89.74,13701.0,85.2897,86.1822,85.1745,86.1246,13701.0
2019-02-01 11:30:00,89.67,89.84,89.57,89.71,11339.0,86.0574,86.2206,85.9615,86.0958,11339.0
2019-02-01 12:00:00,89.7,89.7,88.99,89.12,12155.0,86.0862,86.0862,85.4048,85.5296,12155.0
2019-02-01 12:30:00,89.12,89.39,88.54,89.37,20144.0,85.5296,85.7887,84.9729,85.7695,20144.0
2019-02-01 13:00:00,89.36,89.62,89.36,89.4,9304.0,85.7599,86.0094,85.7599,85.7983,9304.0
2019-02-01 13:30:00,89.44,89.57,89.35,89.47,6170.0,85.8367,85.9615,85.7503,85.8655,6170.0
2019-02-01 14:00:00,89.5,89.53,89.0,89.12,11727.0,85.8943,85.9231,85.4144,85.5296,11727.0
2019-02-01 14:30:00,89.12,89.32,88.92,88.96,16729.0,85.5296,85.7215,85.3376,85.376,16729.0
2019-02-01 15:00:00,88.94,89.09,88.82,89.01,39208.0,85.3568,85.5008,85.2417,85.424,39208.0
2019-02-01 15:30:00,89.07,89.28,88.98,89.1,48799.0,85.4816,85.6831,85.3952,85.5104,48799.0
2019-02-04 09:30:00,89.05,89.66,87.02,89.42,20508.0,85.4624,86.0478,83.5142,85.8175,20508.0
2019-02-04 10:00:00,89.16,89.71,89.14,89.54,15975.0,85.568,86.0958,85.5488,85.9327,15975.0
2019-02-04 10:30:00,89.53,89.84,89.26,89.6,10143.0,85.9231,86.2206,85.6639,85.9902,10143.0
2019-02-04 11:00:00,89.66,89.88,89.05,89.1,16070.0,86.0478,86.259,85.4624,85.5104,16070.0
2019-02-04 11:30:00,89.05,89.44,88.94,89.34,12168.0,85.4624,85.8367,85.3568,85.7407,12168.0
2019-02-04 12:00:00,89.52,89.75,89.3,89.3,7815.0,85.9135,86.1342,85.7023,85.7023,7815.0
2019-02-04 12:30:00,89.22,89.5,89.12,89.43,5227.0,85.6256,85.8943,85.5296,85.8271,5227.0
2019-02-04 13:00:00,89.51,89.85,89.42,89.67,8324.0,85.9039,86.2302,85.8175,86.0574,8324.0
2019-02-04 13:30:00,89.67,90.0,89.61,89.87,13446.0,86.0574,86.3741,85.9998,86.2494,13446.0
2019-02-04 14:00:00,89.81,89.95,89.64,89.9,6486.0,86.1918,86.3261,86.0286,86.2782,6486.0
2019-02-04 14:30:00,89.95,90.12,89.73,89.75,30166.0,86.3261,86.4893,86.115,86.1342,30166.0
2019-02-04 15:00:00,89.73,89.75,89.5,89.54,20170.0,86.115,86.1342,85.8943,85.9327,20170.0
2019-02-04 15:30:00,89.51,90.2,89.49,90.19,51212.0,85.9039,86.5661,85.8847,86.5565,51212.0
2019-02-05 09:30:00,90.1,90.75,88.95,89.97,22863.0,86.4701,87.0939,85.3664,86.3453,22863.0
2019-02-05 10:00:00,90.09,90.17,89.62,89.65,10273.0,86.4605,86.5373,86.0094,86.0382,10273.0
2019-02-05 10:30:00,89.62,89.83,89.53,89.62,11536.0,86.0094,86.211,85.9231,86.0094,11536.0
2019-02-05 11:00:00,89.56,89.56,89.11,89.22,16906.0,85.9519,85.9519,85.52,85.6256,16906.0
2019-02-05 11:30:00,89.18,89.51,89.16,89.51,11703.0,85.5872,85.9039,85.568,85.9039,11703.0
2019-02-05 12:00:00,89.42,89.44,89.1,89.41,9071.0,85.8175,85.8367,85.5104,85.8079,9071.0
2019-02-05 12:30:00,89.4,89.56,89.2,89.41,10663.0,85.7983,85.9519,85.6064,85.8079,10663.0
2019-02-05 13:00:00,89.38,89.83,89.27,89.83,16990.0,85.7791,86.211,85.6735,86.211,16990.0
2019-02-05 13:30:00,89.83,89.83,89.52,89.68,7888.0,86.211,86.211,85.9135,86.067,7888.0
2019-02-05 14:00:00,89.72,90.4,89.71,90.4,16632.0,86.1054,86.758,86.0958,86.758,16632.0
2019-02-05 14:30:00,90.38,90.66,90.35,90.61,14844.0,86.7388,87.0075,86.71,86.9596,14844.0
2019-02-05 15:00:00,90.59,90.62,90.38,90.45,29874.0,86.9404,86.9691,86.7388,86.806,29874.0
2019-02-05 15:30:00,90.43,90.47,89.99,90.02,193403.0,86.7868,86.8252,86.3645,86.3933,193403.0
2019-02-06 09:30:00,89.69,90.36,89.21,89.54,17585.0,86.0766,86.7196,85.616,85.9327,17585.0
2019-02-06 10:00:00,89.53,89.89,89.22,89.35,11296.0,85.9231,86.2686,85.6256,85.7503,11296.0
2019-02-06 10:30:00,89.34,89.83,89.22,89.73,9901.0,85.7407,86.211,85.6256,86.115,9901.0
2019-02-06 11:00:00,89.81,90.02,89.75,89.96,9946.0,86.1918,86.3933,86.1342,86.3357,9946.0
2019-02-06 11:30:00,89.95,90.14,89.72,89.88,7295.0,86.3261,86.5085,86.1054,86.259,7295.0
2019-02-06 12:00:00,89.8,89.88,89.66,89.85,5950.0,86.1822,86.259,86.0478,86.2302,5950.0
2019-02-06 12:30:00,89.85,89.91,89.66,89.73,7573.0,86.2302,86.2878,86.0478,86.115,7573.0
2019-02-06 13:00:00,89.75,90.05,89.75,89.98,5792.0,86.1342,86.4221,86.1342,86.3549,5792.0
2019-02-06 13:30:00,90.04,90.07,89.89,89.97,1528.0,86.4125,86.4413,86.2686,86.3453,1528.0
2019-02-06 14:00:00,89.84,90.04,89.8,89.94,4902.0,86.2206,86.4125,86.1822,86.3165,4902.0
2019-02-06 14:30:00,89.96,90.01,89.87,89.9,12330.0,86.3357,86.3837,86.2494,86.2782,12330.0
2019-02-06 15:00:00,89.94,89.94,89.75,89.8,10208.0,86.3165,86.3165,86.1342,86.1822,10208.0
2019-02-06 15:30:00,89.79,89.8,89.52,89.79,21887.0,86.1726,86.1822,85.9135,86.1726,21887.0
2019-02-07 09:30:00,89.38,89.89,88.61,88.84,9060.0,85.7791,86.2686,85.0401,85.2609,9060.0
2019-02-07 10:00:00,88.85,89.07,88.25,88.95,30154.0,85.2705,85.4816,84.6946,85.3664,30154.0
2019-02-07 10:30:00,89.22,89.22,88.47,88.49,22316.0,85.6256,85.6256,84.9058,84.925,22316.0
2019-02-07 11:00:00,88.5,89.14,88.49,88.59,12053.0,84.9346,85.5488,84.925,85.0209,12053.0
2019-02-07 11:30:00,88.55,88.81,88.27,88.77,17738.0,84.9825,85.2321,84.7138,85.1937,17738.0
2019-02-07 12:00:00,88.72,88.84,88.56,88.8,4725.0,85.1457,85.2609,84.9921,85.2225,4725.0
2019-02-07 12:30:00,88.86,88.87,88.58,88.66,3910.0,85.2801,85.2897,85.0113,85.0881,3910.0
2019-02-07 13:00:00,88.66,89.13,88.66,89.11,3871.0,85.0881,85.5392,85.0881,85.52,3871.0
2019-02-07 13:30:00,89.12,89.26,89.02,89.11,6677.0,85.5296,85.6639,85.4336,85.52,6677.0
2019-02-07 14:00:00,89.11,89.5,89.03,89.5,13751.0,85.52,85.8943,85.4432,85.8943,13751.0
2019-02-07 14:30:00,89.5,89.59,89.12,89.25,10551.0,85.8943,85.9806,85.5296,85.6543,10551.0
2019-02-07 15:00:00,89.21,89.27,88.94,88.99,15464.0,85.616,85.6735,85.3568,85.4048,15464.0
2019-02-07 15:30:00,88.99,89.43,88.94,89.37,35822.0,85.4048,85.8271,85.3568,85.7695,35822.0
2019-02-08 09:30:00,88.89,89.27,88.78,89.06,6551.0,85.3088,85.6735,85.2033,85.472,6551.0
2019-02-08 10:00:00,89.07,89.33,88.9,89.15,21165.0,85.4816,85.7311,85.3184,85.5584,21165.0
2019-02-08 10:30:00,89.2,89.25,89.0,89.02,10531.0,85.6064,85.6543,85.4144,85.4336,10531.0
2019-02-08 11:00:00,89.0,89.37,88.96,89.26,10489.0,85.4144,85.7695,85.376,85.6639,10489.0
2019-02-08 11:30:00,89.19,89.29,89.0,89.21,4022.0,85.5968,85.6927,85.4144,85.616,4022.0
2019-02-08 12:00:00,89.4,89.4,89.16,89.38,8274.0,85.7983,85.7983,85.568,85.7791,8274.0
2019-02-08 12:30:00,89.34,89.56,89.33,89.41,9195.0,85.7407,85.9519,85.7311,85.8079,9195.0
2019-02-08 13:00:00,89.48,89.51,89.2,89.25,7039.0,85.8751,85.9039,85.6064,85.6543,7039.0
2019-02-08 13:30:00,89.25,89.48,89.25,89.44,9184.0,85.6543,85.8751,85.6543,85.8367,9184.0
2019-02-08 14:00:00,89.42,89.75,89.42,89.75,4134.0,85.8175,86.1342,85.8175,86.1342,4134.0
2019-02-08 14:30:00,89.77,89.8,89.66,89.73,4300.0,86.1534,86.1822,86.0478,86.115,4300.0
2019-02-08 15:00:00,89.73,90.0,89.65,89.93,23214.0,86.115,86.3741,86.0382,86.3069,23214.0
2019-02-08 15:30:00,89.95,90.37,89.84,90.31,50332.0,86.3261,86.7292,86.2206,86.6716,50332.0
2019-02-11 09:30:00,90.32,90.79,89.8,89.82,10372.0,86.6812,87.1323,86.1822,86.2014,10372.0
2019-02-11 10:00:00,89.95,90.18,89.8,89.99,5906.0,86.3261,86.5469,86.1822,86.3645,5906.0
2019-02-11 10:30:00,90.0,90.49,89.96,90.48,9117.0,86.3741,86.8444,86.3357,86.8348,9117.0
2019-02-11 11:00:00,90.49,90.56,90.01,90.16,9020.0,86.8444,86.9116,86.3837,86.5277,9020.0
2019-02-11 11:30:00,90.07,90.27,89.94,90.19,4600.0,86.4413,86.6332,86.3165,86.5565,4600.0
2019-02-11 12:00:00,90.23,90.38,90.16,90.17,9506.0,86.5949,86.7388,86.5277,86.5373,9506.0
2019-02-11 12:30:00,90.2,90.36,90.19,90.25,7591.0,86.5661,86.7196,86.5565,86.6141,7591.0
2019-02-11 13:00:00,90.19,90.29,90.06,90.12,5925.0,86.5565,86.6524,86.4317,86.4893,5925.0
2019-02-11 13:30:00,90.06,90.2,90.05,90.2,6739.0,86.4317,86.5661,86.4221,86.5661,6739.0
2019-02-11 14:00:00,90.24,90.43,90.16,90.16,4600.0,86.6045,86.7868,86.5277,86.5277,4600.0
2019-02-11 14:30:00,90.18,90.45,90.13,90.42,6727.0,86.5469,86.806,86.4989,86.7772,6727.0
2019-02-11 15:00:00,90.45,90.63,90.41,90.57,7169.0,86.806,86.9787,86.7676,86.9212,7169.0
2019-02-11 15:30:00,90.59,90.97,90.56,90.9,24196.0,86.9404,87.305,86.9116,87.2379,24196.0
2019-02-12 09:30:00,91.03,93.24,91.03,93.12,51568.0,87.3626,89.4836,87.3626,89.3684,51568.0
2019-02-12 10:00:00,93.2,94.5,92.87,94.05,128297.0,89.4452,90.6928,89.1285,90.261,128297.0
2019-02-12 10:30:00,94.15,94.17,93.05,93.8,19090.0,90.3569,90.3761,89.3013,90.021,19090.0
2019-02-12 11:00:00,93.92,94.1,93.58,93.78,13428.0,90.1362,90.3089,89.8099,90.0018,13428.0
2019-02-12 11:30:00,93.77,93.92,93.28,93.59,15769.0,89.9922,90.1362,89.522,89.8195,15769.0
2019-02-12 12:00:00,93.63,93.79,93.25,93.53,10885.0,89.8579,90.0114,89.4932,89.7619,10885.0
2019-02-12 12:30:00,93.47,93.75,93.45,93.57,11082.0,89.7043,89.973,89.6851,89.8003,11082.0
2019-02-12 13:00:00,93.68,94.04,93.65,93.93,39700.0,89.9059,90.2514,89.8771,90.1458,39700.0
2019-02-12 13:30:00,93.96,94.45,93.95,94.35,30098.0,90.1746,90.6448,90.165,90.5489,30098.0
2019-02-12 14:00:00,94.3,94.45,94.23,94.3,18841.0,90.5009,90.6448,90.4337,90.5009,18841.0
2019-02-12 14:30:00,94.32,94.63,94.15,94.48,17885.0,90.5201,90.8176,90.3569,90.6736,17885.0
2019-02-12 15:00:00,94.49,94.65,94.33,94.55,22222.0,90.6832,90.8368,90.5297,90.7408,22222.0
2019-02-12 15:30:00,94.54,94.89,94.43,94.79,53279.0,90.7312,91.0671,90.6257,90.9712,53279.0
2019-02-13 09:30:00,94.25,94.51,93.66,94.11,37187.0,90.4529,90.7024,89.8867,90.3185,37187.0
2019-02-13 10:00:00,94.23,94.67,94.01,94.31,7800.0,90.4337,90.856,90.2226,90.5105,7800.0
2019-02-13 10:30:00,94.49,94.5,93.9,93.98,52104.0,90.6832,90.6928,90.117,90.1938,52104.0
2019-02-13 11:00:00,94.07,94.3,93.73,93.91,13335.0,90.2802,90.5009,89.9539,90.1266,13335.0
2019-02-13 11:30:00,93.89,94.32,93.78,94.27,22672.0,90.1074,90.5201,90.0018,90.4721,22672.0
2019-02-13 12:00:00,94.28,94.52,94.17,94.38,57141.0,90.4817,90.712,90.3761,90.5777,57141.0
2019-02-13 12:30:00,94.42,94.79,94.37,94.63,35581.0,90.6161,90.9712,90.5681,90.8176,35581.0
2019-02-13 13:00:00,94.6,94.68,94.56,94.59,17676.0,90.7888,90.8656,90.7504,90.7792,17676.0
2019-02-13 13:30:00,94.56,94.64,93.99,94.19,21374.0,90.7504,90.8272,90.2034,90.3953,21374.0
2019-02-13 14:00:00,94.23,94.32,94.07,94.15,7000.0,90.4337,90.5201,90.2802,90.3569,7000.0
2019-02-13 14:30:00,94.19,94.64,94.19,94.42,7971.0,90.3953,90.8272,90.3953,90.6161,7971.0
2019-02-13 15:00:00,94.42,94.45,94.15,94.24,15166.0,90.6161,90.6448,90.3569,90.4433,15166.0
2019-02-13 15:30:00,94.28,94.3,93.86,94.16,48416.0,90.4817,90.5009,90.0786,90.3665,48416.0
2019-02-14 09:30:00,93.99,93.99,92.73,93.39,21257.0,90.2034,90.2034,88.9941,89.6276,21257.0
2019-02-14 10:00:00,93.3,94.13,93.12,94.11,59843.0,89.5412,90.3377,89.3684,90.3185,59843.0
2019-02-14 10:30:00,94.2,94.27,93.78,93.92,9384.0,90.4049,90.4721,90.0018,90.1362,9384.0
2019-02-14 11:00:00,93.87,93.92,93.32,93.32,10793.0,90.0882,90.1362,89.5604,89.5604,10793.0
2019-02-14 11:30:00,93.39,93.49,93.3,93.45,12042.0,89.6276,89.7235,89.5412,89.6851,12042.0
2019-02-14 12:00:00,93.45,93.74,93.3,93.67,7500.0,89.6851,89.9635,89.5412,89.8963,7500.0
2019-02-14 12:30:00,93.65,93.9,93.6,93.87,3668.0,89.8771,90.117,89.8291,90.0882,3668.0
2019-02-14 13:00:00,93.94,93.96,93.67,93.9,6801.0,90.1554,90.1746,89.8963,90.117,6801.0
2019-02-14 13:30:00,93.81,93.95,93.69,93.76,4705.0,90.0306,90.165,89.9155,89.9826,4705.0
2019-02-14 14:00:00,93.73,93.77,93.56,93.69,9594.0,89.9539,89.9922,89.7907,89.9155,9594.0
2019-02-14 14:30:00,93.66,93.84,93.55,93.67,9700.0,89.8867,90.0594,89.7811,89.8963,9700.0
2019-02-14 15:00:00,93.72,93.98,93.65,93.77,16684.0,89.9443,90.1938,89.8771,89.9922,16684.0
2019-02-14 15:30:00,93.82,94.08,93.12,93.21,56730.0,90.0402,90.2898,89.3684,89.4548,56730.0
2019-02-15 09:30:00,93.22,94.04,93.09,93.33,32889.0,89.6173,90.4056,89.4923,89.723,32889.0
2019-02-15 10:00:00,93.41,94.07,93.41,93.61,11398.0,89.7999,90.4344,89.7999,89.9922,11398.0
2019-02-15 10:30:00,93.7,94.39,93.7,94.14,26475.0,90.0787,90.7421,90.0787,90.5017,26475.0
2019-02-15 11:00:00,94.07,94.36,94.01,94.31,20382.0,90.4344,90.7132,90.3767,90.6651,20382.0
2019-02-15 11:30:00,94.34,94.53,94.25,94.25,6672.0,90.694,90.8766,90.6075,90.6075,6672.0
2019-02-15 12:00:00,94.38,94.42,94.21,94.36,9800.0,90.7324,90.7709,90.569,90.7132,9800.0
2019-02-15 12:30:00,94.3,94.33,94.2,94.22,5397.0,90.6555,90.6844,90.5594,90.5786,5397.0
2019-02-15 13:00:00,94.25,94.41,93.93,94.11,14907.0,90.6075,90.7613,90.2998,90.4729,14907.0
2019-02-15 13:30:00,94.11,94.31,94.11,94.17,10475.0,90.4729,90.6651,90.4729,90.5306,10475.0
2019-02-15 14:00:00,94.14,94.24,94.06,94.15,10902.0,90.5017,90.5979,90.4248,90.5113,10902.0
2019-02-15 14:30:00,94.11,94.77,94.11,94.77,29011.0,90.4729,91.1074,90.4729,91.1074,29011.0
2019-02-15 15:00:00,94.71,94.94,94.66,94.77,30913.0,91.0497,91.2708,91.0016,91.1074,30913.0
2019-02-15 15:30:00,94.75,95.15,94.73,95.15,32873.0,91.0881,91.4727,91.0689,91.4727,32873.0
2019-02-19 09:30:00,94.51,94.7,93.98,94.7,20643.0,90.8574,91.0401,90.3479,91.0401,20643.0
2019-02-19 10:00:00,94.69,94.93,94.52,94.91,9129.0,91.0305,91.2612,90.867,91.242,9129.0
2019-02-19 10:30:00,94.84,94.89,94.46,94.75,30575.0,91.1747,91.2227,90.8093,91.0881,30575.0
2019-02-19 11:00:00,94.81,95.2,94.81,95.01,6202.0,91.1458,91.5207,91.1458,91.3381,6202.0
2019-02-19 11:30:00,94.98,95.45,94.98,95.45,4000.0,91.3093,91.7611,91.3093,91.7611,4000.0
2019-02-19 12:00:00,95.29,95.41,95.18,95.24,4131.0,91.6073,91.7226,91.5015,91.5592,4131.0
2019-02-19 12:30:00,95.17,95.21,94.95,95.02,6271.0,91.4919,91.5304,91.2804,91.3477,6271.0
2019-02-19 13:00:00,94.97,95.12,94.84,95.12,5016.0,91.2996,91.4438,91.1747,91.4438,5016.0
2019-02-19 13:30:00,95.06,95.06,94.81,94.94,4851.0,91.3862,91.3862,91.1458,91.2708,4851.0
2019-02-19 14:00:00,94.94,95.2,94.85,95.2,5003.0,91.2708,91.5207,91.1843,91.5207,5003.0
2019-02-19 14:30:00,95.14,95.3,95.05,95.24,12562.0,91.4631,91.6169,91.3765,91.5592,12562.0
2019-02-19 15:00:00,95.24,95.37,95.21,95.25,9675.0,91.5592,91.6842,91.5304,91.5688,9675.0
2019-02-19 15:30:00,95.26,95.44,95.15,95.35,57490.0,91.5784,91.7515,91.4727,91.665,57490.0
2019-02-20 09:30:00,95.35,96.05,94.52,96.05,13987.0,91.665,92.3379,90.867,92.3379,13987.0
2019-02-20 10:00:00,95.89,96.27,95.83,96.0,9624.0,92.1841,92.5494,92.1264,92.2898,9624.0
2019-02-20 10:30:00,96.06,96.35,96.01,96.01,6100.0,92.3475,92.6263,92.2994,92.2994,6100.0
2019-02-20 11:00:00,96.12,96.5,96.12,96.46,9593.0,92.4052,92.7705,92.4052,92.7321,9593.0
2019-02-20 11:30:00,96.54,96.89,96.41,96.77,5668.0,92.809,93.1454,92.684,93.0301,5668.0
2019-02-20 12:00:00,96.64,96.88,96.38,96.43,8310.0,92.9051,93.1358,92.6551,92.7032,8310.0
2019-02-20 12:30:00,96.43,96.53,96.36,96.43,16874.0,92.7032,92.7993,92.6359,92.7032,16874.0
2019-02-20 13:00:00,96.39,96.81,96.38,96.78,18047.0,92.6648,93.0685,92.6551,93.0397,18047.0
2019-02-20 13:30:00,96.85,96.96,96.69,96.75,10618.0,93.107,93.2127,92.9532,93.0108,10618.0
2019-02-20 14:00:00,96.83,97.03,96.62,96.81,10435.0,93.0878,93.28,92.8859,93.0685,10435.0
2019-02-20 14:30:00,96.9,97.02,96.88,97.02,8043.0,93.155,93.2704,93.1358,93.2704,8043.0
2019-02-20 15:00:00,97.01,97.39,96.94,97.24,27609.0,93.2608,93.6261,93.1935,93.4819,27609.0
2019-02-20 15:30:00,97.21,97.36,96.97,97.16,65371.0,93.4531,93.5973,93.2223,93.405,65371.0
2019-02-21 09:30:00,97.11,97.14,96.48,96.48,31098.0,93.3569,93.3858,92.7513,92.7513,31098.0
2019-02-21 10:00:00,96.39,96.67,96.11,96.25,34747.0,92.6648,92.9339,92.3956,92.5302,34747.0
2019-02-21 10:30:00,96.15,96.38,95.51,95.57,39460.0,92.434,92.6551,91.8188,91.8764,39460.0
2019-02-21 11:00:00,95.58,96.04,95.55,95.61,4878.0,91.8861,92.3283,91.8572,91.9149,4878.0
2019-02-21 11:30:00,95.65,96.28,95.65,96.09,5568.0,91.9534,92.559,91.9534,92.3764,5568.0
2019-02-21 12:00:00,96.15,96.15,95.76,95.91,3500.0,92.434,92.434,92.0591,92.2033,3500.0
2019-02-21 12:30:00,95.94,96.05,95.86,96.04,5517.0,92.2322,92.3379,92.1552,92.3283,5517.0
2019-02-21 13:00:00,96.08,96.11,95.99,96.07,5900.0,92.3667,92.3956,92.2802,92.3571,5900.0
2019-02-21 13:30:00,96.08,96.32,95.92,96.29,10863.0,92.3667,92.5975,92.2129,92.5686,10863.0
2019-02-21 14:00:00,96.38,96.4,95.95,96.04,3549.0,92.6551,92.6744,92.2418,92.3283,3549.0
2019-02-21 14:30:00,96.16,96.16,95.76,95.85,3746.0,92.4436,92.4436,92.0591,92.1456,3746.0
2019-02-21 15:00:00,95.85,96.12,95.83,95.93,9964.0,92.1456,92.4052,92.1264,92.2225,9964.0
2019-02-21 15:30:00,95.9,96.11,95.64,95.91,47274.0,92.1937,92.3956,91.9437,92.2033,47274.0
2019-02-22 09:30:00,96.49,96.49,95.5,95.7,19825.0,92.7609,92.7609,91.8092,92.0014,19825.0
2019-02-22 10:00:00,95.73,96.35,95.73,95.83,12700.0,92.0303,92.6263,92.0303,92.1264,12700.0
2019-02-22 10:30:00,95.86,95.99,95.81,95.81,16628.0,92.1552,92.2802,92.1072,92.1072,16628.0
2019-02-22 11:00:00,95.81,95.97,95.77,95.93,14250.0,92.1072,92.261,92.0687,92.2225,14250.0
2019-02-22 11:30:00,95.93,96.06,95.91,95.97,14562.0,92.2225,92.3475,92.2033,92.261,14562.0
2019-02-22 12:00:00,95.97,96.09,95.96,95.96,7652.0,92.261,92.3764,92.2514,92.2514,7652.0
2019-02-22 12:30:00,96.0,96.01,95.94,95.95,4991.0,92.2898,92.2994,92.2322,92.2418,4991.0
2019-02-22 13:00:00,95.94,95.95,95.84,95.93,27257.0,92.2322,92.2418,92.136,92.2225,27257.0
2019-02-22 13:30:00,95.92,96.45,95.92,96.36,38029.0,92.2129,92.7224,92.2129,92.6359,38029.0
2019-02-22 14:00:00,96.32,96.41,96.23,96.36,6763.0,92.5975,92.684,92.5109,92.6359,6763.0
2019-02-22 14:30:00,96.32,96.36,95.87,96.22,8433.0,92.5975,92.6359,92.1649,92.5013,8433.0
2019-02-22 15:00:00,96.33,96.41,96.3,96.3,8893.0,92.6071,92.684,92.5782,92.5782,8893.0
2019-02-22 15:30:00,96.33,96.61,96.24,96.56,45036.0,92.6071,92.8763,92.5206,92.8282,45036.0
2019-02-25 09:30:00,96.89,97.0,96.37,96.81,19005.0,93.1454,93.2512,92.6455,93.0685,19005.0
2019-02-25 10:00:00,96.61,96.78,96.31,96.31,25690.0,92.8763,93.0397,92.5879,92.5879,25690.0
2019-02-25 10:30:00,96.33,96.87,96.33,96.65,32390.0,92.6071,93.1262,92.6071,92.9147,32390.0
2019-02-25 11:00:00,96.65,96.67,96.5,96.59,19396.0,92.9147,92.9339,92.7705,92.857,19396.0
2019-02-25 11:30:00,96.63,96.75,96.47,96.54,17839.0,92.8955,93.0108,92.7417,92.809,17839.0
2019-02-25 12:00:00,96.54,96.57,96.4,96.46,4601.0,92.809,92.8378,92.6744,92.7321,4601.0
2019-02-25 12:30:00,96.47,96.57,96.35,96.37,7194.0,92.7417,92.8378,92.6263,92.6455,7194.0
2019-02-25 13:00:00,96.4,96.46,96.16,96.45,9498.0,92.6744,92.7321,92.4436,92.7224,9498.0
2019-02-25 13:30:00,96.41,96.54,96.35,96.42,10170.0,92.684,92.809,92.6263,92.6936,10170.0
2019-02-25 14:00:00,96.4,96.46,96.26,96.26,9059.0,92.6744,92.7321,92.5398,92.5398,9059.0
2019-02-25 14:30:00,96.25,96.48,96.25,96.37,5118.0,92.5302,92.7513,92.5302,92.6455,5118.0
2019-02-25 15:00:00,96.39,96.39,96.09,96.24,16895.0,92.6648,92.6648,92.3764,92.5206,16895.0
2019-02-25 15:30:00,96.24,96.84,96.21,96.78,51161.0,92.5206,93.0974,92.4917,93.0397,51161.0
2019-02-26 09:30:00,95.54,96.78,95.53,96.58,24984.0,91.8476,93.0397,91.838,92.8474,24984.0
2019-02-26 10:00:00,96.45,96.75,96.28,96.45,11199.0,92.7224,93.0108,92.559,92.7224,11199.0
2019-02-26 10:30:00,96.48,96.73,96.39,96.46,7028.0,92.7513,92.9916,92.6648,92.7321,7028.0
2019-02-26 11:00:00,96.46,96.81,96.42,96.81,13913.0,92.7321,93.0685,92.6936,93.0685,13913.0
2019-02-26 11:30:00,96.93,97.12,96.82,96.86,5200.0,93.1839,93.3665,93.0781,93.1166,5200.0
2019-02-26 12:00:00,96.85,97.04,96.75,96.96,7279.0,93.107,93.2896,93.0108,93.2127,7279.0
2019-02-26 12:30:00,97.01,97.01,96.48,96.83,17050.0,93.2608,93.2608,92.7513,93.0878,17050.0
2019-02-26 13:00:00,96.83,96.93,96.61,96.66,18500.0,93.0878,93.1839,92.8763,92.9243,18500.0
2019-02-26 13:30:00,96.66,96.73,96.28,96.41,8025.0,92.9243,92.9916,92.559,92.684,8025.0
2019-02-26 14:00:00,96.38,96.49,96.34,96.44,8622.0,92.6551,92.7609,92.6167,92.7128,8622.0
2019-02-26 14:30:00,96.46,96.69,96.38,96.52,12185.0,92.7321,92.9532,92.6551,92.7897,12185.0
2019-02-26 15:00:00,96.53,96.67,96.52,96.54,24928.0,92.7993,92.9339,92.7897,92.809,24928.0
2019-02-26 15:30:00,96.54,96.7,96.14,96.31,66674.0,92.809,92.9628,92.4244,92.5879,66674.0
2019-02-27 09:30:00,95.27,96.03,95.27,95.89,29980.0,91.588,92.3187,91.588,92.1841,29980.0
2019-02-27 10:00:00,95.81,95.9,95.41,95.54,11346.0,92.1072,92.1937,91.7226,91.8476,11346.0
2019-02-27 10:30:00,95.54,95.86,95.42,95.42,12624.0,91.8476,92.1552,91.7322,91.7322,12624.0
2019-02-27 11:00:00,95.43,95.64,95.37,95.64,8095.0,91.7419,91.9437,91.6842,91.9437,8095.0
2019-02-27 11:30:00,95.67,96.06,95.63,95.99,5200.0,91.9726,92.3475,91.9341,92.2802,5200.0
2019-02-27 12:00:00,95.94,95.95,95.76,95.85,6325.0,92.2322,92.2418,92.0591,92.1456,6325.0
2019-02-27 12:30:00,95.84,96.0,95.82,95.86,5414.0,92.136,92.2898,92.1168,92.1552,5414.0
2019-02-27 13:00:00,95.9,96.27,95.9,96.19,4900.0,92.1937,92.5494,92.1937,92.4725,4900.0
2019-02-27 13:30:00,96.19,96.2,96.04,96.04,5372.0,92.4725,92.4821,92.3283,92.3283,5372.0
2019-02-27 14:00:00,96.03,96.27,95.99,96.24,16564.0,92.3187,92.5494,92.2802,92.5206,16564.0
2019-02-27 14:30:00,96.26,96.69,96.25,96.58,21437.0,92.5398,92.9532,92.5302,92.8474,21437.0
2019-02-27 15:00:00,96.55,96.73,96.42,96.42,11635.0,92.8186,92.9916,92.6936,92.6936,11635.0
2019-02-27 15:30:00,96.42,96.53,96.31,96.46,22427.0,92.6936,92.7993,92.5879,92.7321,22427.0
2019-02-28 09:30:00,96.15,96.15,95.26,96.15,16447.0,92.434,92.434,91.5784,92.434,16447.0
2019-02-28 10:00:00,96.14,96.7,96.14,96.45,11970.0,92.4244,92.9628,92.4244,92.7224,11970.0
2019-02-28 10:30:00,96.48,96.93,96.48,96.87,16440.0,92.7513,93.1839,92.7513,93.1262,16440.0
2019-02-28 11:00:00,96.89,97.11,96.75,97.02,12686.0,93.1454,93.3569,93.0108,93.2704,12686.0
2019-02-28 11:30:00,97.0,97.25,96.99,97.23,9943.0,93.2512,93.4915,93.2416,93.4723,9943.0
2019-02-28 12:00:00,97.25,97.31,97.11,97.2,11732.0,93.4915,93.5492,93.3569,93.4435,11732.0
2019-02-28 12:30:00,97.22,97.25,97.01,97.02,4568.0,93.4627,93.4915,93.2608,93.2704,4568.0
2019-02-28 13:00:00,96.98,97.12,96.95,96.95,3409.0,93.232,93.3665,93.2031,93.2031,3409.0
2019-02-28 13:30:00,96.97,97.08,96.8,96.82,8296.0,93.2223,93.3281,93.0589,93.0781,8296.0
2019-02-28 14:00:00,96.85,96.85,96.58,96.69,9771.0,93.107,93.107,92.8474,92.9532,9771.0
2019-02-28 14:30:00,96.68,96.68,96.42,96.59,4775.0,92.9436,92.9436,92.6936,92.857,4775.0
2019-02-28 15:00:00,96.55,96.63,96.49,96.51,7697.0,92.8186,92.8955,92.7609,92.7801,7697.0
2019-02-28 15:30:00,96.51,96.65,96.31,96.39,36766.0,92.7801,92.9147,92.5879,92.6648,36766.0
2019-03-01 09:30:00,96.95,97.32,96.02,96.69,14211.0,93.2031,93.5588,92.3091,92.9532,14211.0
2019-03-01 10:00:00,96.61,96.64,95.87,95.99,12550.0,92.8763,92.9051,92.1649,92.2802,12550.0
2019-03-01 10:30:00,95.9,96.12,95.87,96.0,7170.0,92.1937,92.4052,92.1649,92.2898,7170.0
2019-03-01 11:00:00,96.07,96.12,95.53,95.75,26993.0,92.3571,92.4052,91.838,92.0495,26993.0
2019-03-01 11:30:00,95.7,95.75,94.93,95.05,26319.0,92.0014,92.0495,91.2612,91.3765,26319.0
2019-03-01 12:00:00,95.05,95.27,94.83,95.16,56298.0,91.3765,91.588,91.165,91.4823,56298.0
2019-03-01 12:30:00,95.11,95.4,95.04,95.12,17988.0,91.4342,91.713,91.3669,91.4438,17988.0
2019-03-01 13:00:00,95.04,95.1,94.84,95.04,26247.0,91.3669,91.4246,91.1747,91.3669,26247.0
2019-03-01 13:30:00,95.03,95.03,94.78,94.85,16639.0,91.3573,91.3573,91.117,91.1843,16639.0
2019-03-01 14:00:00,94.83,95.09,94.75,95.09,19020.0,91.165,91.415,91.0881,91.415,19020.0
2019-03-01 14:30:00,95.06,95.09,94.7,94.89,35236.0,91.3862,91.415,91.0401,91.2227,35236.0
2019-03-01 15:00:00,94.88,94.89,94.57,94.81,32500.0,91.2131,91.2227,90.9151,91.1458,32500.0
2019-03-01 15:30:00,94.83,95.1,94.74,94.89,106358.0,91.165,91.4246,91.0785,91.2227,106358.0
2019-03-04 09:30:00,95.41,95.64,94.58,95.64,30170.0,91.7226,91.9437,90.9247,91.9437,30170.0
2019-03-04 10:00:00,95.6,96.22,95.54,96.09,43990.0,91.9053,92.5013,91.8476,92.3764,43990.0
2019-03-04 10:30:00,96.08,96.13,95.56,95.79,37832.0,92.3667,92.4148,91.8668,92.0879,37832.0
2019-03-04 11:00:00,95.74,95.76,95.43,95.51,11723.0,92.0399,92.0591,91.7419,91.8188,11723.0
2019-03-04 11:30:00,95.42,95.52,94.69,94.7,21325.0,91.7322,91.8284,91.0305,91.0401,21325.0
2019-03-04 12:00:00,94.72,94.89,94.35,94.5,25125.0,91.0593,91.2227,90.7036,90.8478,25125.0
2019-03-04 12:30:00,94.5,94.72,94.26,94.46,25462.0,90.8478,91.0593,90.6171,90.8093,25462.0
2019-03-04 13:00:00,94.47,94.83,94.27,94.83,31465.0,90.819,91.165,90.6267,91.165,31465.0
2019-03-04 13:30:00,94.87,95.44,94.87,95.31,9049.0,91.2035,91.7515,91.2035,91.6265,9049.0
2019-03-04 14:00:00,95.29,95.44,95.1,95.32,6700.0,91.6073,91.7515,91.4246,91.6361,6700.0
2019-03-04 14:30:00,95.32,95.32,94.96,95.02,14175.0,91.6361,91.6361,91.29,91.3477,14175.0
2019-03-04 15:00:00,95.05,95.09,94.73,94.98,10600.0,91.3765,91.415,91.0689,91.3093,10600.0
2019-03-04 15:30:00,94.92,95.3,94.87,95.01,72781.0,91.2516,91.6169,91.2035,91.3381,72781.0
2019-03-05 09:30:00,95.09,95.38,94.21,95.15,41613.0,91.415,91.6938,90.569,91.4727,41613.0
2019-03-05 10:00:00,95.16,95.38,94.8,94.8,8404.0,91.4823,91.6938,91.1362,91.1362,8404.0
2019-03-05 10:30:00,94.85,95.32,94.85,95.26,7120.0,91.1843,91.6361,91.1843,91.5784,7120.0
2019-03-05 11:00:00,95.31,95.46,95.27,95.46,4300.0,91.6265,91.7707,91.588,91.7707,4300.0
2019-03-05 11:30:00,95.42,95.54,95.24,95.34,15010.0,91.7322,91.8476,91.5592,91.6553,15010.0
2019-03-05 12:00:00,95.33,95.38,95.15,95.26,9038.0,91.6457,91.6938,91.4727,91.5784,9038.0
2019-03-05 12:30:00,95.19,95.32,95.11,95.28,4917.0,91.5111,91.6361,91.4342,91.5977,4917.0
2019-03-05 13:00:00,95.29,95.49,95.23,95.28,6503.0,91.6073,91.7995,91.5496,91.5977,6503.0
2019-03-05 13:30:00,95.27,95.56,95.21,95.48,10128.0,91.588,91.8668,91.5304,91.7899,10128.0
2019-03-05 14:00:00,95.49,95.6,95.42,95.57,16750.0,91.7995,91.9053,91.7322,91.8764,16750.0
2019-03-05 14:30:00,95.56,95.56,95.14,95.21,18649.0,91.8668,91.8668,91.4631,91.5304,18649.0
2019-03-05 15:00:00,95.15,95.32,95.04,95.12,123058.0,91.4727,91.6361,91.3669,91.4438,123058.0
2019-03-05 15:30:00,95.12,95.25,95.04,95.1,58493.0,91.4438,91.5688,91.3669,91.4246,58493.0
2019-03-06 09:30:00,95.09,95.44,94.89,95.17,7810.0,91.415,91.7515,91.2227,91.4919,7810.0
2019-03-06 10:00:00,95.25,95.52,95.14,95.26,16187.0,91.5688,91.8284,91.4631,91.5784,16187.0
2019-03-06 10:30:00,95.25,95.34,95.1,95.27,16898.0,91.5688,91.6553,91.4246,91.588,16898.0
2019-03-06 11:00:00,95.1,95.4,95.1,95.11,18625.0,91.4246,91.713,91.4246,91.4342,18625.0
2019-03-06 11:30:00,95.15,95.35,94.83,95.09,67477.0,91.4727,91.665,91.165,91.415,67477.0
2019-03-06 12:00:00,95.02,95.29,94.93,95.01,21965.0,91.3477,91.6073,91.2612,91.3381,21965.0
2019-03-06 12:30:00,95.01,95.28,95.0,95.05,18413.0,91.3381,91.5977,91.3285,91.3765,18413.0
2019-03-06 13:00:00,95.06,95.06,94.71,94.73,13104.0,91.3862,91.3862,91.0497,91.0689,13104.0
2019-03-06 13:30:00,94.81,94.83,94.61,94.72,15817.0,91.1458,91.165,90.9536,91.0593,15817.0
2019-03-06 14:00:00,94.71,94.85,94.67,94.74,12811.0,91.0497,91.1843,91.0112,91.0785,12811.0
2019-03-06 14:30:00,94.77,94.82,94.55,94.71,12019.0,91.1074,91.1554,90.8959,91.0497,12019.0
2019-03-06 15:00:00,94.73,94.73,94.34,94.48,17740.0,91.0689,91.0689,90.694,90.8286,17740.0
2019-03-06 15:30:00,94.58,94.76,94.36,94.45,40202.0,90.9247,91.0978,90.7132,90.7997,40202.0
2019-03-07 09:30:00,94.04,94.3,92.68,93.19,62431.0,90.4056,90.6555,89.0981,89.5884,62431.0
2019-03-07 10:00:00,93.37,93.98,93.14,93.98,35122.0,89.7615,90.3479,89.5404,90.3479,35122.0
2019-03-07 10:30:00,93.94,94.11,93.67,93.94,40998.0,90.3094,90.4729,90.0499,90.3094,40998.0
2019-03-07 11:00:00,93.93,94.11,93.8,94.03,7921.0,90.2998,90.4729,90.1749,90.396,7921.0
2019-03-07 11:30:00,94.1,94.23,93.95,94.03,12200.0,90.4633,90.5882,90.3191,90.396,12200.0
2019-03-07 12:00:00,93.95,94.21,93.83,94.09,8200.0,90.3191,90.569,90.2037,90.4536,8200.0
2019-03-07 12:30:00,94.11,94.37,93.97,94.31,13105.0,90.4729,90.7228,90.3383,90.6651,13105.0
2019-03-07 13:00:00,94.29,94.31,93.97,94.07,26256.0,90.6459,90.6651,90.3383,90.4344,26256.0
2019-03-07 13:30:00,94.04,94.04,93.7,93.73,16791.0,90.4056,90.4056,90.0787,90.1076,16791.0
2019-03-07 14:00:00,93.69,93.73,93.45,93.6,17532.0,90.0691,90.1076,89.8384,89.9826,17532.0
2019-03-07 14:30:00,93.69,93.69,93.22,93.22,10743.0,90.0691,90.0691,89.6173,89.6173,10743.0
2019-03-07 15:00:00,93.21,93.62,93.21,93.53,21470.0,89.6077,90.0018,89.6077,89.9153,21470.0
2019-03-07 15:30:00,93.45,93.74,93.31,93.41,53753.0,89.8384,90.1172,89.7038,89.7999,53753.0
2019-03-08 09:30:00,92.67,93.14,92.25,92.95,19431.0,89.0885,89.5404,88.6848,89.3577,19431.0
2019-03-08 10:00:00,92.8,93.02,92.59,92.59,10125.0,89.2135,89.425,89.0116,89.0116,10125.0
2019-03-08 10:30:00,92.71,93.18,92.5,93.05,9185.0,89.127,89.5788,88.9251,89.4538,9185.0
2019-03-08 11:00:00,93.0,93.32,92.86,93.18,10592.0,89.4058,89.7134,89.2712,89.5788,10592.0
2019-03-08 11:30:00,93.21,93.27,92.87,92.87,6197.0,89.6077,89.6653,89.2808,89.2808,6197.0
2019-03-08 12:00:00,92.83,93.2,92.8,93.15,14608.0,89.2423,89.598,89.2135,89.55,14608.0
2019-03-08 12:30:00,93.31,93.43,93.16,93.17,8933.0,89.7038,89.8192,89.5596,89.5692,8933.0
2019-03-08 13:00:00,93.2,93.41,93.18,93.41,10397.0,89.598,89.7999,89.5788,89.7999,10397.0
2019-03-08 13:30:00,93.35,93.7,93.31,93.68,7804.0,89.7422,90.0787,89.7038,90.0595,7804.0
2019-03-08 14:00:00,93.68,93.85,93.49,93.85,12100.0,90.0595,90.2229,89.8768,90.2229,12100.0
2019-03-08 14:30:00,93.81,94.05,93.76,93.96,11987.0,90.1845,90.4152,90.1364,90.3287,11987.0
2019-03-08 15:00:00,93.9,94.05,93.43,93.45,15548.0,90.271,90.4152,89.8192,89.8384,15548.0
2019-03-08 15:30:00,93.39,93.96,93.36,93.96,57330.0,89.7807,90.3287,89.7519,90.3287,57330.0
2019-03-11 09:30:00,92.9,93.1,90.51,92.34,209132.0,89.3096,89.5019,87.012,88.7713,209132.0
2019-03-11 10:00:00,92.27,92.9,91.81,92.28,45437.0,88.704,89.3096,88.2618,88.7136,45437.0
2019-03-11 10:30:00,92.21,92.95,92.21,92.7,19866.0,88.6463,89.3577,88.6463,89.1174,19866.0
2019-03-11 11:00:00,92.7,93.37,92.7,93.37,11920.0,89.1174,89.7615,89.1174,89.7615,11920.0
2019-03-11 11:30:00,93.31,93.59,93.26,93.57,19063.0,89.7038,89.973,89.6557,89.9537,19063.0
2019-03-11 12:00:00,93.55,93.7,93.35,93.61,17768.0,89.9345,90.0787,89.7422,89.9922,17768.0
2019-03-11 12:30:00,93.64,93.79,93.58,93.74,13900.0,90.021,90.1652,89.9634,90.1172,13900.0
2019-03-11 13:00:00,93.74,94.09,93.73,93.95,15336.0,90.1172,90.4536,90.1076,90.3191,15336.0
2019-03-11 13:30:00,93.99,94.0,93.62,93.65,14500.0,90.3575,90.3671,90.0018,90.0307,14500.0
2019-03-11 14:00:00,93.65,93.65,93.5,93.53,13112.0,90.0307,90.0307,89.8865,89.9153,13112.0
2019-03-11 14:30:00,93.5,93.87,93.49,93.69,12358.0,89.8865,90.2422,89.8768,90.0691,12358.0
2019-03-11 15:00:00,93.7,93.88,93.66,93.77,22523.0,90.0787,90.2518,90.0403,90.146,22523.0
2019-03-11 15:30:00,93.79,93.92,93.7,93.75,79820.0,90.1652,90.2902,90.0787,90.1268,79820.0
2019-03-12 09:30:00,93.83,94.13,93.24,93.48,25404.0,90.2037,90.4921,89.6365,89.8672,25404.0
2019-03-12 10:00:00,93.48,93.5,92.98,93.28,13424.0,89.8672,89.8865,89.3865,89.675,13424.0
2019-03-12 10:30:00,93.42,93.49,93.23,93.35,13840.0,89.8095,89.8768,89.6269,89.7422,13840.0
2019-03-12 11:00:00,93.25,93.65,93.21,93.52,9950.0,89.6461,90.0307,89.6077,89.9057,9950.0
2019-03-12 11:30:00,93.52,93.8,93.5,93.73,9300.0,89.9057,90.1749,89.8865,90.1076,9300.0
2019-03-12 12:00:00,93.76,93.76,93.29,93.49,64988.0,90.1364,90.1364,89.6846,89.8768,64988.0
2019-03-12 12:30:00,93.45,93.48,93.19,93.33,7900.0,89.8384,89.8672,89.5884,89.723,7900.0
2019-03-12 13:00:00,93.43,93.49,93.25,93.45,65603.0,89.8192,89.8768,89.6461,89.8384,65603.0
2019-03-12 13:30:00,93.47,93.7,93.2,93.27,46814.0,89.8576,90.0787,89.598,89.6653,46814.0
2019-03-12 14:00:00,93.27,93.75,93.27,93.53,21827.0,89.6653,90.1268,89.6653,89.9153,21827.0
2019-03-12 14:30:00,93.53,93.75,93.47,93.56,14287.0,89.9153,90.1268,89.8576,89.9441,14287.0
2019-03-12 15:00:00,93.52,93.6,93.23,93.52,30046.0,89.9057,89.9826,89.6269,89.9057,30046.0
2019-03-12 15:30:00,93.52,93.52,93.22,93.39,56273.0,89.9057,89.9057,89.6173,89.7807,56273.0
2019-03-13 09:30:00,93.92,94.36,91.51,93.91,105382.0,90.2902,90.7132,87.9734,90.2806,105382.0
2019-03-13 10:00:00,93.9,94.13,93.51,93.77,71228.0,90.271,90.4921,89.8961,90.146,71228.0
2019-03-13 10:30:00,93.75,94.47,93.74,94.3,65142.0,90.1268,90.819,90.1172,90.6555,65142.0
2019-03-13 11:00:00,94.31,94.99,94.24,94.78,25839.0,90.6651,91.3189,90.5979,91.117,25839.0
2019-03-13 11:30:00,94.81,95.06,94.77,94.93,34109.0,91.1458,91.3862,91.1074,91.2612,34109.0
2019-03-13 12:00:00,94.93,95.38,94.89,95.37,21566.0,91.2612,91.6938,91.2227,91.6842,21566.0
2019-03-13 12:30:00,95.32,95.7,95.28,95.66,15660.0,91.6361,92.0014,91.5977,91.963,15660.0
2019-03-13 13:00:00,95.69,95.87,95.66,95.81,8981.0,91.9918,92.1649,91.963,92.1072,8981.0
2019-03-13 13:30:00,95.81,96.11,95.81,96.11,16191.0,92.1072,92.3956,92.1072,92.3956,16191.0
2019-03-13 14:00:00,96.11,96.22,95.8,95.81,25439.0,92.3956,92.5013,92.0976,92.1072,25439.0
2019-03-13 14:30:00,95.69,95.7,94.58,94.61,44717.0,91.9918,92.0014,90.9247,90.9536,44717.0
2019-03-13 15:00:00,94.56,94.91,94.17,94.3,43788.0,90.9055,91.242,90.5306,90.6555,43788.0
2019-03-13 15:30:00,94.29,94.44,94.14,94.4,74342.0,90.6459,90.7901,90.5017,90.7517,74342.0
2019-03-14 09:30:00,94.05,94.84,94.0,94.31,30422.0,90.4152,91.1747,90.3671,90.6651,30422.0
2019-03-14 10:00:00,94.33,94.72,94.17,94.66,30663.0,90.6844,91.0593,90.5306,91.0016,30663.0
2019-03-14 10:30:00,94.66,94.87,94.6,94.78,15934.0,91.0016,91.2035,90.9439,91.117,15934.0
2019-03-14 11:00:00,94.85,95.18,94.82,95.01,25235.0,91.1843,91.5015,91.1554,91.3381,25235.0
2019-03-14 11:30:00,95.0,95.38,94.92,95.26,29085.0,91.3285,91.6938,91.2516,91.5784,29085.0
2019-03-14 12:00:00,95.23,95.37,95.14,95.32,12828.0,91.5496,91.6842,91.4631,91.6361,12828.0
2019-03-14 12:30:00,95.3,95.78,95.3,95.4,28581.0,91.6169,92.0783,91.6169,91.713,28581.0
2019-03-14 13:00:00,95.39,95.39,95.06,95.21,8200.0,91.7034,91.7034,91.3862,91.5304,8200.0
2019-03-14 13:30:00,95.2,95.21,95.02,95.09,7476.0,91.5207,91.5304,91.3477,91.415,7476.0
2019-03-14 14:00:00,95.09,95.26,95.09,95.23,5476.0,91.415,91.5784,91.415,91.5496,5476.0
2019-03-14 14:30:00,95.28,95.28,94.99,95.11,9100.0,91.5977,91.5977,91.3189,91.4342,9100.0
2019-03-14 15:00:00,95.16,95.41,95.07,95.29,12672.0,91.4823,91.7226,91.3958,91.6073,12672.0
2019-03-14 15:30:00,95.35,95.56,95.14,95.3,45315.0,91.665,91.8668,91.4631,91.6169,45315.0
2019-03-15 09:30:00,95.25,96.21,95.09,96.04,187146.0,91.5688,92.4917,91.415,92.3283,187146.0
2019-03-15 10:00:00,96.04,96.24,95.62,96.19,11470.0,92.3283,92.5206,91.9245,92.4725,11470.0
2019-03-15 10:30:00,96.13,96.18,95.9,96.18,10430.0,92.4148,92.4629,92.1937,92.4629,10430.0
2019-03-15 11:00:00,96.19,96.26,95.78,96.04,13041.0,92.4725,92.5398,92.0783,92.3283,13041.0
2019-03-15 11:30:00,95.97,96.08,95.65,95.87,7106.0,92.261,92.3667,91.9534,92.1649,7106.0
2019-03-15 12:00:00,95.97,96.29,95.97,96.15,12164.0,92.261,92.5686,92.261,92.434,12164.0
2019-03-15 12:30:00,96.23,96.36,96.15,96.2,7600.0,92.5109,92.6359,92.434,92.4821,7600.0
2019-03-15 13:00:00,96.23,96.42,96.15,96.2,8249.0,92.5109,92.6936,92.434,92.4821,8249.0
2019-03-15 13:30:00,96.23,96.3,95.61,95.88,42985.0,92.5109,92.5782,91.9149,92.1745,42985.0
2019-03-15 14:00:00,95.83,95.86,95.65,95.73,9810.0,92.1264,92.1552,91.9534,92.0303,9810.0
2019-03-15 14:30:00,95.73,95.73,95.5,95.54,11259.0,92.0303,92.0303,91.8092,91.8476,11259.0
2019-03-15 15:00:00,95.55,95.58,95.23,95.51,29592.0,91.8572,91.8861,91.5496,91.8188,29592.0
2019-03-15 15:30:00,95.47,95.47,94.89,95.05,63301.0,91.7803,91.7803,91.2227,91.3765,63301.0
2019-03-18 09:30:00,95.15,95.46,94.75,94.99,38947.0,91.4727,91.7707,91.0881,91.3189,38947.0
2019-03-18 10:00:00,95.05,95.44,94.9,95.06,29409.0,91.3765,91.7515,91.2323,91.3862,29409.0
2019-03-18 10:30:00,95.06,95.72,95.0,95.64,20565.0,91.3862,92.0207,91.3285,91.9437,20565.0
2019-03-18 11:00:00,95.64,95.66,94.83,94.88,13126.0,91.9437,91.963,91.165,91.2131,13126.0
2019-03-18 11:30:00,94.94,95.11,94.74,94.94,15375.0,91.2708,91.4342,91.0785,91.2708,15375.0
2019-03-18 12:00:00,94.98,95.22,94.9,95.17,5800.0,91.3093,91.54,91.2323,91.4919,5800.0
2019-03-18 12:30:00,95.16,95.5,95.1,95.43,6582.0,91.4823,91.8092,91.4246,91.7419,6582.0
2019-03-18 13:00:00,95.43,95.67,95.31,95.6,6719.0,91.7419,91.9726,91.6265,91.9053,6719.0
2019-03-18 13:30:00,95.51,95.78,95.49,95.72,5408.0,91.8188,92.0783,91.7995,92.0207,5408.0
2019-03-18 14:00:00,95.76,95.77,95.62,95.7,6213.0,92.0591,92.0687,91.9245,92.0014,6213.0
2019-03-18 14:30:00,95.65,95.98,95.64,95.88,9283.0,91.9534,92.2706,91.9437,92.1745,9283.0
2019-03-18 15:00:00,95.85,96.05,95.77,95.98,10776.0,92.1456,92.3379,92.0687,92.2706,10776.0
2019-03-18 15:30:00,95.89,96.28,95.86,96.11,29044.0,92.1841,92.559,92.1552,92.3956,29044.0
2019-03-19 09:30:00,96.64,97.28,96.0,96.84,19373.0,92.9051,93.5204,92.2898,93.0974,19373.0
2019-03-19 10:00:00,96.92,96.92,96.29,96.38,6800.0,93.1743,93.1743,92.5686,92.6551,6800.0
2019-03-19 10:30:00,96.32,96.56,96.22,96.37,6479.0,92.5975,92.8282,92.5013,92.6455,6479.0
2019-03-19 11:00:00,96.33,96.77,96.25,96.71,4900.0,92.6071,93.0301,92.5302,92.9724,4900.0
2019-03-19 11:30:00,96.64,96.8,96.55,96.74,6214.0,92.9051,93.0589,92.8186,93.0012,6214.0
2019-03-19 12:00:00,96.8,97.0,96.73,96.91,9286.0,93.0589,93.2512,92.9916,93.1647,9286.0
2019-03-19 12:30:00,96.91,96.94,96.4,96.68,7293.0,93.1647,93.1935,92.6744,92.9436,7293.0
2019-03-19 13:00:00,96.69,96.93,96.63,96.72,10749.0,92.9532,93.1839,92.8955,92.982,10749.0
2019-03-19 13:30:00,96.67,96.79,96.65,96.69,8918.0,92.9339,93.0493,92.9147,92.9532,8918.0
2019-03-19 14:00:00,96.65,96.76,96.48,96.61,8490.0,92.9147,93.0205,92.7513,92.8763,8490.0
2019-03-19 14:30:00,96.69,96.7,96.39,96.48,6952.0,92.9532,92.9628,92.6648,92.7513,6952.0
2019-03-19 15:00:00,96.47,96.53,96.14,96.19,11015.0,92.7417,92.7993,92.4244,92.4725,11015.0
2019-03-19 15:30:00,96.16,96.24,95.83,96.16,27277.0,92.4436,92.5206,92.1264,92.4436,27277.0
2019-03-20 09:30:00,96.0,96.78,95.57,95.57,62864.0,92.2898,93.0397,91.8764,91.8764,62864.0
2019-03-20 10:00:00,95.45,95.92,95.38,95.92,8149.0,91.7611,92.2129,91.6938,92.2129,8149.0
2019-03-20 10:30:00,95.89,95.99,95.66,95.78,7565.0,92.1841,92.2802,91.963,92.0783,7565.0
2019-03-20 11:00:00,95.82,95.91,95.75,95.84,2100.0,92.1168,92.2033,92.0495,92.136,2100.0
2019-03-20 11:30:00,95.79,95.8,95.1,95.29,11278.0,92.0879,92.0976,91.4246,91.6073,11278.0
2019-03-20 12:00:00,95.29,95.38,95.14,95.3,2500.0,91.6073,91.6938,91.4631,91.6169,2500.0
2019-03-20 12:30:00,95.38,95.53,95.02,95.39,8938.0,91.6938,91.838,91.3477,91.7034,8938.0
2019-03-20 13:00:00,95.37,95.47,95.29,95.41,6617.0,91.6842,91.7803,91.6073,91.7226,6617.0
2019-03-20 13:30:00,95.41,95.86,95.41,95.86,5361.0,91.7226,92.1552,91.7226,92.1552,5361.0
2019-03-20 14:00:00,96.06,96.72,96.01,96.72,8096.0,92.3475,92.982,92.2994,92.982,8096.0
2019-03-20 14:30:00,96.72,97.0,96.61,96.64,11700.0,92.982,93.2512,92.8763,92.9051,11700.0
2019-03-20 15:00:00,96.69,96.94,96.15,96.23,14775.0,92.9532,93.1935,92.434,92.5109,14775.0
2019-03-20 15:30:00,96.14,96.16,95.71,95.95,48807.0,92.4244,92.4436,92.011,92.2418,48807.0
2019-03-21 09:30:00,95.81,97.24,95.81,96.94,12684.0,92.1072,93.4819,92.1072,93.1935,12684.0
2019-03-21 10:00:00,96.94,97.01,96.48,96.8,12582.0,93.1935,93.2608,92.7513,93.0589,12582.0
2019-03-21 10:30:00,96.65,97.1,96.49,96.91,9200.0,92.9147,93.3473,92.7609,93.1647,9200.0
2019-03-21 11:00:00,97.08,97.52,96.91,97.24,14082.0,93.3281,93.7511,93.1647,93.4819,14082.0
2019-03-21 11:30:00,97.2,97.63,97.11,97.21,10467.0,93.4435,93.8568,93.3569,93.4531,10467.0
2019-03-21 12:00:00,97.14,97.26,96.73,96.98,6100.0,93.3858,93.5011,92.9916,93.232,6100.0
2019-03-21 12:30:00,96.76,97.2,96.72,96.93,7456.0,93.0205,93.4435,92.982,93.1839,7456.0
2019-03-21 13:00:00,97.0,97.12,96.91,97.09,5779.0,93.2512,93.3665,93.1647,93.3377,5779.0
2019-03-21 13:30:00,97.06,97.1,96.75,97.03,22734.0,93.3089,93.3473,93.0108,93.28,22734.0
2019-03-21 14:00:00,97.06,97.21,96.99,97.21,3900.0,93.3089,93.4531,93.2416,93.4531,3900.0
2019-03-21 14:30:00,97.27,97.58,97.22,97.42,12710.0,93.5107,93.8088,93.4627,93.655,12710.0
2019-03-21 15:00:00,97.42,97.51,97.15,97.25,17779.0,93.655,93.7415,93.3954,93.4915,17779.0
2019-03-21 15:30:00,97.26,97.47,97.03,97.2,34271.0,93.5011,93.703,93.28,93.4435,34271.0
2019-03-22 09:30:00,96.49,97.3,96.32,96.63,31184.0,92.7609,93.5396,92.5975,92.8955,31184.0
2019-03-22 10:00:00,96.31,96.46,96.16,96.21,16816.0,92.5879,92.7321,92.4436,92.4917,16816.0
2019-03-22 10:30:00,96.23,96.27,95.5,95.6,46215.0,92.5109,92.5494,91.8092,91.9053,46215.0
2019-03-22 11:00:00,95.51,95.52,94.89,94.94,23050.0,91.8188,91.8284,91.2227,91.2708,23050.0
2019-03-22 11:30:00,94.89,95.03,94.08,94.27,22640.0,91.2227,91.3573,90.444,90.6267,22640.0
2019-03-22 12:00:00,94.24,94.51,93.87,93.91,10411.0,90.5979,90.8574,90.2422,90.2806,10411.0
2019-03-22 12:30:00,93.88,94.09,93.6,93.91,7592.0,90.2518,90.4536,89.9826,90.2806,7592.0
2019-03-22 13:00:00,93.84,94.07,93.83,93.87,9912.0,90.2133,90.4344,90.2037,90.2422,9912.0
2019-03-22 13:30:00,93.88,93.98,93.56,93.61,11531.0,90.2518,90.3479,89.9441,89.9922,11531.0
2019-03-22 14:00:00,93.55,94.15,93.47,93.92,10025.0,89.9345,90.5113,89.8576,90.2902,10025.0
2019-03-22 14:30:00,93.93,94.14,93.71,94.12,6410.0,90.2998,90.5017,90.0883,90.4825,6410.0
2019-03-22 15:00:00,94.16,94.34,93.76,93.81,14004.0,90.5209,90.694,90.1364,90.1845,14004.0
2019-03-22 15:30:00,93.75,93.75,93.07,93.21,39042.0,90.1268,90.1268,89.4731,89.6077,39042.0
2019-03-25 09:30:00,93.05,94.22,92.66,92.79,20115.0,89.4538,90.5786,89.0789,89.2039,20115.0
2019-03-25 10:00:00,92.98,93.66,92.93,93.56,6546.0,89.3865,90.0403,89.3385,89.9441,6546.0
2019-03-25 10:30:00,93.67,93.75,92.82,92.91,20475.0,90.0499,90.1268,89.2327,89.3193,20475.0
2019-03-25 11:00:00,92.85,94.04,92.66,93.94,12802.0,89.2616,90.4056,89.0789,90.3094,12802.0
2019-03-25 11:30:00,93.98,94.0,93.23,93.23,5946.0,90.3479,90.3671,89.6269,89.6269,5946.0
2019-03-25 12:00:00,93.12,93.51,93.12,93.46,5200.0,89.5211,89.8961,89.5211,89.848,5200.0
2019-03-25 12:30:00,93.13,93.34,92.86,93.22,6174.0,89.5308,89.7326,89.2712,89.6173,6174.0
2019-03-25 13:00:00,93.22,93.46,93.14,93.32,5100.0,89.6173,89.848,89.5404,89.7134,5100.0
2019-03-25 13:30:00,93.33,93.46,93.11,93.11,8200.0,89.723,89.848,89.5115,89.5115,8200.0
2019-03-25 14:00:00,93.12,93.26,92.81,92.95,10600.0,89.5211,89.6557,89.2231,89.3577,10600.0
2019-03-25 14:30:00,93.0,93.5,93.0,93.45,9400.0,89.4058,89.8865,89.4058,89.8384,9400.0
2019-03-25 15:00:00,93.51,93.78,93.46,93.61,12359.0,89.8961,90.1556,89.848,89.9922,12359.0
2019-03-25 15:30:00,93.63,93.76,93.46,93.55,36258.0,90.0114,90.1364,89.848,89.9345,36258.0
2019-03-26 09:30:00,94.36,94.65,94.06,94.5,9930.0,90.7132,90.992,90.4248,90.8478,9930.0
2019-03-26 10:00:00,94.57,94.57,94.35,94.46,3913.0,90.9151,90.9151,90.7036,90.8093,3913.0
2019-03-26 10:30:00,94.53,95.0,94.49,94.99,6003.0,90.8766,91.3285,90.8382,91.3189,6003.0
2019-03-26 11:00:00,94.83,94.89,94.35,94.56,4753.0,91.165,91.2227,90.7036,90.9055,4753.0
2019-03-26 11:30:00,94.55,94.58,94.1,94.1,13197.0,90.8959,90.9247,90.4633,90.4633,13197.0
2019-03-26 12:00:00,94.31,94.46,94.18,94.18,7732.0,90.6651,90.8093,90.5402,90.5402,7732.0
2019-03-26 12:30:00,94.17,94.17,93.7,93.82,5842.0,90.5306,90.5306,90.0787,90.1941,5842.0
2019-03-26 13:00:00,93.89,94.23,93.89,94.04,3711.0,90.2614,90.5882,90.2614,90.4056,3711.0
2019-03-26 13:30:00,94.04,94.04,93.84,93.87,6715.0,90.4056,90.4056,90.2133,90.2422,6715.0
2019-03-26 14:00:00,94.0,94.0,93.63,93.75,6683.0,90.3671,90.3671,90.0114,90.1268,6683.0
2019-03-26 14:30:00,93.75,94.06,93.7,94.06,8969.0,90.1268,90.4248,90.0787,90.4248,8969.0
2019-03-26 15:00:00,93.99,94.28,93.96,94.04,7599.0,90.3575,90.6363,90.3287,90.4056,7599.0
2019-03-26 15:30:00,94.03,94.31,93.86,94.31,26151.0,90.396,90.6651,90.2325,90.6651,26151.0
2019-03-27 09:30:00,94.3,94.96,94.17,94.55,4907.0,90.6555,91.29,90.5306,90.8959,4907.0
2019-03-27 10:00:00,94.37,94.8,94.22,94.6,5076.0,90.7228,91.1362,90.5786,90.9439,5076.0
2019-03-27 10:30:00,94.56,94.58,94.18,94.26,19359.0,90.9055,90.9247,90.5402,90.6171,19359.0
2019-03-27 11:00:00,94.3,94.3,93.66,93.67,11656.0,90.6555,90.6555,90.0403,90.0499,11656.0
2019-03-27 11:30:00,93.67,93.67,93.14,93.39,12375.0,90.0499,90.0499,89.5404,89.7807,12375.0
2019-03-27 12:00:00,93.39,93.58,93.29,93.42,22627.0,89.7807,89.9634,89.6846,89.8095,22627.0
2019-03-27 12:30:00,93.37,93.56,93.34,93.36,10121.0,89.7615,89.9441,89.7326,89.7519,10121.0
2019-03-27 13:00:00,93.35,93.74,93.27,93.72,20400.0,89.7422,90.1172,89.6653,90.0979,20400.0
2019-03-27 13:30:00,93.71,93.91,93.56,93.72,23252.0,90.0883,90.2806,89.9441,90.0979,23252.0
2019-03-27 14:00:00,93.77,93.82,93.53,93.61,26895.0,90.146,90.1941,89.9153,89.9922,26895.0
2019-03-27 14:30:00,93.61,93.7,93.53,93.53,17700.0,89.9922,90.0787,89.9153,89.9153,17700.0
2019-03-27 15:00:00,93.56,93.65,93.33,93.63,19758.0,89.9441,90.0307,89.723,90.0114,19758.0
2019-03-27 15:30:00,93.7,93.81,93.29,93.37,58072.0,90.0787,90.1845,89.6846,89.7615,58072.0
2019-03-28 09:30:00,93.77,95.95,93.12,94.34,13146.0,90.146,92.2418,89.5211,90.694,13146.0
2019-03-28 10:00:00,94.54,94.73,94.32,94.32,9494.0,90.8863,91.0689,90.6748,90.6748,9494.0
2019-03-28 10:30:00,94.39,94.67,94.29,94.32,35221.0,90.7421,91.0112,90.6459,90.6748,35221.0
2019-03-28 11:00:00,94.3,94.31,93.53,93.53,13100.0,90.6555,90.6651,89.9153,89.9153,13100.0
2019-03-28 11:30:00,93.52,93.88,93.41,93.74,7008.0,89.9057,90.2518,89.7999,90.1172,7008.0
2019-03-28 12:00:00,93.81,93.85,93.59,93.77,3600.0,90.1845,90.2229,89.973,90.146,3600.0
2019-03-28 12:30:00,93.77,94.16,93.77,94.1,4870.0,90.146,90.5209,90.146,90.4633,4870.0
2019-03-28 13:00:00,94.12,94.35,94.1,94.32,4588.0,90.4825,90.7036,90.4633,90.6748,4588.0
2019-03-28 13:30:00,94.34,94.42,94.16,94.42,4912.0,90.694,90.7709,90.5209,90.7709,4912.0
2019-03-28 14:00:00,94.34,94.53,94.34,94.41,4057.0,90.694,90.8766,90.694,90.7613,4057.0
2019-03-28 14:30:00,94.38,94.38,94.13,94.29,5402.0,90.7324,90.7324,90.4921,90.6459,5402.0
2019-03-28 15:00:00,94.29,94.65,94.24,94.51,6239.0,90.6459,90.992,90.5979,90.8574,6239.0
2019-03-28 15:30:00,94.56,94.63,94.39,94.42,16523.0,90.9055,90.9728,90.7421,90.7709,16523.0
2019-03-29 09:30:00,95.0,95.36,93.72,94.98,12225.0,91.3285,91.6746,90.0979,91.3093,12225.0
2019-03-29 10:00:00,94.97,95.07,94.75,94.97,5031.0,91.2996,91.3958,91.0881,91.2996,5031.0
2019-03-29 10:30:00,95.05,95.05,94.64,94.71,13786.0,91.3765,91.3765,90.9824,91.0497,13786.0
2019-03-29 11:00:00,94.67,95.02,94.67,94.85,6841.0,91.0112,91.3477,91.0112,91.1843,6841.0
2019-03-29 11:30:00,94.76,95.02,94.5,94.52,16415.0,91.0978,91.3477,90.8478,90.867,16415.0
2019-03-29 12:00:00,94.52,94.65,94.16,94.53,18500.0,90.867,90.992,90.5209,90.8766,18500.0
2019-03-29 12:30:00,94.65,95.11,94.53,95.11,8001.0,90.992,91.4342,90.8766,91.4342,8001.0
2019-03-29 13:00:00,95.09,95.21,94.87,95.01,8230.0,91.415,91.5304,91.2035,91.3381,8230.0
2019-03-29 13:30:00,94.98,95.02,94.56,94.95,8900.0,91.3093,91.3477,90.9055,91.2804,8900.0
2019-03-29 14:00:00,94.9,95.25,94.9,95.01,5500.0,91.2323,91.5688,91.2323,91.3381,5500.0
2019-03-29 14:30:00,94.94,95.31,94.94,95.15,7200.0,91.2708,91.6265,91.2708,91.4727,7200.0
2019-03-29 15:00:00,95.23,95.39,94.85,94.89,9618.0,91.5496,91.7034,91.1843,91.2227,9618.0
2019-03-29 15:30:00,94.94,95.07,94.72,94.9,28096.0,91.2708,91.3958,91.0593,91.2323,28096.0
2019-04-01 09:30:00,95.72,96.28,95.4,95.53,26351.0,92.0207,92.559,91.713,91.838,26351.0
2019-04-01 10:00:00,95.7,96.07,95.7,95.88,28846.0,92.0014,92.3571,92.0014,92.1745,28846.0
2019-04-01 10:30:00,95.95,96.08,95.78,95.82,13955.0,92.2418,92.3667,92.0783,92.1168,13955.0
2019-04-01 11:00:00,95.79,95.92,95.58,95.79,9993.0,92.0879,92.2129,91.8861,92.0879,9993.0
2019-04-01 11:30:00,95.72,96.04,95.59,96.0,34088.0,92.0207,92.3283,91.8957,92.2898,34088.0
2019-04-01 12:00:00,95.97,96.02,95.87,95.91,13374.0,92.261,92.3091,92.1649,92.2033,13374.0
2019-04-01 12:30:00,95.92,96.0,95.85,95.9,8172.0,92.2129,92.2898,92.1456,92.1937,8172.0
2019-04-01 13:00:00,95.95,96.01,95.78,95.84,13841.0,92.2418,92.2994,92.0783,92.136,13841.0
2019-04-01 13:30:00,95.85,95.94,95.76,95.92,9231.0,92.1456,92.2322,92.0591,92.2129,9231.0
2019-04-01 14:00:00,95.98,96.06,95.76,95.85,15344.0,92.2706,92.3475,92.0591,92.1456,15344.0
2019-04-01 14:30:00,95.85,96.06,95.81,96.02,26455.0,92.1456,92.3475,92.1072,92.3091,26455.0
2019-04-01 15:00:00,95.97,96.29,95.97,96.27,15395.0,92.261,92.5686,92.261,92.5494,15395.0
2019-04-01 15:30:00,96.27,96.28,95.94,96.08,52122.0,92.5494,92.559,92.2322,92.3667,52122.0
2019-04-02 09:30:00,96.48,96.98,95.61,96.05,11019.0,92.7513,93.232,91.9149,92.3379,11019.0
2019-04-02 10:00:00,95.97,96.28,95.85,96.17,4703.0,92.261,92.559,92.1456,92.4533,4703.0
2019-04-02 10:30:00,96.12,96.14,95.76,96.03,6225.0,92.4052,92.4244,92.0591,92.3187,6225.0
2019-04-02 11:00:00,95.95,96.03,95.61,95.88,8230.0,92.2418,92.3187,91.9149,92.1745,8230.0
2019-04-02 11:30:00,95.93,96.06,95.8,95.95,5750.0,92.2225,92.3475,92.0976,92.2418,5750.0
2019-04-02 12:00:00,95.88,95.94,95.75,95.83,18407.0,92.1745,92.2322,92.0495,92.1264,18407.0
2019-04-02 12:30:00,95.83,95.96,95.75,95.84,7966.0,92.1264,92.2514,92.0495,92.136,7966.0
2019-04-02 13:00:00,95.8,95.94,95.76,95.88,5514.0,92.0976,92.2322,92.0591,92.1745,5514.0
2019-04-02 13:30:00,95.87,95.91,95.74,95.83,5025.0,92.1649,92.2033,92.0399,92.1264,5025.0
2019-04-02 14:00:00,95.81,95.98,95.72,95.98,8069.0,92.1072,92.2706,92.0207,92.2706,8069.0
2019-04-02 14:30:00,95.94,96.03,95.88,96.01,10575.0,92.2322,92.3187,92.1745,92.2994,10575.0
2019-04-02 15:00:00,96.03,96.06,95.3,95.97,32130.0,92.3187,92.3475,91.6169,92.261,32130.0
2019-04-02 15:30:00,95.97,96.06,95.85,95.86,36077.0,92.261,92.3475,92.1456,92.1552,36077.0
2019-04-03 09:30:00,96.5,96.9,96.34,96.35,21811.0,92.7705,93.155,92.6167,92.6263,21811.0
2019-04-03 10:00:00,96.27,96.44,96.16,96.32,9900.0,92.5494,92.7128,92.4436,92.5975,9900.0
2019-04-03 10:30:00,96.33,96.56,96.19,96.44,11594.0,92.6071,92.8282,92.4725,92.7128,11594.0
2019-04-03 11:00:00,96.48,96.57,96.02,96.08,11750.0,92.7513,92.8378,92.3091,92.3667,11750.0
2019-04-03 11:30:00,96.09,96.53,96.06,96.41,5700.0,92.3764,92.7993,92.3475,92.684,5700.0
2019-04-03 12:00:00,96.49,96.63,96.38,96.49,9361.0,92.7609,92.8955,92.6551,92.7609,9361.0
2019-04-03 12:30:00,96.48,96.6,96.35,96.4,7930.0,92.7513,92.8666,92.6263,92.6744,7930.0
2019-04-03 13:00:00,96.46,96.53,96.41,96.43,3267.0,92.7321,92.7993,92.684,92.7032,3267.0
2019-04-03 13:30:00,96.4,96.45,96.29,96.33,10130.0,92.6744,92.7224,92.5686,92.6071,10130.0
2019-04-03 14:00:00,96.3,96.33,96.09,96.29,8630.0,92.5782,92.6071,92.3764,92.5686,8630.0
2019-04-03 14:30:00,96.16,96.21,96.0,96.11,12393.0,92.4436,92.4917,92.2898,92.3956,12393.0
2019-04-03 15:00:00,96.04,96.14,95.71,95.98,18657.0,92.3283,92.4244,92.011,92.2706,18657.0
2019-04-03 15:30:00,95.95,96.11,95.81,96.0,35234.0,92.2418,92.3956,92.1072,92.2898,35234.0
2019-04-04 09:30:00,96.22,96.86,96.22,96.6,11972.0,92.5013,93.1166,92.5013,92.8666,11972.0
2019-04-04 10:00:00,96.6,96.8,96.34,96.34,13200.0,92.8666,93.0589,92.6167,92.6167,13200.0
2019-04-04 10:30:00,96.31,96.67,96.15,96.67,7318.0,92.5879,92.9339,92.434,92.9339,7318.0
2019-04-04 11:00:00,96.57,96.62,96.18,96.3,8000.0,92.8378,92.8859,92.4629,92.5782,8000.0
2019-04-04 11:30:00,96.26,96.29,96.02,96.04,9950.0,92.5398,92.5686,92.3091,92.3283,9950.0
2019-04-04 12:00:00,95.99,96.33,95.99,96.14,9851.0,92.2802,92.6071,92.2802,92.4244,9851.0
2019-04-04 12:30:00,96.16,96.24,95.97,96.2,4700.0,92.4436,92.5206,92.261,92.4821,4700.0
2019-04-04 13:00:00,96.17,96.3,96.02,96.21,4200.0,92.4533,92.5782,92.3091,92.4917,4200.0
2019-04-04 13:30:00,96.2,96.26,96.13,96.24,4411.0,92.4821,92.5398,92.4148,92.5206,4411.0
2019-04-04 14:00:00,96.25,96.43,96.21,96.3,7641.0,92.5302,92.7032,92.4917,92.5782,7641.0
2019-04-04 14:30:00,96.3,96.5,96.3,96.48,5500.0,92.5782,92.7705,92.5782,92.7513,5500.0
2019-04-04 15:00:00,96.51,96.52,96.38,96.43,13254.0,92.7801,92.7897,92.6551,92.7032,13254.0
2019-04-04 15:30:00,96.46,96.83,96.4,96.49,61409.0,92.7321,93.0878,92.6744,92.7609,61409.0
2019-04-05 09:30:00,96.77,97.37,96.69,97.11,8934.0,93.0301,93.6069,92.9532,93.3569,8934.0
2019-04-05 10:00:00,97.13,97.32,97.03,97.31,4432.0,93.3762,93.5588,93.28,93.5492,4432.0
2019-04-05 10:30:00,97.3,97.51,97.12,97.23,13296.0,93.5396,93.7415,93.3665,93.4723,13296.0
2019-04-05 11:00:00,97.19,97.57,97.14,97.45,8339.0,93.4338,93.7992,93.3858,93.6838,8339.0
2019-04-05 11:30:00,97.47,97.47,97.23,97.45,4950.0,93.703,93.703,93.4723,93.6838,4950.0
2019-04-05 12:00:00,97.39,97.48,97.35,97.4,5670.0,93.6261,93.7126,93.5877,93.6357,5670.0
2019-04-05 12:30:00,97.35,97.41,97.2,97.27,15254.0,93.5877,93.6453,93.4435,93.5107,15254.0
2019-04-05 13:00:00,97.27,97.34,97.2,97.31,7500.0,93.5107,93.578,93.4435,93.5492,7500.0
2019-04-05 13:30:00,97.27,97.46,97.16,97.45,9334.0,93.5107,93.6934,93.405,93.6838,9334.0
2019-04-05 14:00:00,97.46,97.5,97.22,97.27,16822.0,93.6934,93.7319,93.4627,93.5107,16822.0
2019-04-05 14:30:00,97.26,97.57,97.22,97.48,13860.0,93.5011,93.7992,93.4627,93.7126,13860.0
2019-04-05 15:00:00,97.47,97.58,97.32,97.55,10979.0,93.703,93.8088,93.5588,93.7799,10979.0
2019-04-05 15:30:00,97.57,97.65,97.48,97.55,45601.0,93.7992,93.8761,93.7126,93.7799,45601.0
2019-04-08 09:30:00,97.15,97.15,96.18,96.31,19776.0,93.3954,93.3954,92.4629,92.5879,19776.0
2019-04-08 10:00:00,96.35,96.45,96.09,96.13,21825.0,92.6263,92.7224,92.3764,92.4148,21825.0
2019-04-08 10:30:00,96.13,96.69,95.9,96.44,50167.0,92.4148,92.9532,92.1937,92.7128,50167.0
2019-04-08 11:00:00,96.43,96.51,95.99,96.13,24082.0,92.7032,92.7801,92.2802,92.4148,24082.0
2019-04-08 11:30:00,96.15,96.34,96.0,96.06,30639.0,92.434,92.6167,92.2898,92.3475,30639.0
2019-04-08 12:00:00,96.05,96.16,95.97,96.07,12207.0,92.3379,92.4436,92.261,92.3571,12207.0
2019-04-08 12:30:00,96.07,96.17,95.88,96.04,13606.0,92.3571,92.4533,92.1745,92.3283,13606.0
2019-04-08 13:00:00,96.08,96.25,96.05,96.24,22691.0,92.3667,92.5302,92.3379,92.5206,22691.0
2019-04-08 13:30:00,96.27,96.51,96.19,96.38,12827.0,92.5494,92.7801,92.4725,92.6551,12827.0
2019-04-08 14:00:00,96.38,96.59,96.29,96.52,6165.0,92.6551,92.857,92.5686,92.7897,6165.0
2019-04-08 14:30:00,96.52,96.63,96.32,96.43,19697.0,92.7897,92.8955,92.5975,92.7032,19697.0
2019-04-08 15:00:00,96.44,96.49,96.33,96.41,30798.0,92.7128,92.7609,92.6071,92.684,30798.0
2019-04-08 15:30:00,96.38,96.6,96.37,96.6,128200.0,92.6551,92.8666,92.6455,92.8666,128200.0
2019-04-09 09:30:00,96.31,96.31,95.35,95.85,30949.0,92.5879,92.5879,91.665,92.1456,30949.0
2019-04-09 10:00:00,95.88,95.94,95.55,95.6,8161.0,92.1745,92.2322,91.8572,91.9053,8161.0
2019-04-09 10:30:00,95.64,95.74,95.35,95.48,7915.0,91.9437,92.0399,91.665,91.7899,7915.0
2019-04-09 11:00:00,95.55,95.79,95.37,95.37,8400.0,91.8572,92.0879,91.6842,91.6842,8400.0
2019-04-09 11:30:00,95.37,95.53,95.24,95.46,7866.0,91.6842,91.838,91.5592,91.7707,7866.0
2019-04-09 12:00:00,95.43,95.53,95.28,95.41,9580.0,91.7419,91.838,91.5977,91.7226,9580.0
2019-04-09 12:30:00,95.39,95.39,95.28,95.29,5600.0,91.7034,91.7034,91.5977,91.6073,5600.0
2019-04-09 13:00:00,95.28,95.36,95.17,95.19,5745.0,91.5977,91.6746,91.4919,91.5111,5745.0
2019-04-09 13:30:00,95.14,95.18,94.85,94.94,8489.0,91.4631,91.5015,91.1843,91.2708,8489.0
2019-04-09 14:00:00,94.87,94.91,94.7,94.74,9600.0,91.2035,91.242,91.0401,91.0785,9600.0
2019-04-09 14:30:00,94.74,94.89,94.68,94.71,9965.0,91.0785,91.2227,91.0208,91.0497,9965.0
2019-04-09 15:00:00,94.75,94.83,94.62,94.67,13670.0,91.0881,91.165,90.9632,91.0112,13670.0
2019-04-09 15:30:00,94.67,94.84,94.41,94.63,36943.0,91.0112,91.1747,90.7613,90.9728,36943.0
2019-04-10 09:30:00,95.05,95.58,94.54,94.73,12547.0,91.3765,91.8861,90.8863,91.0689,12547.0
2019-04-10 10:00:00,94.6,94.64,94.35,94.6,6771.0,90.9439,90.9824,90.7036,90.9439,6771.0
2019-04-10 10:30:00,94.69,94.91,94.61,94.91,5200.0,91.0305,91.242,90.9536,91.242,5200.0
2019-04-10 11:00:00,94.98,95.08,94.8,94.8,12198.0,91.3093,91.4054,91.1362,91.1362,12198.0
2019-04-10 11:30:00,94.88,95.36,94.88,95.26,24475.0,91.2131,91.6746,91.2131,91.5784,24475.0
2019-04-10 12:00:00,95.26,95.42,95.24,95.42,8400.0,91.5784,91.7322,91.5592,91.7322,8400.0
2019-04-10 12:30:00,95.42,95.46,95.06,95.1,10372.0,91.7322,91.7707,91.3862,91.4246,10372.0
2019-04-10 13:00:00,95.15,95.37,95.09,95.32,15938.0,91.4727,91.6842,91.415,91.6361,15938.0
2019-04-10 13:30:00,95.29,95.29,95.07,95.25,15059.0,91.6073,91.6073,91.3958,91.5688,15059.0
2019-04-10 14:00:00,95.27,95.27,94.98,95.13,53576.0,91.588,91.588,91.3093,91.4535,53576.0
2019-04-10 14:30:00,95.11,95.31,95.11,95.25,11224.0,91.4342,91.6265,91.4342,91.5688,11224.0
2019-04-10 15:00:00,95.26,95.39,95.21,95.26,13100.0,91.5784,91.7034,91.5304,91.5784,13100.0
2019-04-10 15:30:00,95.27,95.31,95.05,95.24,37369.0,91.588,91.6265,91.3765,91.5592,37369.0
2019-04-11 09:30:00,95.38,96.26,95.25,95.94,16482.0,91.6938,92.5398,91.5688,92.2322,16482.0
2019-04-11 10:00:00,95.86,96.0,95.49,95.71,20139.0,92.1552,92.2898,91.7995,92.011,20139.0
2019-04-11 10:30:00,95.69,95.74,95.33,95.61,21131.0,91.9918,92.0399,91.6457,91.9149,21131.0
2019-04-11 11:00:00,95.53,95.69,95.33,95.37,13128.0,91.838,91.9918,91.6457,91.6842,13128.0
2019-04-11 11:30:00,95.39,95.59,95.23,95.38,12700.0,91.7034,91.8957,91.5496,91.6938,12700.0
2019-04-11 12:00:00,95.35,95.48,95.26,95.33,9600.0,91.665,91.7899,91.5784,91.6457,9600.0
2019-04-11 12:30:00,95.37,95.6,95.32,95.38,8300.0,91.6842,91.9053,91.6361,91.6938,8300.0
2019-04-11 13:00:00,95.48,95.59,95.38,95.48,8600.0,91.7899,91.8957,91.6938,91.7899,8600.0
2019-04-11 13:30:00,95.47,95.62,95.32,95.43,15525.0,91.7803,91.9245,91.6361,91.7419,15525.0
2019-04-11 14:00:00,95.45,95.52,95.38,95.45,10374.0,91.7611,91.8284,91.6938,91.7611,10374.0
2019-04-11 14:30:00,95.45,95.52,95.25,95.4,14447.0,91.7611,91.8284,91.5688,91.713,14447.0
2019-04-11 15:00:00,95.4,95.49,95.36,95.37,14133.0,91.713,91.7995,91.6746,91.6842,14133.0
2019-04-11 15:30:00,95.33,95.53,95.25,95.43,65463.0,91.6457,91.838,91.5688,91.7419,65463.0
2019-04-12 09:30:00,96.25,96.25,95.13,96.0,13848.0,92.5302,92.5302,91.4535,92.2898,13848.0
2019-04-12 10:00:00,96.0,96.0,95.51,95.56,17213.0,92.2898,92.2898,91.8188,91.8668,17213.0
2019-04-12 10:30:00,95.6,95.85,95.53,95.67,8548.0,91.9053,92.1456,91.838,91.9726,8548.0
2019-04-12 11:00:00,95.67,95.85,95.59,95.75,10031.0,91.9726,92.1456,91.8957,92.0495,10031.0
2019-04-12 11:30:00,95.74,95.94,95.65,95.9,9200.0,92.0399,92.2322,91.9534,92.1937,9200.0
2019-04-12 12:00:00,95.91,96.29,95.9,96.27,7300.0,92.2033,92.5686,92.1937,92.5494,7300.0
2019-04-12 12:30:00,96.3,96.34,96.17,96.17,8410.0,92.5782,92.6167,92.4533,92.4533,8410.0
2019-04-12 13:00:00,96.25,96.4,96.23,96.4,7041.0,92.5302,92.6744,92.5109,92.6744,7041.0
2019-04-12 13:30:00,96.46,96.61,96.39,96.48,11939.0,92.7321,92.8763,92.6648,92.7513,11939.0
2019-04-12 14:00:00,96.51,96.72,96.5,96.71,12600.0,92.7801,92.982,92.7705,92.9724,12600.0
2019-04-12 14:30:00,96.71,96.76,96.5,96.54,16727.0,92.9724,93.0205,92.7705,92.809,16727.0
2019-04-12 15:00:00,96.51,96.81,96.43,96.81,17127.0,92.7801,93.0685,92.7032,93.0685,17127.0
2019-04-12 15:30:00,96.81,97.03,96.67,96.77,68691.0,93.0685,93.28,92.9339,93.0301,68691.0
2019-04-15 09:30:00,96.75,97.0,96.23,96.5,5912.0,93.0108,93.2512,92.5109,92.7705,5912.0
2019-04-15 10:00:00,96.41,96.49,95.87,95.95,10446.0,92.684,92.7609,92.1649,92.2418,10446.0
2019-04-15 10:30:00,95.95,95.96,95.65,95.73,16651.0,92.2418,92.2514,91.9534,92.0303,16651.0
2019-04-15 11:00:00,95.73,95.92,95.65,95.71,21129.0,92.0303,92.2129,91.9534,92.011,21129.0
2019-04-15 11:30:00,95.7,95.81,95.53,95.72,8810.0,92.0014,92.1072,91.838,92.0207,8810.0
2019-04-15 12:00:00,95.7,95.7,95.45,95.62,9205.0,92.0014,92.0014,91.7611,91.9245,9205.0
2019-04-15 12:30:00,95.62,95.77,95.59,95.77,12231.0,91.9245,92.0687,91.8957,92.0687,12231.0
2019-04-15 13:00:00,95.79,96.03,95.79,95.87,13205.0,92.0879,92.3187,92.0879,92.1649,13205.0
2019-04-15 13:30:00,95.88,96.01,95.78,95.83,8100.0,92.1745,92.2994,92.0783,92.1264,8100.0
2019-04-15 14:00:00,95.81,96.15,95.81,96.04,7510.0,92.1072,92.434,92.1072,92.3283,7510.0
2019-04-15 14:30:00,96.07,96.1,95.57,95.66,18432.0,92.3571,92.386,91.8764,91.963,18432.0
2019-04-15 15:00:00,95.66,95.89,95.57,95.77,16857.0,91.963,92.1841,91.8764,92.0687,16857.0
2019-04-15 15:30:00,95.77,95.77,95.49,95.66,42831.0,92.0687,92.0687,91.7995,91.963,42831.0
2019-04-16 09:30:00,95.65,96.26,95.65,95.98,10757.0,91.9534,92.5398,91.9534,92.2706,10757.0
2019-04-16 10:00:00,96.15,96.26,95.9,96.11,5737.0,92.434,92.5398,92.1937,92.3956,5737.0
2019-04-16 10:30:00,96.15,96.27,95.94,96.09,6792.0,92.434,92.5494,92.2322,92.3764,6792.0
2019-04-16 11:00:00,96.15,96.27,95.99,96.14,5909.0,92.434,92.5494,92.2802,92.4244,5909.0
2019-04-16 11:30:00,96.05,96.28,95.97,96.28,8245.0,92.3379,92.559,92.261,92.559,8245.0
2019-04-16 12:00:00,96.39,96.57,96.32,96.47,7200.0,92.6648,92.8378,92.5975,92.7417,7200.0
2019-04-16 12:30:00,96.45,96.59,96.35,96.36,6541.0,92.7224,92.857,92.6263,92.6359,6541.0
2019-04-16 13:00:00,96.41,96.44,96.15,96.17,5700.0,92.684,92.7128,92.434,92.4533,5700.0
2019-04-16 13:30:00,96.22,96.32,96.08,96.24,12164.0,92.5013,92.5975,92.3667,92.5206,12164.0
2019-04-16 14:00:00,96.27,96.35,96.08,96.25,8430.0,92.5494,92.6263,92.3667,92.5302,8430.0
2019-04-16 14:30:00,96.32,96.43,96.3,96.41,6746.0,92.5975,92.7032,92.5782,92.684,6746.0
2019-04-16 15:00:00,96.45,96.57,96.31,96.32,7858.0,92.7224,92.8378,92.5879,92.5975,7858.0
2019-04-16 15:30:00,96.31,96.52,96.19,96.45,40627.0,92.5879,92.7897,92.4725,92.7224,40627.0
2019-04-17 09:30:00,96.5,96.73,96.22,96.27,24960.0,92.7705,92.9916,92.5013,92.5494,24960.0
2019-04-17 10:00:00,96.33,96.38,95.75,95.93,8486.0,92.6071,92.6551,92.0495,92.2225,8486.0
2019-04-17 10:30:00,96.0,96.09,95.86,95.87,18700.0,92.2898,92.3764,92.1552,92.1649,18700.0
2019-04-17 11:00:00,95.95,96.21,95.89,95.95,5200.0,92.2418,92.4917,92.1841,92.2418,5200.0
2019-04-17 11:30:00,96.0,96.05,95.88,95.9,5421.0,92.2898,92.3379,92.1745,92.1937,5421.0
2019-04-17 12:00:00,95.89,96.03,95.74,96.03,4319.0,92.1841,92.3187,92.0399,92.3187,4319.0
2019-04-17 12:30:00,95.93,96.12,95.75,95.91,9003.0,92.2225,92.4052,92.0495,92.2033,9003.0
2019-04-17 13:00:00,95.92,96.1,95.91,96.05,4205.0,92.2129,92.386,92.2033,92.3379,4205.0
2019-04-17 13:30:00,96.0,96.1,95.87,96.01,7373.0,92.2898,92.386,92.1649,92.2994,7373.0
2019-04-17 14:00:00,96.02,96.04,95.77,95.84,8877.0,92.3091,92.3283,92.0687,92.136,8877.0
2019-04-17 14:30:00,95.86,96.11,95.81,96.1,8500.0,92.1552,92.3956,92.1072,92.386,8500.0
2019-04-17 15:00:00,96.1,96.16,95.97,96.14,10120.0,92.386,92.4436,92.261,92.4244,10120.0
2019-04-17 15:30:00,96.17,96.17,95.83,95.98,35096.0,92.4533,92.4533,92.1264,92.2706,35096.0
2019-04-18 09:30:00,96.19,98.35,96.14,97.66,66175.0,92.4725,94.549,92.4244,93.8857,66175.0
2019-04-18 10:00:00,97.65,98.01,97.47,97.93,79839.0,93.8761,94.2221,93.703,94.1452,79839.0
2019-04-18 10:30:00,97.94,98.07,97.68,97.87,27001.0,94.1549,94.2798,93.9049,94.0876,27001.0
2019-04-18 11:00:00,97.93,98.42,97.82,97.92,39249.0,94.1452,94.6163,94.0395,94.1356,39249.0
2019-04-18 11:30:00,98.03,99.01,98.03,99.01,54087.0,94.2414,95.1835,94.2414,95.1835,54087.0
2019-04-18 12:00:00,99.04,99.29,98.92,99.24,16570.0,95.2123,95.4527,95.097,95.4046,16570.0
2019-04-18 12:30:00,99.25,99.3,99.12,99.21,13808.0,95.4142,95.4623,95.2893,95.3758,13808.0
2019-04-18 13:00:00,99.2,99.69,99.19,99.66,26428.0,95.3662,95.8372,95.3565,95.8084,26428.0
2019-04-18 13:30:00,99.7,99.79,99.49,99.77,16286.0,95.8468,95.9334,95.645,95.9141,16286.0
2019-04-18 14:00:00,99.78,101.02,99.75,101.0,41267.0,95.9237,97.1158,95.8949,97.0966,41267.0
2019-04-18 14:30:00,100.95,101.0,100.64,100.95,43831.0,97.0485,97.0966,96.7505,97.0485,43831.0
2019-04-18 15:00:00,100.86,101.05,100.62,101.05,55408.0,96.962,97.1447,96.7313,97.1447,55408.0
2019-04-18 15:30:00,100.99,101.24,100.85,101.15,135201.0,97.087,97.3273,96.9524,97.2408,135201.0
2019-04-22 09:30:00,100.6,100.6,99.51,100.26,45553.0,96.7121,96.7121,95.6642,96.3852,45553.0
2019-04-22 10:00:00,100.41,100.51,99.9,100.51,35032.0,96.5294,96.6255,96.0391,96.6255,35032.0
2019-04-22 10:30:00,100.48,100.9,100.48,100.59,20365.0,96.5967,97.0005,96.5967,96.7024,20365.0
2019-04-22 11:00:00,100.31,100.87,100.3,100.81,11955.0,96.4333,96.9716,96.4236,96.9139,11955.0
2019-04-22 11:30:00,100.83,101.1,100.82,101.04,8200.0,96.9332,97.1927,96.9236,97.135,8200.0
2019-04-22 12:00:00,100.93,101.12,100.9,101.1,12399.0,97.0293,97.212,97.0005,97.1927,12399.0
2019-04-22 12:30:00,101.11,101.45,101.07,101.4,13400.0,97.2023,97.5292,97.1639,97.4811,13400.0
2019-04-22 13:00:00,101.38,101.44,101.2,101.4,10364.0,97.4619,97.5196,97.2889,97.4811,10364.0
2019-04-22 13:30:00,101.37,101.46,101.18,101.28,9575.0,97.4523,97.5388,97.2696,97.3658,9575.0
2019-04-22 14:00:00,101.27,101.32,101.17,101.21,13575.0,97.3562,97.4042,97.26,97.2985,13575.0
2019-04-22 14:30:00,101.19,101.2,100.93,100.94,20518.0,97.2793,97.2889,97.0293,97.0389,20518.0
2019-04-22 15:00:00,100.94,101.28,100.79,101.13,24428.0,97.0389,97.3658,96.8947,97.2216,24428.0
2019-04-22 15:30:00,101.13,101.51,101.11,101.39,80369.0,97.2216,97.5869,97.2023,97.4715,80369.0
2019-04-23 09:30:00,101.56,102.13,101.27,101.72,16015.0,97.635,98.1829,97.3562,97.7888,16015.0
2019-04-23 10:00:00,101.63,102.53,101.6,102.45,41829.0,97.7022,98.5675,97.6734,98.4906,41829.0
2019-04-23 10:30:00,102.45,102.64,102.33,102.54,41473.0,98.4906,98.6732,98.3752,98.5771,41473.0
2019-04-23 11:00:00,102.54,103.21,102.49,103.19,40146.0,98.5771,99.2212,98.529,99.202,40146.0
2019-04-23 11:30:00,103.16,103.36,103.12,103.34,16032.0,99.1731,99.3654,99.1347,99.3462,16032.0
2019-04-23 12:00:00,103.34,103.67,103.27,103.27,25474.0,99.3462,99.6634,99.2789,99.2789,25474.0
2019-04-23 12:30:00,103.32,103.5,103.15,103.44,23949.0,99.3269,99.5,99.1635,99.4423,23949.0
2019-04-23 13:00:00,103.44,103.57,103.28,103.31,14003.0,99.4423,99.5673,99.2885,99.3173,14003.0
2019-04-23 13:30:00,103.39,103.55,103.34,103.48,74486.0,99.3942,99.548,99.3462,99.4807,74486.0
2019-04-23 14:00:00,103.48,103.62,103.4,103.6,58534.0,99.4807,99.6153,99.4038,99.5961,58534.0
2019-04-23 14:30:00,103.61,103.9,103.51,103.68,55793.0,99.6057,99.8845,99.5096,99.673,55793.0
2019-04-23 15:00:00,103.66,104.34,103.61,104.26,76753.0,99.6538,100.3075,99.6057,100.2306,76753.0
2019-04-23 15:30:00,104.23,104.47,104.04,104.47,157975.0,100.2018,100.4325,100.0191,100.4325,157975.0
2019-04-24 09:30:00,104.34,104.37,103.63,104.22,8378.0,100.3075,100.3364,99.625,100.1921,8378.0
2019-04-24 10:00:00,104.24,104.76,104.17,104.7,14275.0,100.2114,100.7113,100.1441,100.6536,14275.0
2019-04-24 10:30:00,104.69,105.08,104.65,105.07,17617.0,100.644,101.0189,100.6055,101.0093,17617.0
2019-04-24 11:00:00,105.08,105.21,104.58,104.7,30332.0,101.0189,101.1439,100.5382,100.6536,30332.0
2019-04-24 11:30:00,104.67,104.82,104.26,104.56,28709.0,100.6248,100.769,100.2306,100.519,28709.0
2019-04-24 12:00:00,104.55,104.64,104.35,104.57,16960.0,100.5094,100.5959,100.3171,100.5286,16960.0
2019-04-24 12:30:00,104.54,104.64,104.4,104.48,10740.0,100.4998,100.5959,100.3652,100.4421,10740.0
2019-04-24 13:00:00,104.39,104.68,104.26,104.64,21320.0,100.3556,100.6344,100.2306,100.5959,21320.0
2019-04-24 13:30:00,104.65,104.84,104.57,104.72,7494.0,100.6055,100.7882,100.5286,100.6728,7494.0
2019-04-24 14:00:00,104.77,104.95,104.75,104.86,9915.0,100.7209,100.8939,100.7017,100.8074,9915.0
2019-04-24 14:30:00,104.82,105.02,104.76,104.96,15936.0,100.769,100.9612,100.7113,100.9035,15936.0
2019-04-24 15:00:00,105.0,105.18,104.94,105.02,15408.0,100.942,101.115,100.8843,100.9612,15408.0
2019-04-24 15:30:00,105.03,105.06,104.49,104.51,62087.0,100.9708,100.9997,100.4517,100.4709,62087.0
2019-04-25 09:30:00,103.66,103.66,101.92,101.98,26567.0,99.6538,99.6538,97.981,98.0387,26567.0
2019-04-25 10:00:00,102.09,102.09,100.37,100.5,48060.0,98.1445,98.1445,96.4909,96.6159,48060.0
2019-04-25 10:30:00,100.37,100.77,100.08,100.39,80600.0,96.4909,96.8755,96.2121,96.5102,80600.0
2019-04-25 11:00:00,100.59,101.8,100.4,101.66,33616.0,96.7024,97.8657,96.5198,97.7311,33616.0
2019-04-25 11:30:00,101.82,102.1,101.63,101.63,14734.0,97.8849,98.1541,97.7022,97.7022,14734.0
2019-04-25 12:00:00,101.6,101.73,101.31,101.31,10471.0,97.6734,97.7984,97.3946,97.3946,10471.0
2019-04-25 12:30:00,101.31,101.39,101.17,101.17,17387.0,97.3946,97.4715,97.26,97.26,17387.0
2019-04-25 13:00:00,101.23,101.46,101.18,101.44,15818.0,97.3177,97.5388,97.2696,97.5196,15818.0
2019-04-25 13:30:00,101.45,101.63,101.31,101.36,13513.0,97.5292,97.7022,97.3946,97.4427,13513.0
2019-04-25 14:00:00,101.36,101.62,101.32,101.5,11911.0,97.4427,97.6926,97.4042,97.5773,11911.0
2019-04-25 14:30:00,101.5,101.65,101.44,101.59,21136.0,97.5773,97.7215,97.5196,97.6638,21136.0
2019-04-25 15:00:00,101.61,101.65,101.09,101.17,49988.0,97.683,97.7215,97.1831,97.26,49988.0
2019-04-25 15:30:00,101.17,101.22,100.82,100.93,62797.0,97.26,97.3081,96.9236,97.0293,62797.0
2019-04-26 09:30:00,100.89,101.27,100.35,101.27,11722.0,96.9908,97.3562,96.4717,97.3562,11722.0
2019-04-26 10:00:00,101.44,101.68,100.98,101.27,14936.0,97.5196,97.7503,97.0774,97.3562,14936.0
2019-04-26 10:30:00,101.37,101.93,101.18,101.41,12563.0,97.4523,97.9907,97.2696,97.4907,12563.0
2019-04-26 11:00:00,101.52,102.11,101.37,102.11,14986.0,97.5965,98.1637,97.4523,98.1637,14986.0
2019-04-26 11:30:00,102.13,102.2,101.32,101.56,16798.0,98.1829,98.2502,97.4042,97.635,16798.0
2019-04-26 12:00:00,101.6,102.08,101.52,102.04,14988.0,97.6734,98.1349,97.5965,98.0964,14988.0
2019-04-26 12:30:00,101.93,102.19,101.93,102.19,11312.0,97.9907,98.2406,97.9907,98.2406,11312.0
2019-04-26 13:00:00,102.11,102.42,102.11,102.27,16523.0,98.1637,98.4617,98.1637,98.3175,16523.0
2019-04-26 13:30:00,102.25,102.48,102.22,102.4,10076.0,98.2983,98.5194,98.2694,98.4425,10076.0
2019-04-26 14:00:00,102.4,102.57,102.32,102.4,23706.0,98.4425,98.6059,98.3656,98.4425,23706.0
2019-04-26 14:30:00,102.44,102.48,102.34,102.43,26159.0,98.4809,98.5194,98.3848,98.4713,26159.0
2019-04-26 15:00:00,102.45,102.49,102.23,102.42,16005.0,98.4906,98.529,98.2791,98.4617,16005.0
2019-04-26 15:30:00,102.42,102.89,102.42,102.76,59442.0,98.4617,98.9135,98.4617,98.7886,59442.0
2019-04-29 09:30:00,102.5,103.39,102.0,103.31,24880.0,98.5386,99.3942,98.0579,99.3173,24880.0
2019-04-29 10:00:00,103.29,103.37,102.64,102.78,16280.0,99.2981,99.375,98.6732,98.8078,16280.0
2019-04-29 10:30:00,102.68,103.16,102.68,102.95,6609.0,98.7117,99.1731,98.7117,98.9712,6609.0
2019-04-29 11:00:00,102.95,103.24,102.84,103.09,30327.0,98.9712,99.25,98.8655,99.1058,30327.0
2019-04-29 11:30:00,103.14,103.38,103.12,103.33,5001.0,99.1539,99.3846,99.1347,99.3365,5001.0
2019-04-29 12:00:00,103.22,103.67,103.2,103.56,6744.0,99.2308,99.6634,99.2116,99.5577,6744.0
2019-04-29 12:30:00,103.69,103.96,103.55,103.96,3700.0,99.6826,99.9422,99.548,99.9422,3700.0
2019-04-29 13:00:00,103.93,104.64,103.82,104.34,73704.0,99.9134,100.5959,99.8076,100.3075,73704.0
2019-04-29 13:30:00,104.37,104.58,104.11,104.46,98285.0,100.3364,100.5382,100.0864,100.4229,98285.0
2019-04-29 14:00:00,104.52,104.67,103.98,103.99,26306.0,100.4806,100.6248,99.9614,99.971,26306.0
2019-04-29 14:30:00,103.96,104.03,103.21,103.27,54321.0,99.9422,100.0095,99.2212,99.2789,54321.0
2019-04-29 15:00:00,103.2,103.36,103.03,103.04,40690.0,99.2116,99.3654,99.0481,99.0578,40690.0
2019-04-29 15:30:00,103.1,103.1,102.67,102.75,101492.0,99.1154,99.1154,98.7021,98.779,101492.0
2019-04-30 09:30:00,110.61,114.55,108.72,108.89,194970.0,106.3352,110.1229,104.5182,104.6817,194970.0
2019-04-30 10:00:00,108.74,109.17,107.83,108.54,72921.0,104.5375,104.9508,103.6626,104.3452,72921.0
2019-04-30 10:30:00,108.54,109.47,108.37,109.15,24281.0,104.3452,105.2392,104.1818,104.9316,24281.0
2019-04-30 11:00:00,109.3,109.45,108.56,109.3,62381.0,105.0758,105.22,104.3644,105.0758,62381.0
2019-04-30 11:30:00,109.25,110.17,109.25,110.0,96104.0,105.0278,105.9122,105.0278,105.7488,96104.0
2019-04-30 12:00:00,110.01,110.2,108.83,109.09,68841.0,105.7584,105.941,104.624,104.8739,68841.0
2019-04-30 12:30:00,109.09,109.9,109.0,109.6,78335.0,104.8739,105.6526,104.7874,105.3642,78335.0
2019-04-30 13:00:00,109.6,109.7,108.65,109.14,27974.0,105.3642,105.4604,104.4509,104.922,27974.0
2019-04-30 13:30:00,108.97,109.25,108.54,108.95,23145.0,104.7586,105.0278,104.3452,104.7393,23145.0
2019-04-30 14:00:00,108.99,108.99,108.39,108.44,12234.0,104.7778,104.7778,104.201,104.2491,12234.0
2019-04-30 14:30:00,108.45,108.88,107.79,108.86,48679.0,104.2587,104.6721,103.6242,104.6528,48679.0
2019-04-30 15:00:00,108.91,109.0,108.4,108.88,61351.0,104.7009,104.7874,104.2106,104.6721,61351.0
2019-04-30 15:30:00,108.88,109.03,108.63,108.9,129736.0,104.6721,104.8163,104.4317,104.6913,129736.0
2019-05-01 09:30:00,108.65,109.38,107.12,107.26,22969.0,104.4509,105.1527,102.9801,103.1147,22969.0
2019-05-01 10:00:00,107.12,107.44,106.32,107.32,33962.0,102.9801,103.2877,102.211,103.1723,33962.0
2019-05-01 10:30:00,107.36,108.4,107.17,108.29,40288.0,103.2108,104.2106,103.0281,104.1049,40288.0
2019-05-01 11:00:00,108.31,109.11,107.98,109.11,53007.0,104.1241,104.8932,103.8068,104.8932,53007.0
2019-05-01 11:30:00,109.13,109.6,108.93,109.58,16491.0,104.9124,105.3642,104.7201,105.345,16491.0
2019-05-01 12:00:00,109.5,109.63,108.88,108.88,26640.0,105.2681,105.3931,104.6721,104.6721,26640.0
2019-05-01 12:30:00,109.03,109.2,108.81,108.9,11846.0,104.8163,104.9797,104.6048,104.6913,11846.0
2019-05-01 13:00:00,108.96,109.03,108.61,108.91,10302.0,104.749,104.8163,104.4125,104.7009,10302.0
2019-05-01 13:30:00,108.94,109.11,108.86,109.11,6448.0,104.7297,104.8932,104.6528,104.8932,6448.0
2019-05-01 14:00:00,109.28,109.52,109.13,109.23,11331.0,105.0566,105.2873,104.9124,105.0085,11331.0
2019-05-01 14:30:00,109.27,109.35,108.71,109.05,11739.0,105.047,105.1239,104.5086,104.8355,11739.0
2019-05-01 15:00:00,109.02,109.24,108.71,109.08,51365.0,104.8066,105.0181,104.5086,104.8643,51365.0
2019-05-01 15:30:00,109.03,109.08,108.02,108.26,54734.0,104.8163,104.8643,103.8453,104.076,54734.0
2019-05-02 09:30:00,108.0,108.0,106.47,107.02,70147.0,103.8261,103.8261,102.3552,102.8839,70147.0
2019-05-02 10:00:00,107.02,107.9,106.76,107.52,73885.0,102.8839,103.7299,102.634,103.3646,73885.0
2019-05-02 10:30:00,107.43,107.95,107.28,107.68,40443.0,103.2781,103.778,103.1339,103.5184,40443.0
2019-05-02 11:00:00,107.62,107.75,106.5,106.5,32334.0,103.4607,103.5857,102.384,102.384,32334.0
2019-05-02 11:30:00,106.58,106.91,106.18,106.62,26470.0,102.4609,102.7782,102.0764,102.4994,26470.0
2019-05-02 12:00:00,106.54,106.75,106.19,106.71,21181.0,102.4225,102.6244,102.086,102.5859,21181.0
2019-05-02 12:30:00,106.75,106.84,106.62,106.77,26099.0,102.6244,102.7109,102.4994,102.6436,26099.0
2019-05-02 13:00:00,106.82,107.48,106.82,107.44,14476.0,102.6917,103.3262,102.6917,103.2877,14476.0
2019-05-02 13:30:00,107.41,107.67,107.32,107.46,9815.0,103.2589,103.5088,103.1723,103.3069,9815.0
2019-05-02 14:00:00,107.46,107.79,107.31,107.69,16809.0,103.3069,103.6242,103.1627,103.528,16809.0
2019-05-02 14:30:00,107.72,107.97,107.69,107.97,20686.0,103.5569,103.7972,103.528,103.7972,20686.0
2019-05-02 15:00:00,107.95,108.36,107.95,108.34,27281.0,103.778,104.1721,103.778,104.1529,27281.0
2019-05-02 15:30:00,108.33,108.58,108.17,108.54,46420.0,104.1433,104.3836,103.9895,104.3452,46420.0
2019-05-03 09:30:00,108.89,110.23,108.89,110.04,32116.0,104.6817,105.9699,104.6817,105.7872,32116.0
2019-05-03 10:00:00,109.81,109.97,109.08,109.59,9920.0,105.5661,105.7199,104.8643,105.3546,9920.0
2019-05-03 10:30:00,109.7,109.96,109.56,109.84,9348.0,105.4604,105.7103,105.3258,105.5949,9348.0
2019-05-03 11:00:00,109.95,110.47,109.95,110.19,15568.0,105.7007,106.2006,105.7007,105.9314,15568.0
2019-05-03 11:30:00,110.23,110.77,110.19,110.77,3604.0,105.9699,106.489,105.9314,106.489,3604.0
2019-05-03 12:00:00,110.62,110.8,110.44,110.72,9667.0,106.3448,106.5178,106.1718,106.4409,9667.0
2019-05-03 12:30:00,110.71,111.16,110.53,111.11,12231.0,106.4313,106.8639,106.2583,106.8159,12231.0
2019-05-03 13:00:00,111.03,111.43,110.82,111.34,8541.0,106.739,107.1235,106.5371,107.037,8541.0
2019-05-03 13:30:00,111.38,111.63,111.21,111.58,18001.0,107.0754,107.3158,106.912,107.2677,18001.0
2019-05-03 14:00:00,111.61,111.64,111.31,111.57,41644.0,107.2965,107.3254,107.0081,107.2581,41644.0
2019-05-03 14:30:00,111.51,111.83,111.42,111.72,10908.0,107.2004,107.508,107.1139,107.4023,10908.0
2019-05-03 15:00:00,111.73,111.88,111.61,111.7,17607.0,107.4119,107.5561,107.2965,107.3831,17607.0
2019-05-03 15:30:00,111.67,112.38,111.65,112.33,67600.0,107.3542,108.0368,107.335,107.9887,67600.0
2019-05-06 09:30:00,110.01,110.85,110.0,110.71,53989.0,105.7584,106.5659,105.7488,106.4313,53989.0
2019-05-06 10:00:00,110.72,111.24,110.39,110.39,11310.0,106.4409,106.9408,106.1237,106.1237,11310.0
2019-05-06 10:30:00,110.52,111.41,110.5,111.41,9901.0,106.2487,107.1043,106.2294,107.1043,9901.0
2019-05-06 11:00:00,111.45,111.78,111.26,111.72,10594.0,107.1427,107.46,106.9601,107.4023,10594.0
2019-05-06 11:30:00,111.78,111.97,111.47,111.55,7751.0,107.46,107.6426,107.162,107.2389,7751.0
2019-05-06 12:00:00,111.47,111.47,111.05,111.16,7165.0,107.162,107.162,106.7582,106.8639,7165.0
2019-05-06 12:30:00,111.13,111.51,111.05,111.05,5794.0,106.8351,107.2004,106.7582,106.7582,5794.0
2019-05-06 13:00:00,111.04,111.29,110.86,111.23,5958.0,106.7486,106.9889,106.5755,106.9312,5958.0
2019-05-06 13:30:00,111.27,111.4,111.17,111.25,2583.0,106.9697,107.0947,106.8735,106.9505,2583.0
2019-05-06 14:00:00,111.28,111.33,111.05,111.25,5801.0,106.9793,107.0274,106.7582,106.9505,5801.0
2019-05-06 14:30:00,111.35,111.57,110.91,111.23,18756.0,107.0466,107.2581,106.6236,106.9312,18756.0
2019-05-06 15:00:00,111.16,111.51,111.0,111.46,7924.0,106.8639,107.2004,106.7101,107.1523,7924.0
2019-05-06 15:30:00,111.41,111.58,111.2,111.57,86793.0,107.1043,107.2677,106.9024,107.2581,86793.0
2019-05-07 09:30:00,110.52,111.29,110.0,111.08,29223.0,106.2487,106.9889,105.7488,106.787,29223.0
2019-05-07 10:00:00,110.77,110.77,109.96,110.47,7796.0,106.489,106.489,105.7103,106.2006,7796.0
2019-05-07 10:30:00,110.54,110.54,109.99,110.25,18720.0,106.2679,106.2679,105.7392,105.9891,18720.0
2019-05-07 11:00:00,110.17,110.51,109.77,109.91,50954.0,105.9122,106.2391,105.5277,105.6622,50954.0
2019-05-07 11:30:00,109.95,109.95,109.23,109.45,5687.0,105.7007,105.7007,105.0085,105.22,5687.0
2019-05-07 12:00:00,109.4,109.57,109.16,109.51,24820.0,105.172,105.3354,104.9412,105.2777,24820.0
2019-05-07 12:30:00,109.53,109.93,109.52,109.7,20378.0,105.2969,105.6815,105.2873,105.4604,20378.0
2019-05-07 13:00:00,109.7,109.73,108.87,108.9,25529.0,105.4604,105.4892,104.6624,104.6913,25529.0
2019-05-07 13:30:00,108.87,109.26,108.7,109.09,16590.0,104.6624,105.0374,104.499,104.8739,16590.0
2019-05-07 14:00:00,109.07,109.23,108.75,108.93,9161.0,104.8547,105.0085,104.5471,104.7201,9161.0
2019-05-07 14:30:00,108.77,109.02,108.35,109.02,31251.0,104.5663,104.8066,104.1625,104.8066,31251.0
2019-05-07 15:00:00,108.95,108.96,108.54,108.61,12995.0,104.7393,104.749,104.3452,104.4125,12995.0
2019-05-07 15:30:00,108.61,109.26,108.5,109.12,58576.0,104.4125,105.0374,104.3067,104.9028,58576.0
2019-05-08 09:30:00,109.29,109.45,108.59,108.74,24398.0,105.0662,105.22,104.3933,104.5375,24398.0
2019-05-08 10:00:00,109.04,109.17,108.67,108.67,18542.0,104.8259,104.9508,104.4702,104.4702,18542.0
2019-05-08 10:30:00,108.66,109.25,108.49,109.25,34570.0,104.4606,105.0278,104.2971,105.0278,34570.0
2019-05-08 11:00:00,109.26,109.73,109.17,109.3,85599.0,105.0374,105.4892,104.9508,105.0758,85599.0
2019-05-08 11:30:00,109.31,109.37,108.64,109.2,8396.0,105.0854,105.1431,104.4413,104.9797,8396.0
2019-05-08 12:00:00,108.84,108.95,108.62,108.63,4561.0,104.6336,104.7393,104.4221,104.4317,4561.0
2019-05-08 12:30:00,108.65,108.65,108.38,108.52,13082.0,104.4509,104.4509,104.1914,104.326,13082.0
2019-05-08 13:00:00,108.54,109.0,108.4,108.85,15786.0,104.3452,104.7874,104.2106,104.6432,15786.0
2019-05-08 13:30:00,108.86,109.05,108.6,108.94,16367.0,104.6528,104.8355,104.4029,104.7297,16367.0
2019-05-08 14:00:00,109.04,109.05,108.64,108.75,7185.0,104.8259,104.8355,104.4413,104.5471,7185.0
2019-05-08 14:30:00,108.8,108.8,108.47,108.66,6573.0,104.5951,104.5951,104.2779,104.4606,6573.0
2019-05-08 15:00:00,108.67,108.74,108.55,108.64,10300.0,104.4702,104.5375,104.3548,104.4413,10300.0
2019-05-08 15:30:00,108.67,108.72,108.2,108.25,43546.0,104.4702,104.5182,104.0183,104.0664,43546.0
2019-05-09 09:30:00,107.48,108.12,106.71,107.41,15720.0,103.3262,103.9414,102.5859,103.2589,15720.0
2019-05-09 10:00:00,107.21,107.23,106.58,106.73,5513.0,103.0666,103.0858,102.4609,102.6051,5513.0
2019-05-09 10:30:00,106.73,107.63,106.61,107.0,17733.0,102.6051,103.4704,102.4898,102.8647,17733.0
2019-05-09 11:00:00,106.97,107.82,106.97,107.02,10047.0,102.8359,103.653,102.8359,102.8839,10047.0
2019-05-09 11:30:00,107.4,108.1,107.31,108.0,5600.0,103.2492,103.9222,103.1627,103.8261,5600.0
2019-05-09 12:00:00,107.96,108.52,107.91,108.45,3684.0,103.7876,104.326,103.7395,104.2587,3684.0
2019-05-09 12:30:00,108.57,109.0,108.44,108.76,7263.0,104.374,104.7874,104.2491,104.5567,7263.0
2019-05-09 13:00:00,108.81,108.93,108.46,108.59,10304.0,104.6048,104.7201,104.2683,104.3933,10304.0
2019-05-09 13:30:00,108.53,109.11,108.5,108.7,8808.0,104.3356,104.8932,104.3067,104.499,8808.0
2019-05-09 14:00:00,108.73,108.98,108.46,108.84,48263.0,104.5278,104.7682,104.2683,104.6336,48263.0
2019-05-09 14:30:00,108.94,109.06,108.6,108.61,8908.0,104.7297,104.8451,104.4029,104.4125,8908.0
2019-05-09 15:00:00,108.46,108.92,108.28,108.81,32461.0,104.2683,104.7105,104.0952,104.6048,32461.0
2019-05-09 15:30:00,108.91,109.14,108.81,108.92,27643.0,104.7009,104.922,104.6048,104.7105,27643.0
2019-05-10 09:30:00,108.8,109.23,108.53,108.88,41508.0,104.5951,105.0085,104.3356,104.6721,41508.0
2019-05-10 10:00:00,108.82,108.82,108.1,108.3,25951.0,104.6144,104.6144,103.9222,104.1145,25951.0
2019-05-10 10:30:00,108.25,108.39,107.36,107.98,26851.0,104.0664,104.201,103.2108,103.8068,26851.0
2019-05-10 11:00:00,107.98,108.47,107.76,107.78,39485.0,103.8068,104.2779,103.5953,103.6146,39485.0
2019-05-10 11:30:00,107.83,108.15,107.63,108.03,18183.0,103.6626,103.9703,103.4704,103.8549,18183.0
2019-05-10 12:00:00,108.18,108.82,108.09,108.82,2411.0,103.9991,104.6144,103.9126,104.6144,2411.0
2019-05-10 12:30:00,108.87,109.42,108.87,109.28,8500.0,104.6624,105.1912,104.6624,105.0566,8500.0
2019-05-10 13:00:00,109.17,109.35,108.87,109.2,7623.0,104.9508,105.1239,104.6624,104.9797,7623.0
2019-05-10 13:30:00,109.18,109.7,109.02,109.6,22243.0,104.9605,105.4604,104.8066,105.3642,22243.0
2019-05-10 14:00:00,109.55,109.61,109.2,109.27,9907.0,105.3162,105.3738,104.9797,105.047,9907.0
2019-05-10 14:30:00,109.37,109.65,109.23,109.24,24548.0,105.1431,105.4123,105.0085,105.0181,24548.0
2019-05-10 15:00:00,109.48,109.81,109.37,109.79,24426.0,105.2489,105.5661,105.1431,105.5469,24426.0
2019-05-10 15:30:00,109.79,109.8,109.11,109.54,95833.0,105.5469,105.5565,104.8932,105.3065,95833.0
2019-05-13 09:30:00,107.06,108.53,105.3,107.62,41038.0,102.9224,104.3356,101.2304,103.4607,41038.0
2019-05-13 10:00:00,107.59,107.63,107.09,107.24,26524.0,103.4319,103.4704,102.9512,103.0954,26524.0
2019-05-13 10:30:00,107.28,107.43,106.87,107.09,25731.0,103.1339,103.2781,102.7397,102.9512,25731.0
2019-05-13 11:00:00,107.08,107.37,106.85,107.19,17295.0,102.9416,103.2204,102.7205,103.0474,17295.0
2019-05-13 11:30:00,107.21,107.63,107.09,107.52,23851.0,103.0666,103.4704,102.9512,103.3646,23851.0
2019-05-13 12:00:00,107.55,107.58,107.19,107.3,7934.0,103.3935,103.4223,103.0474,103.1531,7934.0
2019-05-13 12:30:00,107.27,107.62,107.16,107.51,18562.0,103.1243,103.4607,103.0185,103.355,18562.0
2019-05-13 13:00:00,107.39,107.55,107.29,107.39,14253.0,103.2396,103.3935,103.1435,103.2396,14253.0
2019-05-13 13:30:00,107.39,107.57,107.33,107.49,14008.0,103.2396,103.4127,103.182,103.3358,14008.0
2019-05-13 14:00:00,107.49,107.81,107.4,107.75,64064.0,103.3358,103.6434,103.2492,103.5857,64064.0
2019-05-13 14:30:00,107.59,107.8,107.36,107.57,16722.0,103.4319,103.6338,103.2108,103.4127,16722.0
2019-05-13 15:00:00,107.6,107.75,107.27,107.42,16663.0,103.4415,103.5857,103.1243,103.2685,16663.0
2019-05-13 15:30:00,107.3,107.75,107.28,107.6,39714.0,103.1531,103.5857,103.1339,103.4415,39714.0
2019-05-14 09:30:00,107.77,109.3,107.55,107.95,40979.0,103.6049,105.0758,103.3935,103.778,40979.0
2019-05-14 10:00:00,108.05,108.69,107.97,108.61,19187.0,103.8741,104.4894,103.7972,104.4125,19187.0
2019-05-14 10:30:00,108.53,109.01,108.52,108.84,28455.0,104.3356,104.797,104.326,104.6336,28455.0
2019-05-14 11:00:00,108.84,109.16,108.66,109.13,29728.0,104.6336,104.9412,104.4606,104.9124,29728.0
2019-05-14 11:30:00,108.95,109.31,108.94,109.21,29790.0,104.7393,105.0854,104.7297,104.9893,29790.0
2019-05-14 12:00:00,109.29,109.37,108.67,108.87,20902.0,105.0662,105.1431,104.4702,104.6624,20902.0
2019-05-14 12:30:00,108.87,109.13,108.83,109.01,6700.0,104.6624,104.9124,104.624,104.797,6700.0
2019-05-14 13:00:00,109.05,109.23,108.98,109.11,15834.0,104.8355,105.0085,104.7682,104.8932,15834.0
2019-05-14 13:30:00,109.28,109.36,109.12,109.3,3320.0,105.0566,105.1335,104.9028,105.0758,3320.0
2019-05-14 14:00:00,109.25,109.4,109.19,109.27,4216.0,105.0278,105.172,104.9701,105.047,4216.0
2019-05-14 14:30:00,109.35,109.51,108.93,109.19,12314.0,105.1239,105.2777,104.7201,104.9701,12314.0
2019-05-14 15:00:00,109.24,109.33,109.07,109.25,14288.0,105.0181,105.1047,104.8547,105.0278,14288.0
2019-05-14 15:30:00,109.18,109.22,108.72,108.82,23102.0,104.9605,104.9989,104.5182,104.6144,23102.0
2019-05-15 09:30:00,107.87,108.3,107.25,108.3,14468.0,103.7011,104.1145,103.105,104.1145,14468.0
2019-05-15 10:00:00,107.99,109.22,107.64,109.0,8118.0,103.8164,104.9989,103.48,104.7874,8118.0
2019-05-15 10:30:00,109.21,109.46,108.9,109.13,7391.0,104.9893,105.2296,104.6913,104.9124,7391.0
2019-05-15 11:00:00,109.16,109.21,108.86,109.09,8389.0,104.9412,104.9893,104.6528,104.8739,8389.0
2019-05-15 11:30:00,108.9,109.28,108.9,109.21,3600.0,104.6913,105.0566,104.6913,104.9893,3600.0
2019-05-15 12:00:00,109.34,109.69,109.07,109.18,6528.0,105.1143,105.4507,104.8547,104.9605,6528.0
2019-05-15 12:30:00,109.19,109.48,109.02,109.12,8208.0,104.9701,105.2489,104.8066,104.9028,8208.0
2019-05-15 13:00:00,109.07,109.2,108.8,108.96,6491.0,104.8547,104.9797,104.5951,104.749,6491.0
2019-05-15 13:30:00,109.0,109.37,108.98,109.37,6700.0,104.7874,105.1431,104.7682,105.1431,6700.0
2019-05-15 14:00:00,109.4,109.55,109.15,109.51,15447.0,105.172,105.3162,104.9316,105.2777,15447.0
2019-05-15 14:30:00,109.62,109.78,109.43,109.64,26456.0,105.3835,105.5373,105.2008,105.4027,26456.0
2019-05-15 15:00:00,109.61,109.8,109.52,109.75,10135.0,105.3738,105.5565,105.2873,105.5084,10135.0
2019-05-15 15:30:00,109.75,109.88,109.31,109.38,28510.0,105.5084,105.6334,105.0854,105.1527,28510.0
2019-05-16 09:30:00,109.93,110.55,109.64,110.46,7723.0,105.6815,106.2775,105.4027,106.191,7723.0
2019-05-16 10:00:00,110.46,111.8,110.27,111.79,13664.0,106.191,107.4792,106.0083,107.4696,13664.0
2019-05-16 10:30:00,111.76,111.82,111.18,111.33,13994.0,107.4407,107.4984,106.8832,107.0274,13994.0
2019-05-16 11:00:00,111.33,111.33,110.87,111.19,4080.0,107.0274,107.0274,106.5851,106.8928,4080.0
2019-05-16 11:30:00,111.19,111.64,111.13,111.45,11737.0,106.8928,107.3254,106.8351,107.1427,11737.0
2019-05-16 12:00:00,111.45,111.66,111.24,111.44,9740.0,107.1427,107.3446,106.9408,107.1331,9740.0
2019-05-16 12:30:00,111.18,111.45,111.18,111.29,4301.0,106.8832,107.1427,106.8832,106.9889,4301.0
2019-05-16 13:00:00,111.28,111.34,111.09,111.26,5187.0,106.9793,107.037,106.7966,106.9601,5187.0
2019-05-16 13:30:00,111.18,111.36,111.18,111.32,6081.0,106.8832,107.0562,106.8832,107.0178,6081.0
2019-05-16 14:00:00,111.33,111.41,111.17,111.26,4459.0,107.0274,107.1043,106.8735,106.9601,4459.0
2019-05-16 14:30:00,111.36,111.4,110.98,111.07,7306.0,107.0562,107.0947,106.6909,106.7774,7306.0
2019-05-16 15:00:00,110.88,111.02,110.74,111.0,8671.0,106.5948,106.7293,106.4602,106.7101,8671.0
2019-05-16 15:30:00,111.0,111.11,110.75,111.08,28281.0,106.7101,106.8159,106.4698,106.787,28281.0
2019-05-17 09:30:00,109.92,110.37,109.52,110.21,20326.0,105.83,106.2633,105.4449,106.1093,20326.0
2019-05-17 10:00:00,110.11,110.59,109.95,110.59,17439.0,106.013,106.4751,105.8589,106.4751,17439.0
2019-05-17 10:30:00,110.45,110.93,110.32,110.91,10925.0,106.3403,106.8025,106.2152,106.7832,10925.0
2019-05-17 11:00:00,111.13,111.34,110.95,110.95,3796.0,106.995,107.1972,106.8217,106.8217,3796.0
2019-05-17 11:30:00,110.79,110.79,110.28,110.54,3700.0,106.6677,106.6677,106.1767,106.427,3700.0
2019-05-17 12:00:00,110.4,110.47,110.12,110.18,7600.0,106.2922,106.3596,106.0226,106.0804,7600.0
2019-05-17 12:30:00,110.09,110.72,110.03,110.6,18430.0,105.9937,106.6003,105.936,106.4847,18430.0
2019-05-17 13:00:00,110.67,110.71,110.34,110.34,8935.0,106.5521,106.5907,106.2344,106.2344,8935.0
2019-05-17 13:30:00,110.39,110.41,110.13,110.16,18006.0,106.2826,106.3018,106.0322,106.0611,18006.0
2019-05-17 14:00:00,110.15,110.15,109.93,109.94,12269.0,106.0515,106.0515,105.8397,105.8493,12269.0
2019-05-17 14:30:00,109.92,110.02,109.33,109.81,26794.0,105.83,105.9263,105.262,105.7241,26794.0
2019-05-17 15:00:00,109.85,109.92,109.02,109.13,37931.0,105.7627,105.83,104.9635,105.0694,37931.0
2019-05-17 15:30:00,109.06,109.08,108.45,108.49,61529.0,105.002,105.0213,104.4147,104.4533,61529.0
2019-05-20 09:30:00,107.87,108.36,107.59,108.24,10890.0,103.8563,104.3281,103.5867,104.2126,10890.0
2019-05-20 10:00:00,108.26,109.1,108.01,109.08,29600.0,104.2318,105.0406,103.9911,105.0213,29600.0
2019-05-20 10:30:00,109.08,109.56,109.0,109.1,8529.0,105.0213,105.4834,104.9443,105.0406,8529.0
2019-05-20 11:00:00,109.1,109.55,108.98,109.46,4995.0,105.0406,105.4738,104.925,105.3872,4995.0
2019-05-20 11:30:00,109.56,109.72,109.31,109.4,6353.0,105.4834,105.6375,105.2427,105.3294,6353.0
2019-05-20 12:00:00,109.42,109.8,109.42,109.7,4950.0,105.3487,105.7145,105.3487,105.6182,4950.0
2019-05-20 12:30:00,109.64,109.64,109.19,109.2,3905.0,105.5605,105.5605,105.1272,105.1368,3905.0
2019-05-20 13:00:00,109.11,109.87,109.09,109.82,13649.0,105.0502,105.7819,105.0309,105.7338,13649.0
2019-05-20 13:30:00,109.88,110.07,109.8,109.84,19201.0,105.7915,105.9745,105.7145,105.753,19201.0
2019-05-20 14:00:00,109.77,110.02,109.68,109.83,14006.0,105.6856,105.9263,105.599,105.7434,14006.0
2019-05-20 14:30:00,109.84,109.94,109.57,109.73,18684.0,105.753,105.8493,105.4931,105.6471,18684.0
2019-05-20 15:00:00,109.77,109.84,109.63,109.71,25058.0,105.6856,105.753,105.5508,105.6279,25058.0
2019-05-20 15:30:00,109.68,110.02,109.63,109.93,80895.0,105.599,105.9263,105.5508,105.8397,80895.0
2019-05-21 09:30:00,110.64,110.64,109.83,110.22,14037.0,106.5233,106.5233,105.7434,106.1189,14037.0
2019-05-21 10:00:00,110.37,111.45,110.28,111.4,9930.0,106.2633,107.3031,106.1767,107.255,9930.0
2019-05-21 10:30:00,111.36,111.69,111.32,111.63,3500.0,107.2165,107.5342,107.178,107.4764,3500.0
2019-05-21 11:00:00,111.72,112.14,111.58,112.08,28002.0,107.5631,107.9674,107.4283,107.9097,28002.0
2019-05-21 11:30:00,112.09,112.1,111.71,112.03,13458.0,107.9193,107.9289,107.5534,107.8615,13458.0
2019-05-21 12:00:00,112.11,112.12,111.74,111.91,53682.0,107.9386,107.9482,107.5823,107.746,53682.0
2019-05-21 12:30:00,111.95,112.16,111.84,112.11,21454.0,107.7845,107.9867,107.6786,107.9386,21454.0
2019-05-21 13:00:00,112.11,112.48,112.07,112.07,11354.0,107.9386,108.2948,107.9001,107.9001,11354.0
2019-05-21 13:30:00,112.07,112.41,111.97,112.12,21123.0,107.9001,108.2274,107.8038,107.9482,21123.0
2019-05-21 14:00:00,112.14,112.44,112.07,112.26,6047.0,107.9674,108.2563,107.9001,108.083,6047.0
2019-05-21 14:30:00,112.27,112.53,112.17,112.44,10444.0,108.0926,108.3429,107.9963,108.2563,10444.0
2019-05-21 15:00:00,112.46,112.8,112.44,112.78,16242.0,108.2755,108.6029,108.2563,108.5836,16242.0
2019-05-21 15:30:00,112.75,112.96,112.51,112.71,51952.0,108.5547,108.7569,108.3237,108.5162,51952.0
2019-05-22 09:30:00,112.52,112.56,112.02,112.46,8670.0,108.3333,108.3718,107.8519,108.2755,8670.0
2019-05-22 10:00:00,112.48,113.27,112.3,113.09,21163.0,108.2948,109.0554,108.1215,108.8821,21163.0
2019-05-22 10:30:00,113.1,113.25,112.77,113.08,20160.0,108.8917,109.0361,108.574,108.8725,20160.0
2019-05-22 11:00:00,113.13,113.44,113.1,113.36,31627.0,108.9206,109.2191,108.8917,109.1421,31627.0
2019-05-22 11:30:00,113.27,113.42,113.18,113.24,15373.0,109.0554,109.1998,108.9687,109.0265,15373.0
2019-05-22 12:00:00,113.25,113.56,113.25,113.54,18850.0,109.0361,109.3346,109.0361,109.3154,18850.0
2019-05-22 12:30:00,113.57,113.98,113.44,113.67,102089.0,109.3442,109.739,109.2191,109.4405,102089.0
2019-05-22 13:00:00,113.72,113.76,113.35,113.57,28776.0,109.4887,109.5272,109.1324,109.3442,28776.0
2019-05-22 13:30:00,113.5,113.74,113.35,113.7,8428.0,109.2768,109.5079,109.1324,109.4694,8428.0
2019-05-22 14:00:00,113.74,113.74,113.35,113.49,11000.0,109.5079,109.5079,109.1324,109.2672,11000.0
2019-05-22 14:30:00,113.54,113.75,113.5,113.62,12892.0,109.3154,109.5175,109.2768,109.3924,12892.0
2019-05-22 15:00:00,113.62,113.79,113.47,113.74,39066.0,109.3924,109.5561,109.248,109.5079,39066.0
2019-05-22 15:30:00,113.65,113.8,113.45,113.45,95862.0,109.4213,109.5657,109.2287,109.2287,95862.0
2019-05-23 09:30:00,112.82,112.83,111.0,111.52,124947.0,108.6221,108.6318,106.8699,107.3705,124947.0
2019-05-23 10:00:00,111.52,111.72,110.82,111.32,32730.0,107.3705,107.5631,106.6966,107.178,32730.0
2019-05-23 10:30:00,111.32,112.05,111.3,111.88,13500.0,107.178,107.8808,107.1587,107.7171,13500.0
2019-05-23 11:00:00,111.76,112.1,111.67,111.82,95321.0,107.6016,107.9289,107.5149,107.6594,95321.0
2019-05-23 11:30:00,111.81,111.86,111.22,111.49,41164.0,107.6497,107.6979,107.0817,107.3416,41164.0
2019-05-23 12:00:00,111.49,111.9,111.43,111.75,64591.0,107.3416,107.7364,107.2839,107.592,64591.0
2019-05-23 12:30:00,111.77,111.8,111.03,111.11,45073.0,107.6112,107.6401,106.8987,106.9758,45073.0
2019-05-23 13:00:00,111.03,111.05,110.43,110.7,14846.0,106.8987,106.918,106.3211,106.581,14846.0
2019-05-23 13:30:00,110.66,110.81,110.17,110.22,22199.0,106.5425,106.6869,106.0707,106.1189,22199.0
2019-05-23 14:00:00,110.23,110.37,110.05,110.15,12255.0,106.1285,106.2633,105.9552,106.0515,12255.0
2019-05-23 14:30:00,110.09,110.34,110.05,110.08,11075.0,105.9937,106.2344,105.9552,105.9841,11075.0
2019-05-23 15:00:00,110.08,110.63,109.88,110.54,18235.0,105.9841,106.5136,105.7915,106.427,18235.0
2019-05-23 15:30:00,110.54,110.76,110.16,110.68,34426.0,106.427,106.6388,106.0611,106.5618,34426.0
2019-05-24 09:30:00,111.27,111.96,111.1,111.41,7217.0,107.1298,107.7941,106.9661,107.2646,7217.0
2019-05-24 10:00:00,111.29,112.74,111.28,111.63,39935.0,107.1491,108.5451,107.1394,107.4764,39935.0
2019-05-24 10:30:00,111.51,111.51,110.94,111.08,6400.0,107.3609,107.3609,106.8121,106.9469,6400.0
2019-05-24 11:00:00,111.08,111.13,110.7,110.8,7526.0,106.9469,106.995,106.581,106.6773,7526.0
2019-05-24 11:30:00,110.94,111.23,110.94,111.05,7825.0,106.8121,107.0913,106.8121,106.918,7825.0
2019-05-24 12:00:00,110.97,111.1,110.64,110.83,7609.0,106.841,106.9661,106.5233,106.7062,7609.0
2019-05-24 12:30:00,110.87,110.92,110.6,110.69,11146.0,106.7447,106.7928,106.4847,106.5714,11146.0
2019-05-24 13:00:00,110.7,110.75,110.55,110.56,8800.0,106.581,106.6292,106.4366,106.4462,8800.0
2019-05-24 13:30:00,110.59,110.69,110.52,110.62,7400.0,106.4751,106.5714,106.4077,106.504,7400.0
2019-05-24 14:00:00,110.59,110.62,110.35,110.41,12718.0,106.4751,106.504,106.244,106.3018,12718.0
2019-05-24 14:30:00,110.36,110.52,110.3,110.46,15338.0,106.2537,106.4077,106.1959,106.35,15338.0
2019-05-24 15:00:00,110.46,110.68,110.4,110.51,25392.0,106.35,106.5618,106.2922,106.3981,25392.0
2019-05-24 15:30:00,110.51,110.68,110.39,110.6,31456.0,106.3981,106.5618,106.2826,106.4847,31456.0
2019-05-28 09:30:00,110.98,111.64,110.71,110.81,4426.0,106.8506,107.486,106.5907,106.6869,4426.0
2019-05-28 10:00:00,110.61,110.72,109.81,110.09,12950.0,106.4944,106.6003,105.7241,105.9937,12950.0
2019-05-28 10:30:00,109.96,110.01,109.58,110.01,3468.0,105.8686,105.9167,105.5027,105.9167,3468.0
2019-05-28 11:00:00,110.05,110.79,109.92,110.57,4936.0,105.9552,106.6677,105.83,106.4559,4936.0
2019-05-28 11:30:00,110.33,110.77,109.93,110.04,7256.0,106.2248,106.6484,105.8397,105.9456,7256.0
2019-05-28 12:00:00,110.15,110.35,109.95,110.34,4654.0,106.0515,106.244,105.8589,106.2344,4654.0
2019-05-28 12:30:00,110.42,110.59,110.29,110.29,5313.0,106.3114,106.4751,106.1863,106.1863,5313.0
2019-05-28 13:00:00,110.3,110.6,110.26,110.34,19740.0,106.1959,106.4847,106.1574,106.2344,19740.0
2019-05-28 13:30:00,110.36,110.49,110.34,110.39,7222.0,106.2537,106.3788,106.2344,106.2826,7222.0
2019-05-28 14:00:00,110.39,110.45,110.28,110.43,5400.0,106.2826,106.3403,106.1767,106.3211,5400.0
2019-05-28 14:30:00,110.34,110.44,110.07,110.16,9438.0,106.2344,106.3307,105.9745,106.0611,9438.0
2019-05-28 15:00:00,110.08,110.12,109.76,109.77,9350.0,105.9841,106.0226,105.676,105.6856,9350.0
2019-05-28 15:30:00,109.67,109.97,109.48,109.52,35618.0,105.5894,105.8782,105.4064,105.4449,35618.0
2019-05-29 09:30:00,109.35,109.35,108.69,108.82,11023.0,105.2813,105.2813,104.6458,104.771,11023.0
2019-05-29 10:00:00,109.04,109.73,108.92,109.53,14118.0,104.9828,105.6471,104.8673,105.4546,14118.0
2019-05-29 10:30:00,109.6,109.67,108.96,109.08,18884.0,105.522,105.5894,104.9058,105.0213,18884.0
2019-05-29 11:00:00,109.02,109.22,108.44,108.57,8333.0,104.9635,105.1561,104.4051,104.5303,8333.0
2019-05-29 11:30:00,108.59,108.62,108.04,108.16,7540.0,104.5495,104.5784,104.02,104.1355,7540.0
2019-05-29 12:00:00,108.24,108.78,108.18,108.66,11000.0,104.2126,104.7325,104.1548,104.6169,11000.0
2019-05-29 12:30:00,108.68,109.23,108.59,108.67,15221.0,104.6362,105.1657,104.5495,104.6266,15221.0
2019-05-29 13:00:00,108.67,109.07,108.53,108.9,12555.0,104.6266,105.0117,104.4918,104.848,12555.0
2019-05-29 13:30:00,108.87,108.91,108.63,108.77,35218.0,104.8191,104.8576,104.588,104.7228,35218.0
2019-05-29 14:00:00,108.72,108.94,108.46,108.62,21064.0,104.6747,104.8865,104.4244,104.5784,21064.0
2019-05-29 14:30:00,108.55,108.55,108.09,108.22,18035.0,104.511,104.511,104.0681,104.1933,18035.0
2019-05-29 15:00:00,108.17,108.5,107.93,108.49,23089.0,104.1452,104.4629,103.9141,104.4533,23089.0
2019-05-29 15:30:00,108.48,108.95,108.42,108.76,46941.0,104.4436,104.8961,104.3859,104.7132,46941.0
2019-05-30 09:30:00,109.24,109.68,108.72,109.47,11548.0,105.1754,105.599,104.6747,105.3968,11548.0
2019-05-30 10:00:00,109.59,109.69,109.39,109.47,7647.0,105.5123,105.6086,105.3198,105.3968,7647.0
2019-05-30 10:30:00,109.59,110.26,109.49,109.87,18423.0,105.5123,106.1574,105.416,105.7819,18423.0
2019-05-30 11:00:00,109.7,109.72,109.35,109.4,10105.0,105.6182,105.6375,105.2813,105.3294,10105.0
2019-05-30 11:30:00,109.34,109.55,109.21,109.39,19376.0,105.2716,105.4738,105.1465,105.3198,19376.0
2019-05-30 12:00:00,109.42,109.51,109.22,109.27,5228.0,105.3487,105.4353,105.1561,105.2042,5228.0
2019-05-30 12:30:00,109.22,109.37,109.09,109.09,5399.0,105.1561,105.3005,105.0309,105.0309,5399.0
2019-05-30 13:00:00,109.08,109.19,108.87,108.9,6550.0,105.0213,105.1272,104.8191,104.848,6550.0
2019-05-30 13:30:00,108.82,109.01,108.73,108.84,12760.0,104.771,104.9539,104.6843,104.7902,12760.0
2019-05-30 14:00:00,108.82,108.94,108.55,108.69,6225.0,104.771,104.8865,104.511,104.6458,6225.0
2019-05-30 14:30:00,108.64,108.71,108.28,108.62,65004.0,104.5977,104.6651,104.2511,104.5784,65004.0
2019-05-30 15:00:00,108.62,108.81,108.18,108.8,19808.0,104.5784,104.7613,104.1548,104.7517,19808.0
2019-05-30 15:30:00,108.7,109.01,108.58,108.83,28701.0,104.6554,104.9539,104.5399,104.7806,28701.0
2019-05-31 09:30:00,107.37,107.37,105.6,107.02,14530.0,103.3749,103.3749,101.6708,103.038,14530.0
2019-05-31 10:00:00,107.06,107.98,107.06,107.98,12209.0,103.0765,103.9622,103.0765,103.9622,12209.0
2019-05-31 10:30:00,108.1,108.66,108.03,108.65,21176.0,104.0778,104.6169,104.0104,104.6073,21176.0
2019-05-31 11:00:00,108.58,109.15,108.53,109.15,34143.0,104.5399,105.0887,104.4918,105.0887,34143.0
2019-05-31 11:30:00,109.1,109.19,108.79,108.96,9922.0,105.0406,105.1272,104.7421,104.9058,9922.0
2019-05-31 12:00:00,108.97,109.04,108.14,108.22,9800.0,104.9154,104.9828,104.1163,104.1933,9800.0
2019-05-31 12:30:00,108.29,108.58,108.12,108.58,8847.0,104.2607,104.5399,104.097,104.5399,8847.0
2019-05-31 13:00:00,108.57,108.79,108.56,108.67,4434.0,104.5303,104.7421,104.5207,104.6266,4434.0
2019-05-31 13:30:00,108.68,109.47,108.68,109.41,10827.0,104.6362,105.3968,104.6362,105.339,10827.0
2019-05-31 14:00:00,109.35,109.46,108.71,108.93,16588.0,105.2813,105.3872,104.6651,104.8769,16588.0
2019-05-31 14:30:00,108.93,109.16,108.64,109.03,13277.0,104.8769,105.0983,104.5977,104.9732,13277.0
2019-05-31 15:00:00,109.07,109.13,108.75,108.81,15711.0,105.0117,105.0694,104.7036,104.7613,15711.0
2019-05-31 15:30:00,108.81,109.14,108.64,108.97,53677.0,104.7613,105.0791,104.5977,104.9154,53677.0
2019-06-03 09:30:00,108.99,109.74,108.8,109.74,10704.0,104.9347,105.6567,104.7517,105.6567,10704.0
2019-06-03 10:00:00,109.65,111.37,109.52,111.35,31594.0,105.5701,107.2261,105.4449,107.2068,31594.0
2019-06-03 10:30:00,111.3,112.71,111.3,111.97,52414.0,107.1587,108.5162,107.1587,107.8038,52414.0
2019-06-03 11:00:00,111.93,111.94,110.74,110.99,22405.0,107.7653,107.7749,106.6195,106.8602,22405.0
2019-06-03 11:30:00,110.98,111.47,110.88,111.47,17203.0,106.8506,107.3224,106.7543,107.3224,17203.0
2019-06-03 12:00:00,111.43,111.79,111.0,111.01,34300.0,107.2839,107.6305,106.8699,106.8795,34300.0
2019-06-03 12:30:00,110.85,111.35,110.82,111.16,20555.0,106.7254,107.2068,106.6966,107.0239,20555.0
2019-06-03 13:00:00,111.16,111.43,110.93,111.03,17297.0,107.0239,107.2839,106.8025,106.8987,17297.0
2019-06-03 13:30:00,110.82,111.39,110.67,111.35,8051.0,106.6966,107.2454,106.5521,107.2068,8051.0
2019-06-03 14:00:00,111.2,111.44,111.02,111.1,6472.0,107.0624,107.2935,106.8891,106.9661,6472.0
2019-06-03 14:30:00,111.1,111.17,110.53,110.58,8404.0,106.9661,107.0335,106.4174,106.4655,8404.0
2019-06-03 15:00:00,110.63,111.02,110.11,110.45,35229.0,106.5136,106.8891,106.013,106.3403,35229.0
2019-06-03 15:30:00,110.34,111.0,110.07,110.81,37516.0,106.2344,106.8699,105.9745,106.6869,37516.0
2019-06-04 09:30:00,111.62,112.23,110.54,110.76,23765.0,107.4668,108.0541,106.427,106.6388,23765.0
2019-06-04 10:00:00,110.96,111.25,110.88,111.16,18188.0,106.8314,107.1106,106.7543,107.0239,18188.0
2019-06-04 10:30:00,111.14,111.21,110.78,111.0,17584.0,107.0047,107.072,106.658,106.8699,17584.0
2019-06-04 11:00:00,111.13,111.36,110.99,111.25,8500.0,106.995,107.2165,106.8602,107.1106,8500.0
2019-06-04 11:30:00,111.23,111.47,111.08,111.23,12157.0,107.0913,107.3224,106.9469,107.0913,12157.0
2019-06-04 12:00:00,111.25,111.25,110.92,111.08,9600.0,107.1106,107.1106,106.7928,106.9469,9600.0
2019-06-04 12:30:00,111.0,111.57,110.98,111.57,6812.0,106.8699,107.4187,106.8506,107.4187,6812.0
2019-06-04 13:00:00,111.57,111.57,111.08,111.4,5079.0,107.4187,107.4187,106.9469,107.255,5079.0
2019-06-04 13:30:00,111.38,111.4,111.12,111.34,6600.0,107.2357,107.255,106.9854,107.1972,6600.0
2019-06-04 14:00:00,111.39,111.39,110.86,110.95,8737.0,107.2454,107.2454,106.7351,106.8217,8737.0
2019-06-04 14:30:00,111.0,111.32,110.91,111.27,17325.0,106.8699,107.178,106.7832,107.1298,17325.0
2019-06-04 15:00:00,111.23,111.72,111.17,111.37,17882.0,107.0913,107.5631,107.0335,107.2261,17882.0
2019-06-04 15:30:00,111.29,111.85,111.29,111.71,25095.0,107.1491,107.6882,107.1491,107.5534,25095.0
2019-06-05 09:30:00,112.0,113.05,111.26,112.13,27807.0,107.8327,108.8436,107.1202,107.9578,27807.0
2019-06-05 10:00:00,111.91,112.23,111.82,111.87,17093.0,107.746,108.0541,107.6594,107.7075,17093.0
2019-06-05 10:30:00,111.87,112.08,111.26,111.41,18166.0,107.7075,107.9097,107.1202,107.2646,18166.0
2019-06-05 11:00:00,111.36,112.43,111.35,112.43,7600.0,107.2165,108.2467,107.2068,108.2467,7600.0
2019-06-05 11:30:00,112.53,112.73,112.34,112.73,14851.0,108.3429,108.5355,108.16,108.5355,14851.0
2019-06-05 12:00:00,112.86,112.86,112.58,112.73,7163.0,108.6607,108.6607,108.3911,108.5355,7163.0
2019-06-05 12:30:00,112.53,112.63,112.02,112.16,10400.0,108.3429,108.4392,107.8519,107.9867,10400.0
2019-06-05 13:00:00,112.24,112.85,112.24,112.81,6015.0,108.0637,108.651,108.0637,108.6125,6015.0
2019-06-05 13:30:00,112.84,113.0,112.74,113.0,5769.0,108.6414,108.7954,108.5451,108.7954,5769.0
2019-06-05 14:00:00,113.01,113.15,112.84,112.97,11685.0,108.8051,108.9399,108.6414,108.7666,11685.0
2019-06-05 14:30:00,112.97,113.06,112.67,112.97,10132.0,108.7666,108.8532,108.4777,108.7666,10132.0
2019-06-05 15:00:00,112.97,113.37,112.91,113.21,11976.0,108.7666,109.1517,108.7088,108.9976,11976.0
2019-06-05 15:30:00,113.18,114.0,112.88,113.88,67128.0,108.9687,109.7582,108.6799,109.6427,67128.0
2019-06-06 09:30:00,113.38,113.89,113.14,113.32,13908.0,109.1613,109.6523,108.9302,109.1035,13908.0
2019-06-06 10:00:00,113.13,113.57,113.02,113.02,8228.0,108.9206,109.3442,108.8147,108.8147,8228.0
2019-06-06 10:30:00,113.04,113.92,113.04,113.69,21503.0,108.834,109.6812,108.834,109.4598,21503.0
2019-06-06 11:00:00,113.73,113.73,113.24,113.62,7821.0,109.4983,109.4983,109.0265,109.3924,7821.0
2019-06-06 11:30:00,113.66,113.71,113.04,113.15,9025.0,109.4309,109.479,108.834,108.9399,9025.0
2019-06-06 12:00:00,113.16,113.34,112.94,113.3,9307.0,108.9495,109.1228,108.7377,109.0843,9307.0
2019-06-06 12:30:00,113.52,113.86,113.37,113.81,15190.0,109.2961,109.6234,109.1517,109.5753,15190.0
2019-06-06 13:00:00,113.91,114.25,113.85,113.99,10992.0,109.6716,109.9989,109.6138,109.7486,10992.0
2019-06-06 13:30:00,113.97,113.98,113.8,113.88,3916.0,109.7294,109.739,109.5657,109.6427,3916.0
2019-06-06 14:00:00,113.88,113.92,113.72,113.79,5933.0,109.6427,109.6812,109.4887,109.5561,5933.0
2019-06-06 14:30:00,113.77,114.15,113.76,113.98,9631.0,109.5368,109.9027,109.5272,109.739,9631.0
2019-06-06 15:00:00,114.07,114.26,113.93,114.23,8200.0,109.8256,110.0086,109.6908,109.9797,8200.0
2019-06-06 15:30:00,114.22,114.64,114.17,114.38,32814.0,109.9701,110.3744,109.9219,110.1241,32814.0
2019-06-07 09:30:00,113.93,115.75,113.93,114.12,14931.0,109.6908,111.4431,109.6908,109.8738,14931.0
2019-06-07 10:00:00,114.05,114.32,113.84,114.15,19615.0,109.8064,110.0663,109.6042,109.9027,19615.0
2019-06-07 10:30:00,114.16,114.59,114.16,114.34,12317.0,109.9123,110.3263,109.9123,110.0856,12317.0
2019-06-07 11:00:00,114.33,114.33,113.41,113.41,20202.0,110.076,110.076,109.1902,109.1902,20202.0
2019-06-07 11:30:00,113.66,113.72,113.4,113.4,15677.0,109.4309,109.4887,109.1806,109.1806,15677.0
2019-06-07 12:00:00,113.35,113.83,113.25,113.78,18039.0,109.1324,109.5946,109.0361,109.5464,18039.0
2019-06-07 12:30:00,113.75,114.16,113.75,114.15,16990.0,109.5175,109.9123,109.5175,109.9027,16990.0
2019-06-07 13:00:00,114.16,114.17,113.93,114.08,10625.0,109.9123,109.9219,109.6908,109.8353,10625.0
2019-06-07 13:30:00,114.04,114.15,113.79,113.95,10436.0,109.7967,109.9027,109.5561,109.7101,10436.0
2019-06-07 14:00:00,113.95,113.95,113.61,113.61,11553.0,109.7101,109.7101,109.3827,109.3827,11553.0
2019-06-07 14:30:00,113.63,113.66,113.13,113.23,16091.0,109.402,109.4309,108.9206,109.0169,16091.0
2019-06-07 15:00:00,113.24,113.44,112.92,113.32,25839.0,109.0265,109.2191,108.7184,109.1035,25839.0
2019-06-07 15:30:00,113.28,113.79,113.28,113.57,85617.0,109.065,109.5561,109.065,109.3442,85617.0
2019-06-10 09:30:00,111.25,113.02,111.22,112.78,49809.0,107.1106,108.8147,107.0817,108.5836,49809.0
2019-06-10 10:00:00,112.9,113.53,112.62,113.22,26830.0,108.6992,109.3057,108.4296,109.0073,26830.0
2019-06-10 10:30:00,113.07,113.1,112.63,112.9,15184.0,108.8628,108.8917,108.4392,108.6992,15184.0
2019-06-10 11:00:00,112.94,113.25,112.71,113.25,27063.0,108.7377,109.0361,108.5162,109.0361,27063.0
2019-06-10 11:30:00,113.3,113.85,113.05,113.85,34782.0,109.0843,109.6138,108.8436,109.6138,34782.0
2019-06-10 12:00:00,113.76,113.89,113.19,113.3,19418.0,109.5272,109.6523,108.9784,109.0843,19418.0
2019-06-10 12:30:00,113.3,113.37,113.17,113.24,11200.0,109.0843,109.1517,108.9591,109.0265,11200.0
2019-06-10 13:00:00,113.29,113.62,113.23,113.62,12100.0,109.0747,109.3924,109.0169,109.3924,12100.0
2019-06-10 13:30:00,113.62,114.04,113.59,114.04,17158.0,109.3924,109.7967,109.3635,109.7967,17158.0
2019-06-10 14:00:00,113.92,113.93,113.61,113.71,11349.0,109.6812,109.6908,109.3827,109.479,11349.0
2019-06-10 14:30:00,113.71,114.09,113.7,114.07,12661.0,109.479,109.8449,109.4694,109.8256,12661.0
2019-06-10 15:00:00,114.04,114.13,113.73,113.73,14026.0,109.7967,109.8834,109.4983,109.4983,14026.0
2019-06-10 15:30:00,113.73,113.89,113.13,113.63,44113.0,109.4983,109.6523,108.9206,109.402,44113.0
2019-06-11 09:30:00,114.61,116.46,114.55,114.94,31254.0,110.3455,112.1267,110.2878,110.6633,31254.0
2019-06-11 10:00:00,115.15,115.29,113.66,113.83,25247.0,110.8654,111.0002,109.4309,109.5946,25247.0
2019-06-11 10:30:00,113.71,113.88,113.45,113.74,5000.0,109.479,109.6427,109.2287,109.5079,5000.0
2019-06-11 11:00:00,113.7,114.17,113.54,113.83,8162.0,109.4694,109.9219,109.3154,109.5946,8162.0
2019-06-11 11:30:00,113.69,113.81,113.32,113.65,10300.0,109.4598,109.5753,109.1035,109.4213,10300.0
2019-06-11 12:00:00,113.66,113.66,113.19,113.43,8275.0,109.4309,109.4309,108.9784,109.2094,8275.0
2019-06-11 12:30:00,113.32,113.65,113.14,113.28,11020.0,109.1035,109.4213,108.9302,109.065,11020.0
2019-06-11 13:00:00,113.28,113.49,113.26,113.42,8065.0,109.065,109.2672,109.0458,109.1998,8065.0
2019-06-11 13:30:00,113.49,114.04,113.49,113.98,9824.0,109.2672,109.7967,109.2672,109.739,9824.0
2019-06-11 14:00:00,113.95,114.15,113.68,113.83,14026.0,109.7101,109.9027,109.4501,109.5946,14026.0
2019-06-11 14:30:00,113.82,113.95,113.53,113.95,22930.0,109.5849,109.7101,109.3057,109.7101,22930.0
2019-06-11 15:00:00,113.96,114.1,113.79,113.91,13468.0,109.7197,109.8545,109.5561,109.6716,13468.0
2019-06-11 15:30:00,113.91,114.21,113.8,114.02,31159.0,109.6716,109.9604,109.5657,109.7775,31159.0
2019-06-12 09:30:00,114.37,114.72,113.87,114.26,12342.0,110.1145,110.4514,109.6331,110.0086,12342.0
2019-06-12 10:00:00,114.36,114.57,114.23,114.3,15829.0,110.1048,110.307,109.9797,110.0471,15829.0
2019-06-12 10:30:00,114.31,114.78,114.17,114.45,17819.0,110.0567,110.5092,109.9219,110.1915,17819.0
2019-06-12 11:00:00,114.51,114.51,114.03,114.05,18921.0,110.2493,110.2493,109.7871,109.8064,18921.0
2019-06-12 11:30:00,114.03,114.22,113.87,114.08,16323.0,109.7871,109.9701,109.6331,109.8353,16323.0
2019-06-12 12:00:00,114.04,114.33,113.93,114.09,12774.0,109.7967,110.076,109.6908,109.8449,12774.0
2019-06-12 12:30:00,114.07,114.26,113.93,114.09,13100.0,109.8256,110.0086,109.6908,109.8449,13100.0
2019-06-12 13:00:00,114.06,114.18,113.96,114.08,10140.0,109.816,109.9315,109.7197,109.8353,10140.0
2019-06-12 13:30:00,114.11,114.44,114.0,114.43,10459.0,109.8641,110.1819,109.7582,110.1722,10459.0
2019-06-12 14:00:00,114.39,114.43,114.09,114.09,12445.0,110.1337,110.1722,109.8449,109.8449,12445.0
2019-06-12 14:30:00,114.09,114.65,113.96,114.55,18471.0,109.8449,110.3841,109.7197,110.2878,18471.0
2019-06-12 15:00:00,114.53,114.74,114.33,114.52,18379.0,110.2685,110.4707,110.076,110.2589,18379.0
2019-06-12 15:30:00,114.51,114.64,114.27,114.64,48094.0,110.2493,110.3744,110.0182,110.3744,48094.0
2019-06-13 09:30:00,115.0,115.81,114.5,114.62,21590.0,110.721,111.5009,110.2396,110.3552,21590.0
2019-06-13 10:00:00,114.72,114.72,113.63,113.85,9801.0,110.4514,110.4514,109.402,109.6138,9801.0
2019-06-13 10:30:00,113.99,114.19,113.83,114.1,7507.0,109.7486,109.9412,109.5946,109.8545,7507.0
2019-06-13 11:00:00,114.18,114.43,113.98,114.08,13872.0,109.9315,110.1722,109.739,109.8353,13872.0
2019-06-13 11:30:00,114.05,114.27,113.96,114.26,13102.0,109.8064,110.0182,109.7197,110.0086,13102.0
2019-06-13 12:00:00,114.23,114.53,114.18,114.42,7200.0,109.9797,110.2685,109.9315,110.1626,7200.0
2019-06-13 12:30:00,114.4,114.73,114.39,114.63,7139.0,110.1434,110.4611,110.1337,110.3648,7139.0
2019-06-13 13:00:00,114.63,114.75,114.55,114.73,4277.0,110.3648,110.4803,110.2878,110.4611,4277.0
2019-06-13 13:30:00,114.74,114.75,114.47,114.61,7500.0,110.4707,110.4803,110.2108,110.3455,7500.0
2019-06-13 14:00:00,114.61,114.98,114.6,114.81,9440.0,110.3455,110.7018,110.3359,110.5381,9440.0
2019-06-13 14:30:00,114.81,115.03,114.71,114.93,10199.0,110.5381,110.7499,110.4418,110.6536,10199.0
2019-06-13 15:00:00,114.98,115.03,114.62,114.77,18580.0,110.7018,110.7499,110.3552,110.4996,18580.0
2019-06-13 15:30:00,114.73,115.45,114.65,115.38,64956.0,110.4611,111.1543,110.3841,111.0869,64956.0
2019-06-14 09:30:00,112.5,114.13,112.39,112.56,25234.0,108.3141,109.8834,108.2081,108.3718,25234.0
2019-06-14 10:00:00,112.54,112.9,112.47,112.62,23352.0,108.3526,108.6992,108.2852,108.4296,23352.0
2019-06-14 10:30:00,112.61,113.09,112.53,112.78,17200.0,108.42,108.8821,108.3429,108.5836,17200.0
2019-06-14 11:00:00,112.7,112.78,112.26,112.61,11302.0,108.5066,108.5836,108.083,108.42,11302.0
2019-06-14 11:30:00,112.61,112.84,112.55,112.67,13400.0,108.42,108.6414,108.3622,108.4777,13400.0
2019-06-14 12:00:00,112.69,112.69,112.27,112.5,15098.0,108.497,108.497,108.0926,108.3141,15098.0
2019-06-14 12:30:00,112.46,112.66,112.46,112.6,9500.0,108.2755,108.4681,108.2755,108.4103,9500.0
2019-06-14 13:00:00,112.59,112.95,112.58,112.62,33517.0,108.4007,108.7473,108.3911,108.4296,33517.0
2019-06-14 13:30:00,112.62,112.69,112.5,112.57,8121.0,108.4296,108.497,108.3141,108.3814,8121.0
2019-06-14 14:00:00,112.58,112.91,112.57,112.82,10053.0,108.3911,108.7088,108.3814,108.6221,10053.0
2019-06-14 14:30:00,112.82,112.82,112.48,112.57,15004.0,108.6221,108.6221,108.2948,108.3814,15004.0
2019-06-14 15:00:00,112.53,112.73,112.49,112.5,18244.0,108.3429,108.5355,108.3044,108.3141,18244.0
2019-06-14 15:30:00,112.48,112.53,111.71,111.71,50726.0,108.2948,108.3429,107.5534,107.5534,50726.0
2019-06-17 09:30:00,111.71,111.71,110.53,111.64,14205.0,107.5534,107.5534,106.4174,107.486,14205.0
2019-06-17 10:00:00,111.55,112.04,111.14,111.14,16500.0,107.3994,107.8712,107.0047,107.0047,16500.0
2019-06-17 10:30:00,111.25,111.3,110.75,110.85,9713.0,107.1106,107.1587,106.6292,106.7254,9713.0
2019-06-17 11:00:00,110.87,111.48,110.75,111.3,8208.0,106.7447,107.332,106.6292,107.1587,8208.0
2019-06-17 11:30:00,111.34,111.5,111.28,111.49,7250.0,107.1972,107.3513,107.1394,107.3416,7250.0
2019-06-17 12:00:00,111.42,111.76,111.42,111.72,7400.0,107.2742,107.6016,107.2742,107.5631,7400.0
2019-06-17 12:30:00,111.67,111.88,111.63,111.88,9905.0,107.5149,107.7171,107.4764,107.7171,9905.0
2019-06-17 13:00:00,111.78,112.07,111.72,111.72,9519.0,107.6208,107.9001,107.5631,107.5631,9519.0
2019-06-17 13:30:00,111.71,111.91,111.71,111.87,8227.0,107.5534,107.746,107.5534,107.7075,8227.0
2019-06-17 14:00:00,111.91,111.95,111.79,111.89,9700.0,107.746,107.7845,107.6305,107.7267,9700.0
2019-06-17 14:30:00,111.95,112.02,111.51,111.52,14368.0,107.7845,107.8519,107.3609,107.3705,14368.0
2019-06-17 15:00:00,111.51,111.51,111.25,111.25,12341.0,107.3609,107.3609,107.1106,107.1106,12341.0
2019-06-17 15:30:00,111.23,111.24,110.84,111.11,60359.0,107.0913,107.1009,106.7158,106.9758,60359.0
2019-06-18 09:30:00,112.02,112.46,111.61,112.15,20234.0,107.8519,108.2755,107.4572,107.9771,20234.0
2019-06-18 10:00:00,112.15,112.33,111.79,112.2,39320.0,107.9771,108.1504,107.6305,108.0252,39320.0
2019-06-18 10:30:00,112.16,112.68,112.01,112.16,89343.0,107.9867,108.4874,107.8423,107.9867,89343.0
2019-06-18 11:00:00,112.24,113.3,112.1,112.46,63196.0,108.0637,109.0843,107.9289,108.2755,63196.0
2019-06-18 11:30:00,112.6,112.71,112.19,112.26,32672.0,108.4103,108.5162,108.0156,108.083,32672.0
2019-06-18 12:00:00,112.26,112.6,112.17,112.57,12562.0,108.083,108.4103,107.9963,108.3814,12562.0
2019-06-18 12:30:00,112.58,112.76,112.38,112.59,10400.0,108.3911,108.5644,108.1985,108.4007,10400.0
2019-06-18 13:00:00,112.58,112.73,112.4,112.6,17523.0,108.3911,108.5355,108.2178,108.4103,17523.0
2019-06-18 13:30:00,112.7,112.76,112.43,112.43,12200.0,108.5066,108.5644,108.2467,108.2467,12200.0
2019-06-18 14:00:00,112.4,112.47,112.28,112.41,41260.0,108.2178,108.2852,108.1022,108.2274,41260.0
2019-06-18 14:30:00,112.42,112.63,111.77,111.89,52407.0,108.237,108.4392,107.6112,107.7267,52407.0
2019-06-18 15:00:00,111.85,112.35,111.84,112.34,21304.0,107.6882,108.1696,107.6786,108.16,21304.0
2019-06-18 15:30:00,112.32,112.49,112.11,112.11,77302.0,108.1407,108.3044,107.9386,107.9386,77302.0
2019-06-19 09:30:00,112.26,112.38,111.24,112.19,12711.0,108.083,108.1985,107.1009,108.0156,12711.0
2019-06-19 10:00:00,112.22,112.4,110.78,110.98,21169.0,108.0445,108.2178,106.658,106.8506,21169.0
2019-06-19 10:30:00,110.98,111.92,110.89,111.68,8781.0,106.8506,107.7556,106.764,107.5246,8781.0
2019-06-19 11:00:00,111.78,111.92,111.55,111.72,6620.0,107.6208,107.7556,107.3994,107.5631,6620.0
2019-06-19 11:30:00,111.69,111.87,111.48,111.56,9133.0,107.5342,107.7075,107.332,107.409,9133.0
2019-06-19 12:00:00,111.63,111.63,111.42,111.53,7000.0,107.4764,107.4764,107.2742,107.3801,7000.0
2019-06-19 12:30:00,111.5,111.64,111.42,111.56,4400.0,107.3513,107.486,107.2742,107.409,4400.0
2019-06-19 13:00:00,111.56,111.62,111.37,111.38,5427.0,107.409,107.4668,107.2261,107.2357,5427.0
2019-06-19 13:30:00,111.34,111.55,111.34,111.39,5375.0,107.1972,107.3994,107.1972,107.2454,5375.0
2019-06-19 14:00:00,111.31,112.11,111.26,111.54,11660.0,107.1683,107.9386,107.1202,107.3898,11660.0
2019-06-19 14:30:00,111.54,111.85,111.54,111.66,14507.0,107.3898,107.6882,107.3898,107.5053,14507.0
2019-06-19 15:00:00,111.64,112.01,111.59,111.84,13492.0,107.486,107.8423,107.4379,107.6786,13492.0
2019-06-19 15:30:00,111.84,112.01,111.54,111.88,38791.0,107.6786,107.8423,107.3898,107.7171,38791.0
2019-06-20 09:30:00,112.96,113.51,112.4,113.35,19324.0,108.7569,109.2865,108.2178,109.1324,19324.0
2019-06-20 10:00:00,113.25,113.63,113.13,113.36,119141.0,109.0361,109.402,108.9206,109.1421,119141.0
2019-06-20 10:30:00,113.28,113.43,113.05,113.17,11513.0,109.065,109.2094,108.8436,108.9591,11513.0
2019-06-20 11:00:00,113.17,113.54,113.15,113.31,36308.0,108.9591,109.3154,108.9399,109.0939,36308.0
2019-06-20 11:30:00,113.34,113.79,113.28,113.48,7276.0,109.1228,109.5561,109.065,109.2576,7276.0
2019-06-20 12:00:00,113.48,113.53,113.04,113.48,7960.0,109.2576,109.3057,108.834,109.2576,7960.0
2019-06-20 12:30:00,113.5,113.82,113.45,113.82,10449.0,109.2768,109.5849,109.2287,109.5849,10449.0
2019-06-20 13:00:00,113.86,113.86,113.48,113.83,10500.0,109.6234,109.6234,109.2576,109.5946,10500.0
2019-06-20 13:30:00,113.91,114.33,113.87,114.27,12918.0,109.6716,110.076,109.6331,110.0182,12918.0
2019-06-20 14:00:00,114.29,114.36,114.0,114.15,18690.0,110.0374,110.1048,109.7582,109.9027,18690.0
2019-06-20 14:30:00,114.18,114.38,114.08,114.38,17223.0,109.9315,110.1241,109.8353,110.1241,17223.0
2019-06-20 15:00:00,114.41,114.9,114.28,114.79,13390.0,110.153,110.6248,110.0278,110.5188,13390.0
2019-06-20 15:30:00,114.65,115.07,114.43,114.48,68292.0,110.3841,110.7884,110.1722,110.2204,68292.0
2019-06-21 09:30:00,114.02,114.8,112.92,113.75,88324.0,109.7775,110.5285,108.7184,109.5175,88324.0
2019-06-21 10:00:00,113.92,114.24,113.75,113.96,9502.0,109.6812,109.9893,109.5175,109.7197,9502.0
2019-06-21 10:30:00,113.97,113.97,113.51,113.57,9703.0,109.7294,109.7294,109.2865,109.3442,9703.0
2019-06-21 11:00:00,113.6,114.28,113.59,113.94,13100.0,109.3731,110.0278,109.3635,109.7005,13100.0
2019-06-21 11:30:00,113.91,114.16,113.67,113.69,10575.0,109.6716,109.9123,109.4405,109.4598,10575.0
2019-06-21 12:00:00,113.74,113.77,113.16,113.25,11625.0,109.5079,109.5368,108.9495,109.0361,11625.0
2019-06-21 12:30:00,113.25,113.46,113.17,113.19,15068.0,109.0361,109.2383,108.9591,108.9784,15068.0
2019-06-21 13:00:00,113.13,113.19,112.75,112.81,12625.0,108.9206,108.9784,108.5547,108.6125,12625.0
2019-06-21 13:30:00,112.79,113.07,112.72,112.77,9300.0,108.5933,108.8628,108.5259,108.574,9300.0
2019-06-21 14:00:00,112.79,112.89,112.53,112.64,10903.0,108.5933,108.6895,108.3429,108.4488,10903.0
2019-06-21 14:30:00,112.68,112.69,112.31,112.34,11531.0,108.4874,108.497,108.1311,108.16,11531.0
2019-06-21 15:00:00,112.34,112.59,112.18,112.35,25500.0,108.16,108.4007,108.006,108.1696,25500.0
2019-06-21 15:30:00,112.3,112.55,112.16,112.18,58772.0,108.1215,108.3622,107.9867,108.006,58772.0
2019-06-24 09:30:00,112.45,113.2,112.04,113.06,10156.0,108.2659,108.988,107.8712,108.8532,10156.0
2019-06-24 10:00:00,113.02,113.34,112.86,113.15,10755.0,108.8147,109.1228,108.6607,108.9399,10755.0
2019-06-24 10:30:00,113.03,113.16,112.65,112.87,8990.0,108.8243,108.9495,108.4585,108.6703,8990.0
2019-06-24 11:00:00,112.81,113.54,112.81,113.53,23312.0,108.6125,109.3154,108.6125,109.3057,23312.0
2019-06-24 11:30:00,113.57,113.86,113.41,113.49,22337.0,109.3442,109.6234,109.1902,109.2672,22337.0
2019-06-24 12:00:00,113.5,113.61,113.39,113.54,6429.0,109.2768,109.3827,109.1709,109.3154,6429.0
2019-06-24 12:30:00,113.49,113.55,113.37,113.51,11829.0,109.2672,109.325,109.1517,109.2865,11829.0
2019-06-24 13:00:00,113.46,113.57,113.39,113.57,10408.0,109.2383,109.3442,109.1709,109.3442,10408.0
2019-06-24 13:30:00,113.58,113.61,113.38,113.5,8004.0,109.3539,109.3827,109.1613,109.2768,8004.0
2019-06-24 14:00:00,113.5,113.52,112.89,112.89,36150.0,109.2768,109.2961,108.6895,108.6895,36150.0
2019-06-24 14:30:00,112.95,113.0,112.47,112.63,25995.0,108.7473,108.7954,108.2852,108.4392,25995.0
2019-06-24 15:00:00,112.65,112.81,112.4,112.62,26593.0,108.4585,108.6125,108.2178,108.4296,26593.0
2019-06-24 15:30:00,112.62,112.67,112.29,112.41,73836.0,108.4296,108.4777,108.1119,108.2274,73836.0
2019-06-25 09:30:00,112.8,114.2,112.13,112.67,6010.0,108.6029,109.9508,107.9578,108.4777,6010.0
2019-06-25 10:00:00,112.76,112.85,112.37,112.37,14240.0,108.5644,108.651,108.1889,108.1889,14240.0
2019-06-25 10:30:00,112.39,112.52,112.0,112.34,30463.0,108.2081,108.3333,107.8327,108.16,30463.0
2019-06-25 11:00:00,112.37,112.63,112.2,112.39,18029.0,108.1889,108.4392,108.0252,108.2081,18029.0
2019-06-25 11:30:00,112.39,112.61,112.37,112.6,13589.0,108.2081,108.42,108.1889,108.4103,13589.0
2019-06-25 12:00:00,112.55,112.62,112.23,112.32,11586.0,108.3622,108.4296,108.0541,108.1407,11586.0
2019-06-25 12:30:00,112.29,112.38,112.11,112.17,9024.0,108.1119,108.1985,107.9386,107.9963,9024.0
2019-06-25 13:00:00,112.12,112.17,111.9,112.17,9998.0,107.9482,107.9963,107.7364,107.9963,9998.0
2019-06-25 13:30:00,112.1,112.27,111.79,111.79,17486.0,107.9289,108.0926,107.6305,107.6305,17486.0
2019-06-25 14:00:00,111.84,111.92,111.56,111.58,18988.0,107.6786,107.7556,107.409,107.4283,18988.0
2019-06-25 14:30:00,111.58,111.65,111.25,111.57,33032.0,107.4283,107.4957,107.1106,107.4187,33032.0
2019-06-25 15:00:00,111.53,111.61,111.26,111.57,27142.0,107.3801,107.4572,107.1202,107.4187,27142.0
2019-06-25 15:30:00,111.55,111.64,111.12,111.2,62491.0,107.3994,107.486,106.9854,107.0624,62491.0
2019-06-26 09:30:00,111.94,113.57,110.69,112.18,9362.0,107.7749,109.3442,106.5714,108.006,9362.0
2019-06-26 10:00:00,111.98,111.98,111.29,111.55,9420.0,107.8134,107.8134,107.1491,107.3994,9420.0
2019-06-26 10:30:00,111.79,112.11,111.56,111.87,25035.0,107.6305,107.9386,107.409,107.7075,25035.0
2019-06-26 11:00:00,111.94,112.35,111.94,112.22,8557.0,107.7749,108.1696,107.7749,108.0445,8557.0
2019-06-26 11:30:00,112.24,112.24,111.9,112.19,7319.0,108.0637,108.0637,107.7364,108.0156,7319.0
2019-06-26 12:00:00,112.15,112.24,111.61,111.7,17836.0,107.9771,108.0637,107.4572,107.5438,17836.0
2019-06-26 12:30:00,111.71,111.86,111.42,111.43,5525.0,107.5534,107.6979,107.2742,107.2839,5525.0
2019-06-26 13:00:00,111.54,111.8,111.37,111.37,10612.0,107.3898,107.6401,107.2261,107.2261,10612.0
2019-06-26 13:30:00,111.42,111.65,111.32,111.65,5700.0,107.2742,107.4957,107.178,107.4957,5700.0
2019-06-26 14:00:00,111.63,111.95,111.51,111.61,8800.0,107.4764,107.7845,107.3609,107.4572,8800.0
2019-06-26 14:30:00,111.63,111.71,111.49,111.7,5832.0,107.4764,107.5534,107.3416,107.5438,5832.0
2019-06-26 15:00:00,111.74,111.94,111.5,111.68,21264.0,107.5823,107.7749,107.3513,107.5246,21264.0
2019-06-26 15:30:00,111.67,112.06,111.59,111.66,72675.0,107.5149,107.8904,107.4379,107.5053,72675.0
2019-06-27 09:30:00,111.92,112.6,111.8,112.22,34778.0,107.7556,108.4103,107.6401,108.0445,34778.0
2019-06-27 10:00:00,112.16,112.54,112.04,112.06,10281.0,107.9867,108.3526,107.8712,107.8904,10281.0
2019-06-27 10:30:00,112.12,112.21,111.95,112.14,12000.0,107.9482,108.0348,107.7845,107.9674,12000.0
2019-06-27 11:00:00,112.15,112.36,111.95,112.06,14991.0,107.9771,108.1793,107.7845,107.8904,14991.0
2019-06-27 11:30:00,112.1,112.53,112.04,112.25,13767.0,107.9289,108.3429,107.8712,108.0734,13767.0
2019-06-27 12:00:00,112.28,112.77,112.18,112.72,12267.0,108.1022,108.574,108.006,108.5259,12267.0
2019-06-27 12:30:00,112.61,112.82,112.58,112.71,10206.0,108.42,108.6221,108.3911,108.5162,10206.0
2019-06-27 13:00:00,112.7,112.76,112.5,112.71,9694.0,108.5066,108.5644,108.3141,108.5162,9694.0
2019-06-27 13:30:00,112.72,112.94,112.67,112.77,12707.0,108.5259,108.7377,108.4777,108.574,12707.0
2019-06-27 14:00:00,112.81,113.21,112.74,112.8,15304.0,108.6125,108.9976,108.5451,108.6029,15304.0
2019-06-27 14:30:00,112.83,112.83,112.5,112.64,15190.0,108.6318,108.6318,108.3141,108.4488,15190.0
2019-06-27 15:00:00,112.65,113.21,112.65,113.21,29112.0,108.4585,108.9976,108.4585,108.9976,29112.0
2019-06-27 15:30:00,113.21,113.21,112.81,113.13,75010.0,108.9976,108.9976,108.6125,108.9206,75010.0
2019-06-28 09:30:00,113.06,113.86,112.5,112.51,21398.0,108.8532,109.6234,108.3141,108.3237,21398.0
2019-06-28 10:00:00,112.51,113.06,112.43,112.89,10338.0,108.3237,108.8532,108.2467,108.6895,10338.0
2019-06-28 10:30:00,112.99,113.28,112.91,113.28,16180.0,108.7858,109.065,108.7088,109.065,16180.0
2019-06-28 11:00:00,113.26,113.63,113.15,113.59,19034.0,109.0458,109.402,108.9399,109.3635,19034.0
2019-06-28 11:30:00,113.55,113.66,113.26,113.34,12175.0,109.325,109.4309,109.0458,109.1228,12175.0
2019-06-28 12:00:00,113.31,113.72,113.06,113.72,31441.0,109.0939,109.4887,108.8532,109.4887,31441.0
2019-06-28 12:30:00,113.75,114.23,113.69,114.1,17759.0,109.5175,109.9797,109.4598,109.8545,17759.0
2019-06-28 13:00:00,114.06,114.19,113.88,113.91,14952.0,109.816,109.9412,109.6427,109.6716,14952.0
2019-06-28 13:30:00,113.91,114.47,113.84,114.07,19417.0,109.6716,110.2108,109.6042,109.8256,19417.0
2019-06-28 14:00:00,114.08,114.44,113.83,113.91,23606.0,109.8353,110.1819,109.5946,109.6716,23606.0
2019-06-28 14:30:00,113.91,114.17,113.31,113.45,46600.0,109.6716,109.9219,109.0939,109.2287,46600.0
2019-06-28 15:00:00,113.49,113.73,113.21,113.34,45749.0,109.2672,109.4983,108.9976,109.1228,45749.0
2019-06-28 15:30:00,113.36,113.67,112.98,113.17,241942.0,109.1421,109.4405,108.7762,108.9591,241942.0
2019-07-01 09:30:00,114.83,115.51,113.82,114.09,25503.0,110.5574,111.2121,109.5849,109.8449,25503.0
2019-07-01 10:00:00,114.16,114.5,114.04,114.17,10700.0,109.9123,110.2396,109.7967,109.9219,10700.0
2019-07-01 10:30:00,114.17,114.22,113.38,113.46,19755.0,109.9219,109.9701,109.1613,109.2383,19755.0
2019-07-01 11:00:00,113.49,114.24,113.49,114.17,12718.0,109.2672,109.9893,109.2672,109.9219,12718.0
2019-07-01 11:30:00,114.2,114.21,113.79,113.91,14932.0,109.9508,109.9604,109.5561,109.6716,14932.0
2019-07-01 12:00:00,113.92,114.33,113.92,114.31,10100.0,109.6812,110.076,109.6812,110.0567,10100.0
2019-07-01 12:30:00,114.29,114.4,114.15,114.22,21462.0,110.0374,110.1434,109.9027,109.9701,21462.0
2019-07-01 13:00:00,114.25,114.31,113.86,114.01,12207.0,109.9989,110.0567,109.6234,109.7679,12207.0
2019-07-01 13:30:00,114.05,114.48,113.97,114.34,19983.0,109.8064,110.2204,109.7294,110.0856,19983.0
2019-07-01 14:00:00,114.31,114.5,114.16,114.17,14815.0,110.0567,110.2396,109.9123,109.9219,14815.0
2019-07-01 14:30:00,114.22,114.27,113.61,113.62,35288.0,109.9701,110.0182,109.3827,109.3924,35288.0
2019-07-01 15:00:00,113.64,114.76,113.63,114.64,38906.0,109.4116,110.49,109.402,110.3744,38906.0
2019-07-01 15:30:00,114.65,114.93,114.52,114.54,76579.0,110.3841,110.6536,110.2589,110.2781,76579.0
2019-07-02 09:30:00,114.56,114.89,114.24,114.24,3955.0,110.2974,110.6151,109.9893,109.9893,3955.0
2019-07-02 10:00:00,114.38,114.86,114.32,114.35,24374.0,110.1241,110.5862,110.0663,110.0952,24374.0
2019-07-02 10:30:00,114.43,114.52,113.78,113.83,17716.0,110.1722,110.2589,109.5464,109.5946,17716.0
2019-07-02 11:00:00,113.78,113.93,113.6,113.72,21006.0,109.5464,109.6908,109.3731,109.4887,21006.0
2019-07-02 11:30:00,113.73,113.74,113.42,113.48,18576.0,109.4983,109.5079,109.1998,109.2576,18576.0
2019-07-02 12:00:00,113.48,113.77,113.45,113.59,23525.0,109.2576,109.5368,109.2287,109.3635,23525.0
2019-07-02 12:30:00,113.63,113.8,113.59,113.66,11597.0,109.402,109.5657,109.3635,109.4309,11597.0
2019-07-02 13:00:00,113.69,113.7,113.21,113.26,12500.0,109.4598,109.4694,108.9976,109.0458,12500.0
2019-07-02 13:30:00,113.29,113.37,113.14,113.34,15795.0,109.0747,109.1517,108.9302,109.1228,15795.0
2019-07-02 14:00:00,113.37,113.67,113.21,113.51,19563.0,109.1517,109.4405,108.9976,109.2865,19563.0
2019-07-02 14:30:00,113.5,113.54,112.94,112.99,24321.0,109.2768,109.3154,108.7377,108.7858,24321.0
2019-07-02 15:00:00,113.03,113.27,112.84,113.16,30794.0,108.8243,109.0554,108.6414,108.9495,30794.0
2019-07-02 15:30:00,113.16,113.96,113.12,113.8,78916.0,108.9495,109.7197,108.911,109.5657,78916.0
2019-07-03 09:30:00,114.3,115.18,113.71,115.04,18471.0,110.0471,110.8943,109.479,110.7595,18471.0
2019-07-03 10:00:00,114.99,115.41,114.79,114.81,19862.0,110.7114,111.1158,110.5188,110.5381,19862.0
2019-07-03 10:30:00,114.88,114.97,114.22,114.22,17156.0,110.6055,110.6921,109.9701,109.9701,17156.0
2019-07-03 11:00:00,114.18,114.5,113.94,114.08,18837.0,109.9315,110.2396,109.7005,109.8353,18837.0
2019-07-03 11:30:00,114.07,114.67,114.05,114.58,14729.0,109.8256,110.4033,109.8064,110.3167,14729.0
2019-07-03 12:00:00,114.55,114.63,114.38,114.59,11895.0,110.2878,110.3648,110.1241,110.3263,11895.0
2019-07-03 12:30:00,114.58,114.98,114.58,114.94,24154.0,110.3167,110.7018,110.3167,110.6633,24154.0
2019-07-05 09:30:00,114.11,114.38,113.57,113.75,7087.0,109.8641,110.1241,109.3442,109.5175,7087.0
2019-07-05 10:00:00,113.71,113.86,113.55,113.76,2100.0,109.479,109.6234,109.325,109.5272,2100.0
2019-07-05 10:30:00,113.68,113.75,113.09,113.26,14076.0,109.4501,109.5175,108.8821,109.0458,14076.0
2019-07-05 11:00:00,113.33,114.54,113.33,114.51,44600.0,109.1132,110.2781,109.1132,110.2493,44600.0
2019-07-05 11:30:00,114.51,114.62,114.16,114.48,15038.0,110.2493,110.3552,109.9123,110.2204,15038.0
2019-07-05 12:00:00,114.46,114.9,114.4,114.71,15127.0,110.2011,110.6248,110.1434,110.4418,15127.0
2019-07-05 12:30:00,114.71,115.23,114.71,115.1,17235.0,110.4418,110.9425,110.4418,110.8173,17235.0
2019-07-05 13:00:00,115.15,115.33,114.95,115.18,20792.0,110.8654,111.0388,110.6729,110.8943,20792.0
2019-07-05 13:30:00,115.23,115.5,115.21,115.25,13440.0,110.9425,111.2024,110.9232,110.9617,13440.0
2019-07-05 14:00:00,115.25,115.39,114.83,114.93,11861.0,110.9617,111.0965,110.5574,110.6536,11861.0
2019-07-05 14:30:00,114.91,115.26,114.91,115.09,17603.0,110.6344,110.9714,110.6344,110.8077,17603.0
2019-07-05 15:00:00,115.1,115.17,114.94,115.1,10958.0,110.8173,110.8847,110.6633,110.8173,10958.0
2019-07-05 15:30:00,115.14,115.25,114.93,115.18,38634.0,110.8558,110.9617,110.6536,110.8943,38634.0
2019-07-08 09:30:00,115.58,115.97,114.7,114.91,20129.0,111.2794,111.6549,110.4322,110.6344,20129.0
2019-07-08 10:00:00,114.93,115.21,114.71,114.72,13071.0,110.6536,110.9232,110.4418,110.4514,13071.0
2019-07-08 10:30:00,114.71,114.71,113.93,113.93,15703.0,110.4418,110.4418,109.6908,109.6908,15703.0
2019-07-08 11:00:00,113.98,114.26,113.62,113.8,38134.0,109.739,110.0086,109.3924,109.5657,38134.0
2019-07-08 11:30:00,113.8,114.1,113.62,114.05,13061.0,109.5657,109.8545,109.3924,109.8064,13061.0
2019-07-08 12:00:00,114.05,114.05,113.7,113.72,6000.0,109.8064,109.8064,109.4694,109.4887,6000.0
2019-07-08 12:30:00,113.76,113.93,113.66,113.84,7136.0,109.5272,109.6908,109.4309,109.6042,7136.0
2019-07-08 13:00:00,113.89,114.31,113.89,114.12,12311.0,109.6523,110.0567,109.6523,109.8738,12311.0
2019-07-08 13:30:00,114.1,114.49,114.05,114.45,62277.0,109.8545,110.23,109.8064,110.1915,62277.0
2019-07-08 14:00:00,114.41,114.46,114.21,114.3,17696.0,110.153,110.2011,109.9604,110.0471,17696.0
2019-07-08 14:30:00,114.29,114.32,114.19,114.28,21158.0,110.0374,110.0663,109.9412,110.0278,21158.0
2019-07-08 15:00:00,114.27,114.37,114.22,114.29,27380.0,110.0182,110.1145,109.9701,110.0374,27380.0
2019-07-08 15:30:00,114.31,114.41,114.03,114.14,49831.0,110.0567,110.153,109.7871,109.893,49831.0
2019-07-09 09:30:00,113.5,114.13,113.5,113.95,4947.0,109.2768,109.8834,109.2768,109.7101,4947.0
2019-07-09 10:00:00,113.79,113.89,113.2,113.33,8080.0,109.5561,109.6523,108.988,109.1132,8080.0
2019-07-09 10:30:00,113.42,113.47,113.23,113.23,3933.0,109.1998,109.248,109.0169,109.0169,3933.0
2019-07-09 11:00:00,113.23,113.47,113.15,113.15,6050.0,109.0169,109.248,108.9399,108.9399,6050.0
2019-07-09 11:30:00,113.11,113.44,113.11,113.43,5400.0,108.9014,109.2191,108.9014,109.2094,5400.0
2019-07-09 12:00:00,113.48,113.56,113.23,113.56,7093.0,109.2576,109.3346,109.0169,109.3346,7093.0
2019-07-09 12:30:00,113.52,113.6,113.4,113.42,6350.0,109.2961,109.3731,109.1806,109.1998,6350.0
2019-07-09 13:00:00,113.42,113.6,113.39,113.59,4353.0,109.1998,109.3731,109.1709,109.3635,4353.0
2019-07-09 13:30:00,113.61,113.64,113.38,113.56,7035.0,109.3827,109.4116,109.1613,109.3346,7035.0
2019-07-09 14:00:00,113.57,113.57,113.32,113.34,15138.0,109.3442,109.3442,109.1035,109.1228,15138.0
2019-07-09 14:30:00,113.36,113.66,113.35,113.59,9558.0,109.1421,109.4309,109.1324,109.3635,9558.0
2019-07-09 15:00:00,113.63,113.7,113.45,113.52,13040.0,109.402,109.4694,109.2287,109.2961,13040.0
2019-07-09 15:30:00,113.53,113.87,113.48,113.78,31662.0,109.3057,109.6331,109.2576,109.5464,31662.0
2019-07-10 09:30:00,114.38,115.0,114.31,114.6,6688.0,110.1241,110.721,110.0567,110.3359,6688.0
2019-07-10 10:00:00,114.57,114.58,113.8,113.8,3809.0,110.307,110.3167,109.5657,109.5657,3809.0
2019-07-10 10:30:00,113.62,113.82,113.36,113.36,5033.0,109.3924,109.5849,109.1421,109.1421,5033.0
2019-07-10 11:00:00,113.29,113.44,112.8,112.83,13930.0,109.0747,109.2191,108.6029,108.6318,13930.0
2019-07-10 11:30:00,112.85,113.35,112.78,113.35,22266.0,108.651,109.1324,108.5836,109.1324,22266.0
2019-07-10 12:00:00,113.4,113.44,113.08,113.26,5516.0,109.1806,109.2191,108.8725,109.0458,5516.0
2019-07-10 12:30:00,113.3,113.52,113.27,113.5,4282.0,109.0843,109.2961,109.0554,109.2768,4282.0
2019-07-10 13:00:00,113.53,113.53,113.22,113.3,5331.0,109.3057,109.3057,109.0073,109.0843,5331.0
2019-07-10 13:30:00,113.26,113.31,113.02,113.04,8932.0,109.0458,109.0939,108.8147,108.834,8932.0
2019-07-10 14:00:00,113.09,113.25,113.03,113.07,16515.0,108.8821,109.0361,108.8243,108.8628,16515.0
2019-07-10 14:30:00,113.08,113.29,113.07,113.28,12369.0,108.8725,109.0747,108.8628,109.065,12369.0
2019-07-10 15:00:00,113.27,113.37,113.11,113.18,17112.0,109.0554,109.1517,108.9014,108.9687,17112.0
2019-07-10 15:30:00,113.19,113.33,112.81,112.85,29237.0,108.9784,109.1132,108.6125,108.651,29237.0
2019-07-11 09:30:00,112.92,113.4,112.81,112.95,5980.0,108.7184,109.1806,108.6125,108.7473,5980.0
2019-07-11 10:00:00,112.94,113.12,112.45,112.51,5580.0,108.7377,108.911,108.2659,108.3237,5580.0
2019-07-11 10:30:00,112.48,112.48,111.9,111.98,7034.0,108.2948,108.2948,107.7364,107.8134,7034.0
2019-07-11 11:00:00,111.96,112.47,111.92,112.39,8948.0,107.7941,108.2852,107.7556,108.2081,8948.0
2019-07-11 11:30:00,112.43,112.91,112.36,112.88,9718.0,108.2467,108.7088,108.1793,108.6799,9718.0
2019-07-11 12:00:00,112.89,113.22,112.83,113.17,8696.0,108.6895,109.0073,108.6318,108.9591,8696.0
2019-07-11 12:30:00,113.18,113.28,113.01,113.25,11380.0,108.9687,109.065,108.8051,109.0361,11380.0
2019-07-11 13:00:00,113.2,113.43,113.2,113.35,8985.0,108.988,109.2094,108.988,109.1324,8985.0
2019-07-11 13:30:00,113.41,113.42,113.18,113.32,10152.0,109.1902,109.1998,108.9687,109.1035,10152.0
2019-07-11 14:00:00,113.35,113.49,113.29,113.39,10687.0,109.1324,109.2672,109.0747,109.1709,10687.0
2019-07-11 14:30:00,113.44,113.44,113.0,113.44,16462.0,109.2191,109.2191,108.7954,109.2191,16462.0
2019-07-11 15:00:00,113.39,113.68,113.38,113.55,20284.0,109.1709,109.4501,109.1613,109.325,20284.0
2019-07-11 15:30:00,113.51,113.74,113.42,113.64,49775.0,109.2865,109.5079,109.1998,109.4116,49775.0
2019-07-12 09:30:00,114.01,114.87,114.01,114.86,6540.0,109.7679,110.5959,109.7679,110.5862,6540.0
2019-07-12 10:00:00,114.88,115.08,114.7,114.78,6373.0,110.6055,110.7981,110.4322,110.5092,6373.0
2019-07-12 10:30:00,114.84,115.45,114.83,115.02,11267.0,110.567,111.1543,110.5574,110.7403,11267.0
2019-07-12 11:00:00,115.05,115.12,114.77,115.08,7397.0,110.7692,110.8366,110.4996,110.7981,7397.0
2019-07-12 11:30:00,115.14,115.41,115.0,115.41,7633.0,110.8558,111.1158,110.721,111.1158,7633.0
2019-07-12 12:00:00,115.33,115.33,115.04,115.06,4475.0,111.0388,111.0388,110.7595,110.7788,4475.0
2019-07-12 12:30:00,115.0,115.38,114.97,115.21,6588.0,110.721,111.0869,110.6921,110.9232,6588.0
2019-07-12 13:00:00,115.21,115.34,115.02,115.32,17956.0,110.9232,111.0484,110.7403,111.0291,17956.0
2019-07-12 13:30:00,115.35,115.37,115.23,115.23,9337.0,111.058,111.0773,110.9425,110.9425,9337.0
2019-07-12 14:00:00,115.22,115.47,115.19,115.47,10516.0,110.9328,111.1735,110.904,111.1735,10516.0
2019-07-12 14:30:00,115.56,115.73,115.49,115.7,6680.0,111.2602,111.4239,111.1928,111.395,6680.0
2019-07-12 15:00:00,115.72,116.0,115.72,115.73,14392.0,111.4142,111.6838,111.4142,111.4239,14392.0
2019-07-12 15:30:00,115.8,115.98,115.61,115.94,35063.0,111.4913,111.6646,111.3083,111.6261,35063.0
2019-07-15 09:30:00,116.41,117.73,116.25,116.27,41974.0,112.0786,113.3495,111.9245,111.9438,41974.0
2019-07-15 10:00:00,116.24,116.4,115.33,115.56,38172.0,111.9149,112.0689,111.0388,111.2602,38172.0
2019-07-15 10:30:00,115.58,115.86,115.4,115.5,17849.0,111.2794,111.549,111.1061,111.2024,17849.0
2019-07-15 11:00:00,115.5,115.53,115.32,115.39,11173.0,111.2024,111.2313,111.0291,111.0965,11173.0
2019-07-15 11:30:00,115.25,115.75,115.14,115.73,7467.0,110.9617,111.4431,110.8558,111.4239,7467.0
2019-07-15 12:00:00,115.87,115.88,115.5,115.75,6216.0,111.5587,111.5683,111.2024,111.4431,6216.0
2019-07-15 12:30:00,115.76,116.17,115.75,115.84,10382.0,111.4528,111.8475,111.4431,111.5298,10382.0
2019-07-15 13:00:00,115.86,116.13,115.74,115.87,14021.0,111.549,111.809,111.4335,111.5587,14021.0
2019-07-15 13:30:00,115.91,116.13,115.87,116.02,20573.0,111.5972,111.809,111.5587,111.7031,20573.0
2019-07-15 14:00:00,116.04,116.11,115.99,116.06,9946.0,111.7223,111.7897,111.6742,111.7416,9946.0
2019-07-15 14:30:00,116.07,116.36,116.01,116.33,13493.0,111.7512,112.0304,111.6934,112.0015,13493.0
2019-07-15 15:00:00,116.36,116.4,115.97,116.16,17179.0,112.0304,112.0689,111.6549,111.8379,17179.0
2019-07-15 15:30:00,116.14,116.26,115.98,116.16,43239.0,111.8186,111.9341,111.6646,111.8379,43239.0
2019-07-16 09:30:00,116.17,117.18,116.17,116.45,17896.0,111.8475,112.8199,111.8475,112.1171,17896.0
2019-07-16 10:00:00,116.48,117.13,116.32,117.13,13448.0,112.146,112.7718,111.9919,112.7718,13448.0
2019-07-16 10:30:00,117.18,117.3,116.92,117.11,8669.0,112.8199,112.9355,112.5696,112.7525,8669.0
2019-07-16 11:00:00,117.15,117.37,116.9,116.93,12408.0,112.791,113.0028,112.5503,112.5792,12408.0
2019-07-16 11:30:00,117.0,117.12,116.86,116.98,12278.0,112.6466,112.7621,112.5118,112.6274,12278.0
2019-07-16 12:00:00,116.93,116.96,116.59,116.87,8640.0,112.5792,112.6081,112.2519,112.5214,8640.0
2019-07-16 12:30:00,116.84,116.84,116.57,116.64,10214.0,112.4926,112.4926,112.2326,112.3,10214.0
2019-07-16 13:00:00,116.69,117.22,116.69,117.14,7470.0,112.3481,112.8584,112.3481,112.7814,7470.0
2019-07-16 13:30:00,117.19,117.28,116.81,116.85,9329.0,112.8295,112.9162,112.4637,112.5022,9329.0
2019-07-16 14:00:00,116.96,117.03,116.72,116.79,8763.0,112.6081,112.6755,112.377,112.4444,8763.0
2019-07-16 14:30:00,116.79,117.11,116.76,117.06,10375.0,112.4444,112.7525,112.4155,112.7044,10375.0
2019-07-16 15:00:00,117.02,117.12,116.86,116.88,10722.0,112.6659,112.7621,112.5118,112.5311,10722.0
2019-07-16 15:30:00,116.89,117.12,116.69,116.84,42289.0,112.5407,112.7621,112.3481,112.4926,42289.0
2019-07-17 09:30:00,116.92,117.77,116.5,117.48,26229.0,112.5696,113.388,112.1652,113.1088,26229.0
2019-07-17 10:00:00,117.55,117.62,117.12,117.36,20319.0,113.1761,113.2435,112.7621,112.9932,20319.0
2019-07-17 10:30:00,117.39,117.44,117.0,117.28,26532.0,113.0221,113.0702,112.6466,112.9162,26532.0
2019-07-17 11:00:00,117.29,117.74,117.23,117.68,28648.0,112.9258,113.3591,112.8681,113.3013,28648.0
2019-07-17 11:30:00,117.65,118.13,117.48,117.8,26408.0,113.2724,113.7346,113.1088,113.4168,26408.0
2019-07-17 12:00:00,117.84,117.84,117.18,117.18,13593.0,113.4554,113.4554,112.8199,112.8199,13593.0
2019-07-17 12:30:00,117.22,117.27,116.89,116.96,10006.0,112.8584,112.9066,112.5407,112.6081,10006.0
2019-07-17 13:00:00,116.81,117.0,116.6,116.96,31506.0,112.4637,112.6466,112.2615,112.6081,31506.0
2019-07-17 13:30:00,116.97,116.98,116.62,116.62,19130.0,112.6177,112.6274,112.2808,112.2808,19130.0
2019-07-17 14:00:00,116.58,116.69,116.09,116.38,12442.0,112.2422,112.3481,111.7705,112.0497,12442.0
2019-07-17 14:30:00,116.27,116.27,115.82,115.87,11406.0,111.9438,111.9438,111.5105,111.5587,11406.0
2019-07-17 15:00:00,115.9,116.04,115.59,115.68,32424.0,111.5875,111.7223,111.2891,111.3757,32424.0
2019-07-17 15:30:00,115.66,116.0,115.59,115.6,49136.0,111.3565,111.6838,111.2891,111.2987,49136.0
2019-07-18 09:30:00,115.61,116.3,115.56,115.81,5382.0,111.3083,111.9727,111.2602,111.5009,5382.0
2019-07-18 10:00:00,115.77,116.0,115.17,115.88,10802.0,111.4624,111.6838,110.8847,111.5683,10802.0
2019-07-18 10:30:00,115.55,115.68,115.19,115.46,10668.0,111.2506,111.3757,110.904,111.1639,10668.0
2019-07-18 11:00:00,115.46,115.57,114.74,114.86,7937.0,111.1639,111.2698,110.4707,110.5862,7937.0
2019-07-18 11:30:00,114.64,114.87,114.32,114.82,8359.0,110.3744,110.5959,110.0663,110.5477,8359.0
2019-07-18 12:00:00,114.85,115.35,114.77,115.19,10736.0,110.5766,111.058,110.4996,110.904,10736.0
2019-07-18 12:30:00,115.26,115.32,114.93,115.14,9399.0,110.9714,111.0291,110.6536,110.8558,9399.0
2019-07-18 13:00:00,115.05,115.23,114.96,115.11,2875.0,110.7692,110.9425,110.6825,110.8269,2875.0
2019-07-18 13:30:00,115.12,115.17,114.95,115.12,13054.0,110.8366,110.8847,110.6729,110.8366,13054.0
2019-07-18 14:00:00,115.09,115.36,115.0,115.36,6757.0,110.8077,111.0676,110.721,111.0676,6757.0
2019-07-18 14:30:00,115.32,115.61,115.32,115.61,9310.0,111.0291,111.3083,111.0291,111.3083,9310.0
2019-07-18 15:00:00,115.64,115.74,115.21,115.4,8584.0,111.3372,111.4335,110.9232,111.1061,8584.0
2019-07-18 15:30:00,115.38,115.52,115.13,115.24,44688.0,111.0869,111.2217,110.8462,110.9521,44688.0
2019-07-19 09:30:00,115.45,116.53,115.45,116.29,3418.0,111.1543,112.1941,111.1543,111.963,3418.0
2019-07-19 10:00:00,116.14,116.64,116.08,116.46,16564.0,111.8186,112.3,111.7608,112.1267,16564.0
2019-07-19 10:30:00,116.52,116.6,116.1,116.18,3181.0,112.1845,112.2615,111.7801,111.8571,3181.0
2019-07-19 11:00:00,116.22,116.63,116.18,116.43,8144.0,111.8956,112.2904,111.8571,112.0978,8144.0
2019-07-19 11:30:00,116.58,116.65,116.3,116.37,6830.0,112.2422,112.3096,111.9727,112.0401,6830.0
2019-07-19 12:00:00,116.47,116.92,116.36,116.87,6473.0,112.1363,112.5696,112.0304,112.5214,6473.0
2019-07-19 12:30:00,116.88,117.14,116.88,116.94,12901.0,112.5311,112.7814,112.5311,112.5888,12901.0
2019-07-19 13:00:00,116.9,116.98,116.7,116.87,5078.0,112.5503,112.6274,112.3578,112.5214,5078.0
2019-07-19 13:30:00,116.9,116.93,116.6,116.74,6741.0,112.5503,112.5792,112.2615,112.3963,6741.0
2019-07-19 14:00:00,116.81,116.85,116.42,116.43,5810.0,112.4637,112.5022,112.0882,112.0978,5810.0
2019-07-19 14:30:00,116.47,116.47,116.22,116.39,3176.0,112.1363,112.1363,111.8956,112.0593,3176.0
2019-07-19 15:00:00,116.28,116.31,115.93,116.01,17731.0,111.9534,111.9823,111.6164,111.6934,17731.0
2019-07-19 15:30:00,116.09,116.49,115.88,115.88,43948.0,111.7705,112.1556,111.5683,111.5683,43948.0
2019-07-22 09:30:00,116.15,117.39,115.67,116.32,13053.0,111.8282,113.0221,111.3661,111.9919,13053.0
2019-07-22 10:00:00,116.29,116.35,116.14,116.15,3623.0,111.963,112.0208,111.8186,111.8282,3623.0
2019-07-22 10:30:00,116.28,116.28,115.33,115.82,16497.0,111.9534,111.9534,111.0388,111.5105,16497.0
2019-07-22 11:00:00,115.82,116.0,115.28,115.54,16704.0,111.5105,111.6838,110.9906,111.2409,16704.0
2019-07-22 11:30:00,115.43,115.99,115.37,115.99,27805.0,111.135,111.6742,111.0773,111.6742,27805.0
2019-07-22 12:00:00,115.85,115.9,115.49,115.59,10561.0,111.5394,111.5875,111.1928,111.2891,10561.0
2019-07-22 12:30:00,115.8,115.8,115.55,115.64,11361.0,111.4913,111.4913,111.2506,111.3372,11361.0
2019-07-22 13:00:00,115.57,116.08,115.51,115.83,10631.0,111.2698,111.7608,111.2121,111.5201,10631.0
2019-07-22 13:30:00,115.88,116.0,115.84,115.89,4731.0,111.5683,111.6838,111.5298,111.5779,4731.0
2019-07-22 14:00:00,115.91,116.12,115.9,116.0,6458.0,111.5972,111.7994,111.5875,111.6838,6458.0
2019-07-22 14:30:00,115.83,115.87,115.66,115.66,5906.0,111.5201,111.5587,111.3565,111.3565,5906.0
2019-07-22 15:00:00,115.72,116.05,115.57,116.05,13231.0,111.4142,111.732,111.2698,111.732,13231.0
2019-07-22 15:30:00,115.97,116.02,115.67,115.78,28214.0,111.6549,111.7031,111.3661,111.472,28214.0
2019-07-23 09:30:00,116.74,117.21,115.74,116.72,31748.0,112.3963,112.8488,111.4335,112.377,31748.0
2019-07-23 10:00:00,116.69,116.76,116.35,116.43,6212.0,112.3481,112.4155,112.0208,112.0978,6212.0
2019-07-23 10:30:00,116.45,116.92,116.38,116.8,5784.0,112.1171,112.5696,112.0497,112.4541,5784.0
2019-07-23 11:00:00,116.83,117.48,116.8,117.35,15619.0,112.4829,113.1088,112.4541,112.9836,15619.0
2019-07-23 11:30:00,117.39,117.77,117.23,117.62,14638.0,113.0221,113.388,112.8681,113.2435,14638.0
2019-07-23 12:00:00,117.64,118.06,117.63,117.99,17084.0,113.2628,113.6672,113.2532,113.5998,17084.0
2019-07-23 12:30:00,117.94,118.31,117.91,118.2,11378.0,113.5516,113.9079,113.5228,113.802,11378.0
2019-07-23 13:00:00,118.22,118.33,117.93,117.97,17995.0,113.8212,113.9271,113.542,113.5805,17995.0
2019-07-23 13:30:00,117.95,118.29,117.9,118.28,9521.0,113.5613,113.8886,113.5131,113.879,9521.0
2019-07-23 14:00:00,118.31,118.31,117.98,118.02,14386.0,113.9079,113.9079,113.5901,113.6287,14386.0
2019-07-23 14:30:00,118.04,118.56,118.04,118.51,16949.0,113.6479,114.1486,113.6479,114.1004,16949.0
2019-07-23 15:00:00,118.5,118.69,118.5,118.62,38546.0,114.0908,114.2737,114.0908,114.2063,38546.0
2019-07-23 15:30:00,118.59,119.2,118.59,119.16,108029.0,114.1775,114.7648,114.1775,114.7262,108029.0
2019-07-24 09:30:00,118.08,118.81,117.51,118.36,22548.0,113.6864,114.3893,113.1376,113.956,22548.0
2019-07-24 10:00:00,118.38,118.38,117.61,117.74,11556.0,113.9753,113.9753,113.2339,113.3591,11556.0
2019-07-24 10:30:00,117.62,118.5,117.62,118.29,9600.0,113.2435,114.0908,113.2435,113.8886,9600.0
2019-07-24 11:00:00,118.3,118.41,117.86,117.94,70175.0,113.8982,114.0041,113.4746,113.5516,70175.0
2019-07-24 11:30:00,117.98,117.98,117.7,117.96,14852.0,113.5901,113.5901,113.3206,113.5709,14852.0
2019-07-24 12:00:00,118.01,118.3,117.88,118.18,8710.0,113.619,113.8982,113.4939,113.7827,8710.0
2019-07-24 12:30:00,118.18,118.32,118.14,118.22,7644.0,113.7827,113.9175,113.7442,113.8212,7644.0
2019-07-24 13:00:00,118.21,118.35,118.03,118.03,5912.0,113.8116,113.9464,113.6383,113.6383,5912.0
2019-07-24 13:30:00,118.02,118.17,117.93,118.03,10448.0,113.6287,113.7731,113.542,113.6383,10448.0
2019-07-24 14:00:00,118.12,118.17,117.79,117.79,7099.0,113.7249,113.7731,113.4072,113.4072,7099.0
2019-07-24 14:30:00,117.76,117.86,117.68,117.81,12011.0,113.3783,113.4746,113.3013,113.4265,12011.0
2019-07-24 15:00:00,117.76,117.81,117.63,117.73,14731.0,113.3783,113.4265,113.2532,113.3495,14731.0
2019-07-24 15:30:00,117.72,117.83,117.19,117.26,57477.0,113.3398,113.4457,112.8295,112.8969,57477.0
2019-07-25 09:30:00,117.15,117.48,116.43,116.75,9873.0,112.791,113.1088,112.0978,112.4059,9873.0
2019-07-25 10:00:00,116.91,117.26,116.63,117.19,6241.0,112.56,112.8969,112.2904,112.8295,6241.0
2019-07-25 10:30:00,117.36,117.73,117.09,117.48,38201.0,112.9932,113.3495,112.7333,113.1088,38201.0
2019-07-25 11:00:00,117.51,117.56,117.24,117.34,7299.0,113.1376,113.1858,112.8777,112.974,7299.0
2019-07-25 11:30:00,117.3,117.49,116.91,116.96,5760.0,112.9355,113.1184,112.56,112.6081,5760.0
2019-07-25 12:00:00,116.99,117.12,116.71,117.12,7950.0,112.637,112.7621,112.3674,112.7621,7950.0
2019-07-25 12:30:00,117.11,117.12,116.47,116.75,8747.0,112.7525,112.7621,112.1363,112.4059,8747.0
2019-07-25 13:00:00,116.66,116.74,116.35,116.59,13700.0,112.3193,112.3963,112.0208,112.2519,13700.0
2019-07-25 13:30:00,116.57,116.84,116.54,116.6,10362.0,112.2326,112.4926,112.2037,112.2615,10362.0
2019-07-25 14:00:00,116.61,116.71,116.52,116.6,11471.0,112.2711,112.3674,112.1845,112.2615,11471.0
2019-07-25 14:30:00,116.62,116.63,116.34,116.36,12411.0,112.2808,112.2904,112.0112,112.0304,12411.0
2019-07-25 15:00:00,116.34,116.66,116.27,116.63,14905.0,112.0112,112.3193,111.9438,112.2904,14905.0
2019-07-25 15:30:00,116.64,116.68,116.27,116.35,35698.0,112.3,112.3385,111.9438,112.0208,35698.0
2019-07-26 09:30:00,116.28,116.43,115.5,115.72,26147.0,111.9534,112.0978,111.2024,111.4142,26147.0
2019-07-26 10:00:00,115.69,115.82,115.28,115.59,14530.0,111.3854,111.5105,110.9906,111.2891,14530.0
2019-07-26 10:30:00,115.6,115.98,115.46,115.88,7262.0,111.2987,111.6646,111.1639,111.5683,7262.0
2019-07-26 11:00:00,115.91,116.17,115.67,115.75,6753.0,111.5972,111.8475,111.3661,111.4431,6753.0
2019-07-26 11:30:00,115.75,115.93,115.68,115.93,20656.0,111.4431,111.6164,111.3757,111.6164,20656.0
2019-07-26 12:00:00,115.93,115.94,115.52,115.64,4954.0,111.6164,111.6261,111.2217,111.3372,4954.0
2019-07-26 12:30:00,115.61,115.84,115.56,115.78,5257.0,111.3083,111.5298,111.2602,111.472,5257.0
2019-07-26 13:00:00,115.74,115.82,115.64,115.68,6375.0,111.4335,111.5105,111.3372,111.3757,6375.0
2019-07-26 13:30:00,115.66,115.87,115.65,115.75,6739.0,111.3565,111.5587,111.3468,111.4431,6739.0
2019-07-26 14:00:00,115.72,115.8,115.59,115.73,6395.0,111.4142,111.4913,111.2891,111.4239,6395.0
2019-07-26 14:30:00,115.73,115.97,115.72,115.94,12769.0,111.4239,111.6549,111.4142,111.6261,12769.0
2019-07-26 15:00:00,115.94,116.0,115.8,115.94,10450.0,111.6261,111.6838,111.4913,111.6261,10450.0
2019-07-26 15:30:00,115.96,116.09,115.67,115.73,47401.0,111.6453,111.7705,111.3661,111.4239,47401.0
2019-07-29 09:30:00,115.83,116.19,115.41,115.48,33596.0,111.5201,111.8668,111.1158,111.1832,33596.0
2019-07-29 10:00:00,115.47,115.75,115.03,115.09,11679.0,111.1735,111.4431,110.7499,110.8077,11679.0
2019-07-29 10:30:00,115.13,115.57,114.86,115.3,17543.0,110.8462,111.2698,110.5862,111.0099,17543.0
2019-07-29 11:00:00,115.36,115.48,115.12,115.17,11558.0,111.0676,111.1832,110.8366,110.8847,11558.0
2019-07-29 11:30:00,115.17,115.27,114.97,114.99,10900.0,110.8847,110.981,110.6921,110.7114,10900.0
2019-07-29 12:00:00,114.99,115.06,114.72,115.06,6014.0,110.7114,110.7788,110.4514,110.7788,6014.0
2019-07-29 12:30:00,115.06,115.06,114.84,114.86,7800.0,110.7788,110.7788,110.567,110.5862,7800.0
2019-07-29 13:00:00,114.92,114.92,114.51,114.55,8622.0,110.644,110.644,110.2493,110.2878,8622.0
2019-07-29 13:30:00,114.58,114.69,114.37,114.67,17221.0,110.3167,110.4226,110.1145,110.4033,17221.0
2019-07-29 14:00:00,114.69,114.88,114.54,114.73,7819.0,110.4226,110.6055,110.2781,110.4611,7819.0
2019-07-29 14:30:00,114.68,114.79,114.53,114.75,9000.0,110.4129,110.5188,110.2685,110.4803,9000.0
2019-07-29 15:00:00,114.71,114.71,114.5,114.55,10619.0,110.4418,110.4418,110.2396,110.2878,10619.0
2019-07-29 15:30:00,114.57,114.68,114.46,114.59,41640.0,110.307,110.4129,110.2011,110.3263,41640.0
2019-07-30 09:30:00,114.05,114.68,113.1,114.09,22826.0,109.8064,110.4129,108.8917,109.8449,22826.0
2019-07-30 10:00:00,114.13,114.52,113.96,114.32,12204.0,109.8834,110.2589,109.7197,110.0663,12204.0
2019-07-30 10:30:00,114.31,114.62,114.24,114.43,24300.0,110.0567,110.3552,109.9893,110.1722,24300.0
2019-07-30 11:00:00,114.48,114.54,114.22,114.35,15055.0,110.2204,110.2781,109.9701,110.0952,15055.0
2019-07-30 11:30:00,114.39,114.45,114.22,114.28,18410.0,110.1337,110.1915,109.9701,110.0278,18410.0
2019-07-30 12:00:00,114.3,114.69,114.23,114.55,10958.0,110.0471,110.4226,109.9797,110.2878,10958.0
2019-07-30 12:30:00,114.56,114.74,114.41,114.42,11718.0,110.2974,110.4707,110.153,110.1626,11718.0
2019-07-30 13:00:00,114.44,114.56,114.31,114.31,7251.0,110.1819,110.2974,110.0567,110.0567,7251.0
2019-07-30 13:30:00,114.37,114.53,114.35,114.48,8705.0,110.1145,110.2685,110.0952,110.2204,8705.0
2019-07-30 14:00:00,114.48,114.67,114.37,114.48,15825.0,110.2204,110.4033,110.1145,110.2204,15825.0
2019-07-30 14:30:00,114.5,114.56,114.33,114.35,15827.0,110.2396,110.2974,110.076,110.0952,15827.0
2019-07-30 15:00:00,114.36,114.7,114.36,114.47,17238.0,110.1048,110.4322,110.1048,110.2108,17238.0
2019-07-30 15:30:00,114.46,114.82,114.45,114.82,38585.0,110.2011,110.5477,110.1915,110.5477,38585.0
2019-07-31 09:30:00,114.4,115.1,113.3,113.87,21916.0,110.1434,110.8173,109.0843,109.6331,21916.0
2019-07-31 10:00:00,113.75,113.75,113.15,113.32,28236.0,109.5175,109.5175,108.9399,109.1035,28236.0
2019-07-31 10:30:00,113.32,113.7,113.31,113.59,11894.0,109.1035,109.4694,109.0939,109.3635,11894.0
2019-07-31 11:00:00,113.76,114.05,113.61,113.98,22274.0,109.5272,109.8064,109.3827,109.739,22274.0
2019-07-31 11:30:00,114.03,114.32,113.87,113.9,19538.0,109.7871,110.0663,109.6331,109.662,19538.0
2019-07-31 12:00:00,113.9,114.19,113.86,114.0,10532.0,109.662,109.9412,109.6234,109.7582,10532.0
2019-07-31 12:30:00,114.09,114.1,113.89,113.93,13738.0,109.8449,109.8545,109.6523,109.6908,13738.0
2019-07-31 13:00:00,113.87,114.08,113.87,114.02,10789.0,109.6331,109.8353,109.6331,109.7775,10789.0
2019-07-31 13:30:00,114.02,114.04,113.67,113.84,11816.0,109.7775,109.7967,109.4405,109.6042,11816.0
2019-07-31 14:00:00,113.73,113.95,113.21,113.83,9364.0,109.4983,109.7101,108.9976,109.5946,9364.0
2019-07-31 14:30:00,113.77,113.95,111.15,111.86,25410.0,109.5368,109.7101,107.0143,107.6979,25410.0
2019-07-31 15:00:00,111.96,113.01,111.77,112.69,30520.0,107.7941,108.8051,107.6112,108.497,30520.0
2019-07-31 15:30:00,112.74,112.93,111.92,112.04,50208.0,108.5451,108.7281,107.7556,107.8712,50208.0
2019-08-01 09:30:00,112.0,112.55,111.38,112.4,13010.0,107.8327,108.3622,107.2357,108.2178,13010.0
2019-08-01 10:00:00,112.39,112.78,111.98,112.78,6498.0,108.2081,108.5836,107.8134,108.5836,6498.0
2019-08-01 10:30:00,113.22,113.22,112.72,113.2,18720.0,109.0073,109.0073,108.5259,108.988,18720.0
2019-08-01 11:00:00,113.13,113.51,112.78,113.23,31106.0,108.9206,109.2865,108.5836,109.0169,31106.0
2019-08-01 11:30:00,113.19,113.37,113.0,113.32,10439.0,108.9784,109.1517,108.7954,109.1035,10439.0
2019-08-01 12:00:00,113.32,113.68,113.27,113.43,29848.0,109.1035,109.4501,109.0554,109.2094,29848.0
2019-08-01 12:30:00,113.52,113.84,113.49,113.84,7071.0,109.2961,109.6042,109.2672,109.6042,7071.0
2019-08-01 13:00:00,113.78,113.79,112.69,112.71,27910.0,109.5464,109.5561,108.497,108.5162,27910.0
2019-08-01 13:30:00,112.64,113.0,111.71,112.2,31341.0,108.4488,108.7954,107.5534,108.0252,31341.0
2019-08-01 14:00:00,112.23,112.27,111.29,111.45,14242.0,108.0541,108.0926,107.1491,107.3031,14242.0
2019-08-01 14:30:00,111.44,111.7,111.05,111.48,24376.0,107.2935,107.5438,106.918,107.332,24376.0
2019-08-01 15:00:00,111.55,111.78,111.1,111.72,23806.0,107.3994,107.6208,106.9661,107.5631,23806.0
2019-08-01 15:30:00,111.72,112.17,111.58,111.85,51664.0,107.5631,107.9963,107.4283,107.6882,51664.0
2019-08-02 09:30:00,111.33,111.33,108.7,108.84,36517.0,107.1876,107.1876,104.6554,104.7902,36517.0
2019-08-02 10:00:00,108.88,109.24,108.73,108.91,50215.0,104.8287,105.1754,104.6843,104.8576,50215.0
2019-08-02 10:30:00,108.98,109.08,108.13,108.13,19130.0,104.925,105.0213,104.1067,104.1067,19130.0
2019-08-02 11:00:00,108.22,108.59,107.81,108.58,47001.0,104.1933,104.5495,103.7986,104.5399,47001.0
2019-08-02 11:30:00,108.64,108.67,108.12,108.63,16677.0,104.5977,104.6266,104.097,104.588,16677.0
2019-08-02 12:00:00,108.67,109.08,108.46,108.95,22413.0,104.6266,105.0213,104.4244,104.8961,22413.0
2019-08-02 12:30:00,109.02,109.03,108.52,108.55,22633.0,104.9635,104.9732,104.4821,104.511,22633.0
2019-08-02 13:00:00,108.51,108.65,108.31,108.51,14103.0,104.4725,104.6073,104.28,104.4725,14103.0
2019-08-02 13:30:00,108.56,108.57,108.12,108.39,22970.0,104.5207,104.5303,104.097,104.357,22970.0
2019-08-02 14:00:00,108.45,109.67,108.4,109.67,35509.0,104.4147,105.5894,104.3666,105.5894,35509.0
2019-08-02 14:30:00,109.67,110.33,109.42,110.33,36403.0,105.5894,106.2248,105.3487,106.2248,36403.0
2019-08-02 15:00:00,110.35,110.5,109.59,109.95,51787.0,106.244,106.3885,105.5123,105.8589,51787.0
2019-08-02 15:30:00,109.95,110.07,109.65,109.77,78615.0,105.8589,105.9745,105.5701,105.6856,78615.0
2019-08-05 09:30:00,107.6,107.9,104.42,105.81,55577.0,103.5964,103.8852,100.5347,101.873,55577.0
2019-08-05 10:00:00,105.91,105.91,104.82,105.51,24812.0,101.9693,101.9693,100.9198,101.5841,24812.0
2019-08-05 10:30:00,105.54,106.04,105.3,105.98,31450.0,101.613,102.0944,101.382,102.0366,31450.0
2019-08-05 11:00:00,105.93,106.56,105.92,106.41,30854.0,101.9885,102.5951,101.9789,102.4507,30854.0
2019-08-05 11:30:00,106.42,106.93,106.32,106.87,50021.0,102.4603,102.9513,102.364,102.8935,50021.0
2019-08-05 12:00:00,106.86,107.38,106.51,106.59,26032.0,102.8839,103.3846,102.5469,102.624,26032.0
2019-08-05 12:30:00,106.6,106.99,106.27,106.34,48905.0,102.6336,103.0091,102.3159,102.3833,48905.0
2019-08-05 13:00:00,106.22,107.05,106.22,106.71,34681.0,102.2677,103.0668,102.2677,102.7395,34681.0
2019-08-05 13:30:00,106.67,107.28,106.5,106.53,18007.0,102.701,103.2883,102.5373,102.5662,18007.0
2019-08-05 14:00:00,106.5,106.66,106.25,106.45,21822.0,102.5373,102.6913,102.2966,102.4892,21822.0
2019-08-05 14:30:00,106.4,106.59,106.25,106.38,35396.0,102.441,102.624,102.2966,102.4218,35396.0
2019-08-05 15:00:00,106.38,107.09,105.79,106.63,32292.0,102.4218,103.1053,101.8537,102.6625,32292.0
2019-08-05 15:30:00,106.56,107.35,106.42,106.87,97379.0,102.5951,103.3557,102.4603,102.8935,97379.0
2019-08-06 09:30:00,105.0,108.0,104.51,106.24,71911.0,101.0931,103.9815,100.6213,102.287,71911.0
2019-08-06 10:00:00,106.35,106.49,102.53,103.73,88585.0,102.3929,102.5277,98.715,99.8704,88585.0
2019-08-06 10:30:00,103.31,103.97,102.4,102.69,72083.0,99.466,100.1014,98.5899,98.8691,72083.0
2019-08-06 11:00:00,102.7,103.0,102.54,102.77,66648.0,98.8787,99.1675,98.7246,98.9461,66648.0
2019-08-06 11:30:00,102.89,103.82,102.89,103.61,20098.0,99.0616,99.957,99.0616,99.7548,20098.0
2019-08-06 12:00:00,103.6,103.75,103.15,103.37,15038.0,99.7452,99.8896,99.3119,99.5238,15038.0
2019-08-06 12:30:00,103.36,103.97,103.27,103.79,28125.0,99.5141,100.1014,99.4275,99.9281,28125.0
2019-08-06 13:00:00,103.82,104.55,103.81,104.38,22204.0,99.957,100.6599,99.9474,100.4962,22204.0
2019-08-06 13:30:00,104.43,104.81,104.4,104.4,25556.0,100.5443,100.9102,100.5154,100.5154,25556.0
2019-08-06 14:00:00,104.65,104.65,103.91,104.49,27316.0,100.7561,100.7561,100.0437,100.6021,27316.0
2019-08-06 14:30:00,104.52,104.79,104.33,104.45,29951.0,100.631,100.8909,100.448,100.5636,29951.0
2019-08-06 15:00:00,104.41,105.22,104.32,104.98,33418.0,100.5251,101.3049,100.4384,101.0739,33418.0
2019-08-06 15:30:00,104.96,105.34,104.79,105.27,104151.0,101.0546,101.4205,100.8909,101.3531,104151.0
2019-08-07 09:30:00,104.04,104.83,103.32,104.58,25559.0,100.1688,100.9294,99.4756,100.6887,25559.0
2019-08-07 10:00:00,104.58,105.04,104.25,104.42,20244.0,100.6887,101.1316,100.371,100.5347,20244.0
2019-08-07 10:30:00,104.46,105.22,104.46,104.85,12314.0,100.5732,101.3049,100.5732,100.9487,12314.0
2019-08-07 11:00:00,104.81,105.12,104.41,104.44,24489.0,100.9102,101.2086,100.5251,100.554,24489.0
2019-08-07 11:30:00,104.44,105.23,104.36,104.9,13051.0,100.554,101.3146,100.4769,100.9968,13051.0
2019-08-07 12:00:00,104.92,105.54,104.84,105.45,18461.0,101.0161,101.613,100.9391,101.5264,18461.0
2019-08-07 12:30:00,105.56,106.51,105.56,106.44,18699.0,101.6323,102.5469,101.6323,102.4795,18699.0
2019-08-07 13:00:00,106.42,106.75,106.22,106.52,14430.0,102.4603,102.778,102.2677,102.5566,14430.0
2019-08-07 13:30:00,106.57,107.04,106.5,106.5,9384.0,102.6047,103.0572,102.5373,102.5373,9384.0
2019-08-07 14:00:00,106.54,106.96,106.41,106.62,9900.0,102.5758,102.9802,102.4507,102.6528,9900.0
2019-08-07 14:30:00,106.56,107.02,106.56,106.9,11961.0,102.5951,103.038,102.5951,102.9224,11961.0
2019-08-07 15:00:00,106.87,106.87,106.29,106.52,16432.0,102.8935,102.8935,102.3351,102.5566,16432.0
2019-08-07 15:30:00,106.56,106.81,106.14,106.4,46038.0,102.5951,102.8358,102.1907,102.441,46038.0
2019-08-08 09:30:00,107.18,107.89,105.89,106.45,27339.0,103.192,103.8756,101.95,102.4892,27339.0
2019-08-08 10:00:00,106.33,106.99,106.01,106.85,17636.0,102.3736,103.0091,102.0655,102.8743,17636.0
2019-08-08 10:30:00,106.92,107.28,106.77,107.18,11424.0,102.9417,103.2883,102.7973,103.192,11424.0
2019-08-08 11:00:00,107.14,107.94,107.14,107.77,21012.0,103.1535,103.9237,103.1535,103.76,21012.0
2019-08-08 11:30:00,107.72,108.25,107.59,108.25,28412.0,103.7119,104.2222,103.5867,104.2222,28412.0
2019-08-08 12:00:00,108.31,108.45,108.22,108.34,10008.0,104.28,104.4147,104.1933,104.3088,10008.0
2019-08-08 12:30:00,108.27,108.68,108.24,108.68,6330.0,104.2414,104.6362,104.2126,104.6362,6330.0
2019-08-08 13:00:00,108.72,108.72,108.42,108.46,8701.0,104.6747,104.6747,104.3859,104.4244,8701.0
2019-08-08 13:30:00,108.46,108.61,108.09,108.09,8700.0,104.4244,104.5688,104.0681,104.0681,8700.0
2019-08-08 14:00:00,108.06,108.08,107.77,107.95,56165.0,104.0393,104.0585,103.76,103.9333,56165.0
2019-08-08 14:30:00,107.96,108.19,107.92,108.15,17028.0,103.943,104.1644,103.9045,104.1259,17028.0
2019-08-08 15:00:00,108.11,108.24,107.97,108.06,11048.0,104.0874,104.2126,103.9526,104.0393,11048.0
2019-08-08 15:30:00,108.02,108.27,107.79,108.27,59211.0,104.0007,104.2414,103.7793,104.2414,59211.0
2019-08-09 09:30:00,107.98,108.31,107.43,108.11,13210.0,103.9622,104.28,103.4327,104.0874,13210.0
2019-08-09 10:00:00,108.1,108.21,107.03,107.03,19294.0,104.0778,104.1837,103.0476,103.0476,19294.0
2019-08-09 10:30:00,107.17,107.42,106.98,107.29,21071.0,103.1824,103.4231,102.9994,103.2979,21071.0
2019-08-09 11:00:00,107.33,107.49,106.96,107.06,9659.0,103.3364,103.4905,102.9802,103.0765,9659.0
2019-08-09 11:30:00,107.11,107.48,107.06,107.4,7703.0,103.1246,103.4808,103.0765,103.4038,7703.0
2019-08-09 12:00:00,107.51,107.85,107.42,107.71,11600.0,103.5097,103.8371,103.4231,103.7023,11600.0
2019-08-09 12:30:00,107.53,108.38,107.49,108.32,10454.0,103.529,104.3473,103.4905,104.2896,10454.0
2019-08-09 13:00:00,108.25,108.59,108.1,108.59,7682.0,104.2222,104.5495,104.0778,104.5495,7682.0
2019-08-09 13:30:00,108.56,108.66,108.41,108.49,12200.0,104.5207,104.6169,104.3762,104.4533,12200.0
2019-08-09 14:00:00,108.46,108.59,108.29,108.53,11641.0,104.4244,104.5495,104.2607,104.4918,11641.0
2019-08-09 14:30:00,108.55,108.64,108.35,108.58,16942.0,104.511,104.5977,104.3185,104.5399,16942.0
2019-08-09 15:00:00,108.46,108.98,108.39,108.86,23317.0,104.4244,104.925,104.357,104.8095,23317.0
2019-08-09 15:30:00,108.86,108.98,108.15,108.34,36119.0,104.8095,104.925,104.1259,104.3088,36119.0
2019-08-12 09:30:00,107.74,108.59,107.39,108.38,15521.0,103.7312,104.5495,103.3942,104.3473,15521.0
2019-08-12 10:00:00,108.49,109.32,108.39,109.32,6325.0,104.4533,105.2524,104.357,105.2524,6325.0
2019-08-12 10:30:00,109.27,109.27,108.62,108.72,12821.0,105.2042,105.2042,104.5784,104.6747,12821.0
2019-08-12 11:00:00,108.67,108.67,108.17,108.29,10399.0,104.6266,104.6266,104.1452,104.2607,10399.0
2019-08-12 11:30:00,108.2,108.63,108.02,108.63,16975.0,104.174,104.588,104.0007,104.588,16975.0
2019-08-12 12:00:00,108.61,108.61,108.18,108.33,4216.0,104.5688,104.5688,104.1548,104.2992,4216.0
2019-08-12 12:30:00,108.27,108.57,108.05,108.3,8782.0,104.2414,104.5303,104.0296,104.2703,8782.0
2019-08-12 13:00:00,108.3,108.3,107.94,108.03,18455.0,104.2703,104.2703,103.9237,104.0104,18455.0
2019-08-12 13:30:00,108.04,108.32,106.96,106.96,16456.0,104.02,104.2896,102.9802,102.9802,16456.0
2019-08-12 14:00:00,106.93,107.42,106.9,107.29,13444.0,102.9513,103.4231,102.9224,103.2979,13444.0
2019-08-12 14:30:00,107.23,107.39,106.92,107.02,16811.0,103.2401,103.3942,102.9417,103.038,16811.0
2019-08-12 15:00:00,106.99,107.23,106.92,107.23,9426.0,103.0091,103.2401,102.9417,103.2401,9426.0
2019-08-12 15:30:00,107.28,107.28,106.71,106.76,43074.0,103.2883,103.2883,102.7395,102.7876,43074.0
2019-08-13 09:30:00,106.6,109.17,106.17,108.69,26250.0,102.6336,105.108,102.2196,104.6458,26250.0
2019-08-13 10:00:00,108.79,109.52,108.58,109.34,8148.0,104.7421,105.4449,104.5399,105.2716,8148.0
2019-08-13 10:30:00,109.22,109.43,108.57,108.79,49073.0,105.1561,105.3583,104.5303,104.7421,49073.0
2019-08-13 11:00:00,108.65,108.98,108.39,108.55,32184.0,104.6073,104.925,104.357,104.511,32184.0
2019-08-13 11:30:00,108.53,109.1,108.53,109.1,4700.0,104.4918,105.0406,104.4918,105.0406,4700.0
2019-08-13 12:00:00,109.11,109.17,108.71,108.71,5732.0,105.0502,105.108,104.6651,104.6651,5732.0
2019-08-13 12:30:00,108.7,108.83,108.3,108.44,12169.0,104.6554,104.7806,104.2703,104.4051,12169.0
2019-08-13 13:00:00,108.38,108.83,108.19,108.55,10400.0,104.3473,104.7806,104.1644,104.511,10400.0
2019-08-13 13:30:00,108.47,108.61,108.28,108.39,6766.0,104.434,104.5688,104.2511,104.357,6766.0
2019-08-13 14:00:00,108.41,108.52,108.29,108.49,14553.0,104.3762,104.4821,104.2607,104.4533,14553.0
2019-08-13 14:30:00,108.53,108.53,108.09,108.09,10500.0,104.4918,104.4918,104.0681,104.0681,10500.0
2019-08-13 15:00:00,108.08,108.4,107.93,108.4,20821.0,104.0585,104.3666,103.9141,104.3666,20821.0
2019-08-13 15:30:00,108.33,108.66,108.08,108.34,48114.0,104.2992,104.6169,104.0585,104.3088,48114.0
2019-08-14 09:30:00,107.06,107.45,105.6,106.88,19248.0,103.0765,103.452,101.6708,102.9032,19248.0
2019-08-14 10:00:00,106.91,107.1,106.65,106.84,5212.0,102.932,103.115,102.6817,102.8647,5212.0
2019-08-14 10:30:00,106.8,106.9,106.33,106.47,9446.0,102.8261,102.9224,102.3736,102.5084,9446.0
2019-08-14 11:00:00,106.4,106.59,105.99,106.15,9467.0,102.441,102.624,102.0463,102.2003,9467.0
2019-08-14 11:30:00,106.2,106.27,105.55,105.71,5900.0,102.2485,102.3159,101.6226,101.7767,5900.0
2019-08-14 12:00:00,105.73,105.74,105.51,105.59,8030.0,101.796,101.8056,101.5841,101.6612,8030.0
2019-08-14 12:30:00,105.59,105.71,105.01,105.08,15514.0,101.6612,101.7767,101.1027,101.1701,15514.0
2019-08-14 13:00:00,105.0,105.19,104.67,105.09,23297.0,101.0931,101.276,100.7754,101.1798,23297.0
2019-08-14 13:30:00,105.11,105.32,104.8,104.84,17703.0,101.199,101.4012,100.9006,100.9391,17703.0
2019-08-14 14:00:00,104.85,104.86,104.4,104.41,8900.0,100.9487,100.9583,100.5154,100.5251,8900.0
2019-08-14 14:30:00,104.42,104.53,104.01,104.26,10751.0,100.5347,100.6406,100.14,100.3806,10751.0
2019-08-14 15:00:00,104.22,104.81,104.17,104.55,17945.0,100.3421,100.9102,100.294,100.6599,17945.0
2019-08-14 15:30:00,104.58,104.58,104.05,104.09,42919.0,100.6887,100.6887,100.1785,100.217,42919.0
2019-08-15 09:30:00,104.28,105.27,103.84,104.75,18184.0,100.3999,101.3531,99.9763,100.8524,18184.0
2019-08-15 10:00:00,104.87,105.19,104.66,104.98,9944.0,100.968,101.276,100.7658,101.0739,9944.0
2019-08-15 10:30:00,104.9,105.17,104.75,104.76,8125.0,100.9968,101.2568,100.8524,100.862,8125.0
2019-08-15 11:00:00,104.79,104.8,104.29,104.46,9107.0,100.8909,100.9006,100.4095,100.5732,9107.0
2019-08-15 11:30:00,104.58,104.76,104.36,104.47,5895.0,100.6887,100.862,100.4769,100.5828,5895.0
2019-08-15 12:00:00,104.5,104.67,104.19,104.2,2901.0,100.6117,100.7754,100.3133,100.3229,2901.0
2019-08-15 12:30:00,104.29,104.37,104.17,104.24,4122.0,100.4095,100.4866,100.294,100.3614,4122.0
2019-08-15 13:00:00,104.37,104.5,104.16,104.16,5748.0,100.4866,100.6117,100.2844,100.2844,5748.0
2019-08-15 13:30:00,104.15,104.15,103.51,103.71,10573.0,100.2747,100.2747,99.6586,99.8511,10573.0
2019-08-15 14:00:00,103.82,104.47,103.8,104.39,6023.0,99.957,100.5828,99.9378,100.5058,6023.0
2019-08-15 14:30:00,104.23,104.47,104.1,104.41,7492.0,100.3518,100.5828,100.2266,100.5251,7492.0
2019-08-15 15:00:00,104.41,104.66,104.41,104.49,7498.0,100.5251,100.7658,100.5251,100.6021,7498.0
2019-08-15 15:30:00,104.62,104.69,104.33,104.35,15968.0,100.7273,100.7946,100.448,100.4673,15968.0
2019-08-16 09:30:00,105.01,112.23,105.01,106.02,24198.0,101.1027,108.0541,101.1027,102.0752,24198.0
2019-08-16 10:00:00,105.77,106.66,105.77,106.25,6589.0,101.8345,102.6913,101.8345,102.2966,6589.0
2019-08-16 10:30:00,106.02,106.46,105.9,106.46,5570.0,102.0752,102.4988,101.9596,102.4988,5570.0
2019-08-16 11:00:00,106.49,106.62,106.17,106.57,7470.0,102.5277,102.6528,102.2196,102.6047,7470.0
2019-08-16 11:30:00,106.63,106.63,106.21,106.42,9944.0,102.6625,102.6625,102.2581,102.4603,9944.0
2019-08-16 12:00:00,106.52,106.57,106.29,106.48,5248.0,102.5566,102.6047,102.3351,102.518,5248.0
2019-08-16 12:30:00,106.55,106.63,106.39,106.46,6317.0,102.5854,102.6625,102.4314,102.4988,6317.0
2019-08-16 13:00:00,106.44,106.67,106.44,106.67,3300.0,102.4795,102.701,102.4795,102.701,3300.0
2019-08-16 13:30:00,106.57,106.6,106.47,106.6,5500.0,102.6047,102.6336,102.5084,102.6336,5500.0
2019-08-16 14:00:00,106.61,106.78,106.48,106.48,11284.0,102.6432,102.8069,102.518,102.518,11284.0
2019-08-16 14:30:00,106.45,106.49,106.18,106.2,7200.0,102.4892,102.5277,102.2292,102.2485,7200.0
2019-08-16 15:00:00,106.24,106.36,106.1,106.23,12028.0,102.287,102.4025,102.1522,102.2773,12028.0
2019-08-16 15:30:00,106.23,106.61,106.19,106.43,27347.0,102.2773,102.6432,102.2388,102.4699,27347.0
2019-08-19 09:30:00,107.47,107.65,106.75,107.62,14340.0,103.6292,103.8028,102.9349,103.7738,14340.0
2019-08-19 10:00:00,107.54,107.8,107.48,107.58,12116.0,103.6967,103.9474,103.6388,103.7353,12116.0
2019-08-19 10:30:00,107.64,107.73,107.16,107.28,9648.0,103.7931,103.8799,103.3303,103.446,9648.0
2019-08-19 11:00:00,107.27,107.49,107.21,107.35,7653.0,103.4364,103.6485,103.3785,103.5135,7653.0
2019-08-19 11:30:00,107.43,107.6,107.3,107.42,6327.0,103.5906,103.7546,103.4653,103.581,6327.0
2019-08-19 12:00:00,107.46,107.46,107.2,107.36,8562.0,103.6196,103.6196,103.3689,103.5231,8562.0
2019-08-19 12:30:00,107.32,107.37,107.01,107.02,4063.0,103.4846,103.5328,103.1856,103.1953,4063.0
2019-08-19 13:00:00,107.09,107.1,106.86,106.95,5189.0,103.2628,103.2724,103.041,103.1278,5189.0
2019-08-19 13:30:00,106.88,106.93,106.69,106.77,4304.0,103.0603,103.1085,102.8771,102.9542,4304.0
2019-08-19 14:00:00,106.76,106.77,106.47,106.47,6311.0,102.9446,102.9542,102.6649,102.6649,6311.0
2019-08-19 14:30:00,106.45,106.46,106.09,106.31,16062.0,102.6457,102.6553,102.2985,102.5107,16062.0
2019-08-19 15:00:00,106.31,106.64,106.15,106.54,29192.0,102.5107,102.8289,102.3564,102.7324,29192.0
2019-08-19 15:30:00,106.52,106.72,106.27,106.27,26681.0,102.7132,102.906,102.4721,102.4721,26681.0
2019-08-20 09:30:00,106.02,106.02,104.93,104.96,8683.0,102.231,102.231,101.18,101.2089,8683.0
2019-08-20 10:00:00,104.96,105.47,104.83,105.35,14839.0,101.2089,101.7007,101.0836,101.585,14839.0
2019-08-20 10:30:00,105.35,105.36,104.87,105.24,18743.0,101.585,101.5946,101.1221,101.4789,18743.0
2019-08-20 11:00:00,105.46,105.86,105.46,105.62,8647.0,101.691,102.0767,101.691,101.8453,8647.0
2019-08-20 11:30:00,105.59,105.73,105.44,105.73,7822.0,101.8164,101.9514,101.6718,101.9514,7822.0
2019-08-20 12:00:00,105.79,105.79,105.52,105.62,8899.0,102.0092,102.0092,101.7489,101.8453,8899.0
2019-08-20 12:30:00,105.59,105.68,105.25,105.27,5202.0,101.8164,101.9032,101.4885,101.5078,5202.0
2019-08-20 13:00:00,105.24,105.47,105.24,105.41,5400.0,101.4789,101.7007,101.4789,101.6428,5400.0
2019-08-20 13:30:00,105.34,105.6,105.32,105.48,22257.0,101.5753,101.826,101.556,101.7103,22257.0
2019-08-20 14:00:00,105.47,105.52,105.33,105.45,5782.0,101.7007,101.7489,101.5657,101.6814,5782.0
2019-08-20 14:30:00,105.37,105.66,105.37,105.6,19034.0,101.6043,101.8839,101.6043,101.826,19034.0
2019-08-20 15:00:00,105.59,105.59,105.05,105.3,26212.0,101.8164,101.8164,101.2957,101.5368,26212.0
2019-08-20 15:30:00,105.39,105.67,104.94,104.96,61351.0,101.6235,101.8935,101.1896,101.2089,61351.0
2019-08-21 09:30:00,106.0,106.0,105.17,105.69,7632.0,102.2117,102.2117,101.4114,101.9128,7632.0
2019-08-21 10:00:00,105.68,105.75,104.94,105.07,9810.0,101.9032,101.9707,101.1896,101.315,9810.0
2019-08-21 10:30:00,104.98,105.18,104.72,104.79,6562.0,101.2282,101.421,100.9775,101.045,6562.0
2019-08-21 11:00:00,104.91,105.3,104.83,105.3,8857.0,101.1607,101.5368,101.0836,101.5368,8857.0
2019-08-21 11:30:00,105.35,105.64,105.23,105.36,5176.0,101.585,101.8646,101.4693,101.5946,5176.0
2019-08-21 12:00:00,105.45,105.55,105.32,105.5,4049.0,101.6814,101.7778,101.556,101.7296,4049.0
2019-08-21 12:30:00,105.46,105.76,105.38,105.76,9628.0,101.691,101.9803,101.6139,101.9803,9628.0
2019-08-21 13:00:00,105.73,105.98,105.73,105.74,4741.0,101.9514,102.1925,101.9514,101.961,4741.0
2019-08-21 13:30:00,105.75,105.81,105.63,105.64,9754.0,101.9707,102.0285,101.855,101.8646,9754.0
2019-08-21 14:00:00,105.58,105.63,105.23,105.35,7066.0,101.8068,101.855,101.4693,101.585,7066.0
2019-08-21 14:30:00,105.36,105.4,105.12,105.26,9132.0,101.5946,101.6332,101.3632,101.4982,9132.0
2019-08-21 15:00:00,105.35,105.52,105.33,105.52,7929.0,101.585,101.7489,101.5657,101.7489,7929.0
2019-08-21 15:30:00,105.51,105.68,105.37,105.51,32266.0,101.7393,101.9032,101.6043,101.7393,32266.0
2019-08-22 09:30:00,105.82,106.4,105.17,106.07,6885.0,102.0382,102.5974,101.4114,102.2792,6885.0
2019-08-22 10:00:00,106.24,106.24,105.37,105.67,3191.0,102.4432,102.4432,101.6043,101.8935,3191.0
2019-08-22 10:30:00,105.13,105.27,104.84,104.89,4700.0,101.3728,101.5078,101.0932,101.1414,4700.0
2019-08-22 11:00:00,105.03,105.81,105.0,105.5,8950.0,101.2764,102.0285,101.2475,101.7296,8950.0
2019-08-22 11:30:00,105.51,105.83,105.51,105.79,7171.0,101.7393,102.0478,101.7393,102.0092,7171.0
2019-08-22 12:00:00,105.92,106.23,105.92,106.16,8900.0,102.1346,102.4335,102.1346,102.366,8900.0
2019-08-22 12:30:00,106.14,106.2,106.05,106.05,3813.0,102.3467,102.4046,102.26,102.26,3813.0
2019-08-22 13:00:00,105.97,106.15,105.97,106.1,8944.0,102.1828,102.3564,102.1828,102.3082,8944.0
2019-08-22 13:30:00,106.09,106.15,105.96,105.97,4391.0,102.2985,102.3564,102.1732,102.1828,4391.0
2019-08-22 14:00:00,106.01,106.24,105.79,105.86,4887.0,102.2214,102.4432,102.0092,102.0767,4887.0
2019-08-22 14:30:00,105.95,106.24,105.87,106.11,3300.0,102.1635,102.4432,102.0864,102.3178,3300.0
2019-08-22 15:00:00,105.99,106.03,105.73,105.89,5600.0,102.2021,102.2407,101.9514,102.1057,5600.0
2019-08-22 15:30:00,105.91,106.27,105.8,105.92,16372.0,102.125,102.4721,102.0189,102.1346,16372.0
2019-08-23 09:30:00,105.36,105.61,104.93,105.6,9613.0,101.5946,101.8357,101.18,101.826,9613.0
2019-08-23 10:00:00,105.27,105.97,105.27,105.65,5077.0,101.5078,102.1828,101.5078,101.8743,5077.0
2019-08-23 10:30:00,105.95,106.27,105.93,106.04,7100.0,102.1635,102.4721,102.1442,102.2503,7100.0
2019-08-23 11:00:00,106.0,106.0,104.38,105.01,11014.0,102.2117,102.2117,100.6496,101.2571,11014.0
2019-08-23 11:30:00,104.65,104.93,104.47,104.47,16839.0,100.91,101.18,100.7364,100.7364,16839.0
2019-08-23 12:00:00,104.34,104.8,103.87,103.87,19603.0,100.6111,101.0546,100.1579,100.1579,19603.0
2019-08-23 12:30:00,103.87,104.31,103.65,103.94,3997.0,100.1579,100.5821,99.9457,100.2254,3997.0
2019-08-23 13:00:00,103.83,104.06,103.49,103.52,3500.0,100.1193,100.3411,99.7914,99.8204,3500.0
2019-08-23 13:30:00,103.47,104.3,103.46,103.97,5606.0,99.7722,100.5725,99.7625,100.2543,5606.0
2019-08-23 14:00:00,103.9,103.9,103.59,103.84,2740.0,100.1868,100.1868,99.8879,100.1289,2740.0
2019-08-23 14:30:00,103.71,103.8,103.52,103.79,9474.0,100.0036,100.0904,99.8204,100.0807,9474.0
2019-08-23 15:00:00,103.8,104.04,103.61,103.74,6672.0,100.0904,100.3218,99.9072,100.0325,6672.0
2019-08-23 15:30:00,103.65,103.66,102.81,103.08,24772.0,99.9457,99.9554,99.1357,99.3961,24772.0
2019-08-26 09:30:00,104.27,105.0,103.11,103.23,8894.0,100.5436,101.2475,99.425,99.5407,8894.0
2019-08-26 10:00:00,103.51,103.63,102.91,103.1,5669.0,99.8107,99.9264,99.2322,99.4154,5669.0
2019-08-26 10:30:00,103.17,103.26,102.83,103.19,4071.0,99.4829,99.5697,99.155,99.5022,4071.0
2019-08-26 11:00:00,103.21,103.72,103.17,103.65,3400.0,99.5215,100.0132,99.4829,99.9457,3400.0
2019-08-26 11:30:00,103.61,103.75,103.47,103.59,7709.0,99.9072,100.0422,99.7722,99.8879,7709.0
2019-08-26 12:00:00,103.62,104.11,103.62,104.11,6878.0,99.9168,100.3893,99.9168,100.3893,6878.0
2019-08-26 12:30:00,104.04,104.15,103.82,104.08,7900.0,100.3218,100.4279,100.1097,100.3604,7900.0
2019-08-26 13:00:00,104.09,104.25,103.93,104.14,10662.0,100.37,100.5243,100.2157,100.4182,10662.0
2019-08-26 13:30:00,104.04,104.16,103.8,103.92,3815.0,100.3218,100.4375,100.0904,100.2061,3815.0
2019-08-26 14:00:00,103.81,103.83,103.65,103.75,15250.0,100.1,100.1193,99.9457,100.0422,15250.0
2019-08-26 14:30:00,103.7,104.1,103.7,103.8,7800.0,99.9939,100.3796,99.9939,100.0904,7800.0
2019-08-26 15:00:00,103.82,104.03,103.74,103.91,9740.0,100.1097,100.3121,100.0325,100.1964,9740.0
2019-08-26 15:30:00,103.91,104.09,103.73,104.04,28105.0,100.1964,100.37,100.0229,100.3218,28105.0
2019-08-27 09:30:00,104.64,104.86,104.21,104.55,5933.0,100.9003,101.1125,100.4857,100.8136,5933.0
2019-08-27 10:00:00,104.67,104.96,104.16,104.42,16104.0,100.9293,101.2089,100.4375,100.6882,16104.0
2019-08-27 10:30:00,104.7,104.82,104.4,104.63,16125.0,100.9582,101.0739,100.6689,100.8907,16125.0
2019-08-27 11:00:00,104.51,104.58,103.76,103.86,3928.0,100.775,100.8425,100.0518,100.1482,3928.0
2019-08-27 11:30:00,103.96,104.3,103.96,104.02,4500.0,100.2446,100.5725,100.2446,100.3025,4500.0
2019-08-27 12:00:00,103.96,104.04,103.79,104.04,2097.0,100.2446,100.3218,100.0807,100.3218,2097.0
2019-08-27 12:30:00,103.95,103.99,103.74,103.85,1711.0,100.235,100.2736,100.0325,100.1386,1711.0
2019-08-27 13:00:00,103.67,104.3,103.67,104.2,7572.0,99.965,100.5725,99.965,100.4761,7572.0
2019-08-27 13:30:00,104.3,104.69,104.2,104.51,9100.0,100.5725,100.9486,100.4761,100.775,9100.0
2019-08-27 14:00:00,104.55,104.58,104.34,104.36,8250.0,100.8136,100.8425,100.6111,100.6304,8250.0
2019-08-27 14:30:00,104.29,104.41,104.27,104.33,6300.0,100.5629,100.6786,100.5436,100.6014,6300.0
2019-08-27 15:00:00,104.33,104.5,104.16,104.22,10912.0,100.6014,100.7653,100.4375,100.4954,10912.0
2019-08-27 15:30:00,104.22,104.22,103.75,103.99,32994.0,100.4954,100.4954,100.0422,100.2736,32994.0
2019-08-28 09:30:00,103.53,104.16,103.3,104.1,33341.0,99.83,100.4375,99.6082,100.3796,33341.0
2019-08-28 10:00:00,104.1,104.46,103.87,104.11,7875.0,100.3796,100.7268,100.1579,100.3893,7875.0
2019-08-28 10:30:00,104.07,104.9,104.07,104.76,5200.0,100.3507,101.1511,100.3507,101.0161,5200.0
2019-08-28 11:00:00,104.63,105.12,104.62,105.12,7451.0,100.8907,101.3632,100.8811,101.3632,7451.0
2019-08-28 11:30:00,105.2,105.28,104.94,105.07,6356.0,101.4403,101.5175,101.1896,101.315,6356.0
2019-08-28 12:00:00,104.96,105.19,104.81,105.0,4106.0,101.2089,101.4307,101.0643,101.2475,4106.0
2019-08-28 12:30:00,104.97,105.1,104.81,105.06,23187.0,101.2186,101.3439,101.0643,101.3053,23187.0
2019-08-28 13:00:00,105.0,105.03,104.86,104.97,4600.0,101.2475,101.2764,101.1125,101.2186,4600.0
2019-08-28 13:30:00,105.15,105.19,104.9,104.94,3327.0,101.3921,101.4307,101.1511,101.1896,3327.0
2019-08-28 14:00:00,104.94,105.15,104.94,105.15,3532.0,101.1896,101.3921,101.1896,101.3921,3532.0
2019-08-28 14:30:00,105.18,105.31,105.09,105.22,5390.0,101.421,101.5464,101.3343,101.4596,5390.0
2019-08-28 15:00:00,105.21,105.31,104.96,104.98,13617.0,101.45,101.5464,101.2089,101.2282,13617.0
2019-08-28 15:30:00,104.86,105.02,104.77,104.79,18220.0,101.1125,101.2668,101.0257,101.045,18220.0
2019-08-29 09:30:00,105.81,106.88,105.74,106.65,8513.0,102.0285,103.0603,101.961,102.8385,8513.0
2019-08-29 10:00:00,106.48,106.71,106.35,106.52,6175.0,102.6746,102.8964,102.5492,102.7132,6175.0
2019-08-29 10:30:00,106.48,106.52,106.13,106.52,2515.0,102.6746,102.7132,102.3371,102.7132,2515.0
2019-08-29 11:00:00,106.43,106.6,106.24,106.45,6750.0,102.6264,102.7903,102.4432,102.6457,6750.0
2019-08-29 11:30:00,106.48,106.89,106.48,106.89,1800.0,102.6746,103.0699,102.6746,103.0699,1800.0
2019-08-29 12:00:00,106.9,107.05,106.78,106.99,4000.0,103.0796,103.2242,102.9639,103.1664,4000.0
2019-08-29 12:30:00,107.06,107.24,106.88,106.97,2406.0,103.2339,103.4074,103.0603,103.1471,2406.0
2019-08-29 13:00:00,106.95,107.09,106.9,107.07,3629.0,103.1278,103.2628,103.0796,103.2435,3629.0
2019-08-29 13:30:00,106.99,107.18,106.93,106.99,10634.0,103.1664,103.3496,103.1085,103.1664,10634.0
2019-08-29 14:00:00,107.03,107.35,107.03,107.29,4600.0,103.2049,103.5135,103.2049,103.4556,4600.0
2019-08-29 14:30:00,107.28,107.28,106.96,107.0,8497.0,103.446,103.446,103.1374,103.176,8497.0
2019-08-29 15:00:00,107.01,107.11,106.88,106.89,5200.0,103.1856,103.2821,103.0603,103.0699,5200.0
2019-08-29 15:30:00,106.89,107.23,106.88,106.98,14759.0,103.0699,103.3978,103.0603,103.1567,14759.0
2019-08-30 09:30:00,107.51,108.45,106.9,106.92,8729.0,103.6678,104.5742,103.0796,103.0989,8729.0
2019-08-30 10:00:00,107.2,107.59,107.12,107.16,6843.0,103.3689,103.7449,103.2917,103.3303,6843.0
2019-08-30 10:30:00,107.28,107.7,107.28,107.44,7100.0,103.446,103.851,103.446,103.6003,7100.0
2019-08-30 11:00:00,107.3,107.31,106.69,106.89,6300.0,103.4653,103.4749,102.8771,103.0699,6300.0
2019-08-30 11:30:00,107.12,107.61,107.04,107.61,6011.0,103.2917,103.7642,103.2146,103.7642,6011.0
2019-08-30 12:00:00,107.59,107.71,107.44,107.58,4284.0,103.7449,103.8606,103.6003,103.7353,4284.0
2019-08-30 12:30:00,107.52,108.02,107.51,107.91,11183.0,103.6774,104.1596,103.6678,104.0535,11183.0
2019-08-30 13:00:00,108.02,108.02,107.72,107.89,8693.0,104.1596,104.1596,103.8703,104.0342,8693.0
2019-08-30 13:30:00,107.93,108.0,107.83,107.9,14903.0,104.0728,104.1403,103.9763,104.0438,14903.0
2019-08-30 14:00:00,107.92,108.1,107.86,108.01,12923.0,104.0631,104.2367,104.0053,104.1499,12923.0
2019-08-30 14:30:00,108.03,108.2,107.9,107.98,10850.0,104.1692,104.3331,104.0438,104.121,10850.0
2019-08-30 15:00:00,107.99,107.99,107.69,107.96,13781.0,104.1306,104.1306,103.8413,104.1017,13781.0
2019-08-30 15:30:00,107.96,108.07,107.75,107.85,32811.0,104.1017,104.2078,103.8992,103.9956,32811.0
2019-09-03 09:30:00,106.72,107.1,106.17,106.56,12798.0,102.906,103.2724,102.3757,102.7517,12798.0
2019-09-03 10:00:00,106.47,106.47,104.97,105.32,7625.0,102.6649,102.6649,101.2186,101.556,7625.0
2019-09-03 10:30:00,105.31,105.38,104.91,105.12,17015.0,101.5464,101.6139,101.1607,101.3632,17015.0
2019-09-03 11:00:00,105.23,105.24,104.23,104.55,30193.0,101.4693,101.4789,100.505,100.8136,30193.0
2019-09-03 11:30:00,104.65,104.93,104.51,104.61,6088.0,100.91,101.18,100.775,100.8714,6088.0
2019-09-03 12:00:00,104.52,104.98,104.42,104.76,5692.0,100.7846,101.2282,100.6882,101.0161,5692.0
2019-09-03 12:30:00,104.81,104.82,104.33,104.4,13063.0,101.0643,101.0739,100.6014,100.6689,13063.0
2019-09-03 13:00:00,104.44,104.66,104.35,104.47,5105.0,100.7075,100.9196,100.6207,100.7364,5105.0
2019-09-03 13:30:00,104.39,104.44,104.04,104.14,9459.0,100.6593,100.7075,100.3218,100.4182,9459.0
2019-09-03 14:00:00,104.13,104.49,104.06,104.25,8991.0,100.4086,100.7557,100.3411,100.5243,8991.0
2019-09-03 14:30:00,104.32,104.64,104.28,104.63,8732.0,100.5918,100.9003,100.5532,100.8907,8732.0
2019-09-03 15:00:00,104.49,104.86,104.49,104.77,8467.0,100.7557,101.1125,100.7557,101.0257,8467.0
2019-09-03 15:30:00,104.8,105.1,104.75,104.93,23488.0,101.0546,101.3439,101.0064,101.18,23488.0
2019-09-04 09:30:00,105.98,106.91,105.98,106.67,15026.0,102.1925,103.0892,102.1925,102.8578,15026.0
2019-09-04 10:00:00,106.7,106.83,106.09,106.34,4363.0,102.8867,103.0121,102.2985,102.5396,4363.0
2019-09-04 10:30:00,106.31,106.47,106.11,106.39,5409.0,102.5107,102.6649,102.3178,102.5878,5409.0
2019-09-04 11:00:00,106.43,106.45,105.93,106.27,10884.0,102.6264,102.6457,102.1442,102.4721,10884.0
2019-09-04 11:30:00,106.39,106.44,106.1,106.27,10015.0,102.5878,102.636,102.3082,102.4721,10015.0
2019-09-04 12:00:00,106.26,106.27,105.93,106.01,2532.0,102.4624,102.4721,102.1442,102.2214,2532.0
2019-09-04 12:30:00,106.06,106.07,105.57,106.04,15404.0,102.2696,102.2792,101.7971,102.2503,15404.0
2019-09-04 13:00:00,106.07,106.07,105.84,106.0,2904.0,102.2792,102.2792,102.0575,102.2117,2904.0
2019-09-04 13:30:00,106.07,106.08,105.8,105.86,2900.0,102.2792,102.2889,102.0189,102.0767,2900.0
2019-09-04 14:00:00,105.93,105.95,105.73,105.88,3400.0,102.1442,102.1635,101.9514,102.096,3400.0
2019-09-04 14:30:00,105.9,106.35,105.88,106.21,8910.0,102.1153,102.5492,102.096,102.4142,8910.0
2019-09-04 15:00:00,106.24,106.5,106.18,106.4,7140.0,102.4432,102.6939,102.3853,102.5974,7140.0
2019-09-04 15:30:00,106.48,106.77,106.4,106.63,53426.0,102.6746,102.9542,102.5974,102.8192,53426.0
2019-09-05 09:30:00,107.1,108.25,107.1,108.18,19513.0,103.2724,104.3813,103.2724,104.3138,19513.0
2019-09-05 10:00:00,108.16,109.26,108.16,108.78,10822.0,104.2945,105.3552,104.2945,104.8924,10822.0
2019-09-05 10:30:00,108.72,109.35,108.69,108.78,5100.0,104.8345,105.442,104.8056,104.8924,5100.0
2019-09-05 11:00:00,108.83,109.34,108.82,108.98,11853.0,104.9406,105.4324,104.931,105.0852,11853.0
2019-09-05 11:30:00,109.03,109.23,108.69,108.72,5600.0,105.1335,105.3263,104.8056,104.8345,5600.0
2019-09-05 12:00:00,108.55,108.79,108.46,108.48,3413.0,104.6706,104.902,104.5838,104.6031,3413.0
2019-09-05 12:30:00,108.41,108.52,108.27,108.3,4507.0,104.5356,104.6417,104.4006,104.4295,4507.0
2019-09-05 13:00:00,108.35,108.38,108.05,108.31,12563.0,104.4778,104.5067,104.1885,104.4392,12563.0
2019-09-05 13:30:00,108.34,108.36,108.09,108.16,3600.0,104.4681,104.4874,104.227,104.2945,3600.0
2019-09-05 14:00:00,108.27,108.33,108.05,108.32,6871.0,104.4006,104.4585,104.1885,104.4488,6871.0
2019-09-05 14:30:00,108.29,108.37,108.1,108.34,7100.0,104.4199,104.497,104.2367,104.4681,7100.0
2019-09-05 15:00:00,108.29,108.77,108.21,108.68,10558.0,104.4199,104.8827,104.3428,104.796,10558.0
2019-09-05 15:30:00,108.7,108.74,108.27,108.4,25279.0,104.8152,104.8538,104.4006,104.526,25279.0
2019-09-06 09:30:00,108.35,108.76,108.05,108.76,6442.0,104.4778,104.8731,104.1885,104.8731,6442.0
2019-09-06 10:00:00,108.8,109.0,108.22,108.8,9446.0,104.9117,105.1045,104.3524,104.9117,9446.0
2019-09-06 10:30:00,108.9,109.08,108.59,108.59,5972.0,105.0081,105.1817,104.7092,104.7092,5972.0
2019-09-06 11:00:00,108.74,108.85,108.32,108.33,6757.0,104.8538,104.9599,104.4488,104.4585,6757.0
2019-09-06 11:30:00,108.34,108.56,108.16,108.2,5132.0,104.4681,104.6803,104.2945,104.3331,5132.0
2019-09-06 12:00:00,108.18,108.3,108.02,108.17,4337.0,104.3138,104.4295,104.1596,104.3042,4337.0
2019-09-06 12:30:00,108.17,108.37,107.92,108.17,9702.0,104.3042,104.497,104.0631,104.3042,9702.0
2019-09-06 13:00:00,108.11,108.29,107.86,108.06,9898.0,104.2463,104.4199,104.0053,104.1981,9898.0
2019-09-06 13:30:00,108.09,108.18,107.92,108.01,3100.0,104.227,104.3138,104.0631,104.1499,3100.0
2019-09-06 14:00:00,108.01,108.05,107.78,107.85,7427.0,104.1499,104.1885,103.9281,103.9956,7427.0
2019-09-06 14:30:00,107.86,107.89,107.65,107.68,4110.0,104.0053,104.0342,103.8028,103.8317,4110.0
2019-09-06 15:00:00,107.76,108.19,107.73,108.13,12893.0,103.9088,104.3235,103.8799,104.2656,12893.0
2019-09-06 15:30:00,108.17,108.17,107.63,107.72,15080.0,104.3042,104.3042,103.7835,103.8703,15080.0
2019-09-09 09:30:00,108.42,108.42,106.22,106.65,20539.0,104.5453,104.5453,102.4239,102.8385,20539.0
2019-09-09 10:00:00,106.45,107.3,106.37,106.37,7208.0,102.6457,103.4653,102.5685,102.5685,7208.0
2019-09-09 10:30:00,106.77,106.94,106.48,106.92,6706.0,102.9542,103.1181,102.6746,103.0989,6706.0
2019-09-09 11:00:00,107.0,107.02,106.37,106.38,7027.0,103.176,103.1953,102.5685,102.5782,7027.0
2019-09-09 11:30:00,106.36,106.48,106.14,106.34,5390.0,102.5589,102.6746,102.3467,102.5396,5390.0
2019-09-09 12:00:00,106.41,106.95,105.94,105.95,9758.0,102.6071,103.1278,102.1539,102.1635,9758.0
2019-09-09 12:30:00,105.95,106.15,105.54,106.15,5912.0,102.1635,102.3564,101.7682,102.3564,5912.0
2019-09-09 13:00:00,106.15,106.15,105.6,106.04,12527.0,102.3564,102.3564,101.826,102.2503,12527.0
2019-09-09 13:30:00,106.04,106.43,106.03,106.38,12053.0,102.2503,102.6264,102.2407,102.5782,12053.0
2019-09-09 14:00:00,106.37,106.46,105.95,106.35,11668.0,102.5685,102.6553,102.1635,102.5492,11668.0
2019-09-09 14:30:00,106.41,106.61,106.23,106.3,10172.0,102.6071,102.7999,102.4335,102.501,10172.0
2019-09-09 15:00:00,106.38,106.66,106.22,106.51,20263.0,102.5782,102.8482,102.4239,102.7035,20263.0
2019-09-09 15:30:00,106.53,106.98,106.42,106.83,49030.0,102.7228,103.1567,102.6167,103.0121,49030.0
2019-09-10 09:30:00,106.38,106.53,104.09,104.53,20876.0,102.5782,102.7228,100.37,100.7943,20876.0
2019-09-10 10:00:00,104.79,105.22,104.55,104.91,6608.0,101.045,101.4596,100.8136,101.1607,6608.0
2019-09-10 10:30:00,104.86,105.5,104.76,105.35,6300.0,101.1125,101.7296,101.0161,101.585,6300.0
2019-09-10 11:00:00,105.39,105.74,105.31,105.7,6574.0,101.6235,101.961,101.5464,101.9225,6574.0
2019-09-10 11:30:00,105.72,106.12,105.61,105.97,2959.0,101.9417,102.3275,101.8357,102.1828,2959.0
2019-09-10 12:00:00,105.88,106.57,105.7,106.43,5870.0,102.096,102.7614,101.9225,102.6264,5870.0
2019-09-10 12:30:00,106.45,106.75,106.37,106.63,4299.0,102.6457,102.9349,102.5685,102.8192,4299.0
2019-09-10 13:00:00,106.62,106.8,106.4,106.65,8501.0,102.8096,102.9832,102.5974,102.8385,8501.0
2019-09-10 13:30:00,106.65,106.89,106.6,106.72,10621.0,102.8385,103.0699,102.7903,102.906,10621.0
2019-09-10 14:00:00,106.71,106.93,106.62,106.73,17730.0,102.8964,103.1085,102.8096,102.9157,17730.0
2019-09-10 14:30:00,106.74,106.8,106.24,106.41,11715.0,102.9253,102.9832,102.4432,102.6071,11715.0
2019-09-10 15:00:00,106.37,106.66,106.37,106.65,8700.0,102.5685,102.8482,102.5685,102.8385,8700.0
2019-09-10 15:30:00,106.66,107.06,106.42,106.86,29664.0,102.8482,103.2339,102.6167,103.041,29664.0
2019-09-11 09:30:00,107.1,107.6,105.68,107.18,20223.0,103.2724,103.7546,101.9032,103.3496,20223.0
2019-09-11 10:00:00,107.19,107.58,106.97,107.1,8138.0,103.3592,103.7353,103.1471,103.2724,8138.0
2019-09-11 10:30:00,107.15,107.51,107.12,107.41,4600.0,103.3206,103.6678,103.2917,103.5714,4600.0
2019-09-11 11:00:00,107.37,107.41,106.76,107.15,5317.0,103.5328,103.5714,102.9446,103.3206,5317.0
2019-09-11 11:30:00,107.15,107.45,107.01,107.15,8800.0,103.3206,103.6099,103.1856,103.3206,8800.0
2019-09-11 12:00:00,107.2,107.32,106.91,107.27,9070.0,103.3689,103.4846,103.0892,103.4364,9070.0
2019-09-11 12:30:00,107.22,107.61,107.14,107.57,6820.0,103.3881,103.7642,103.311,103.7256,6820.0
2019-09-11 13:00:00,107.56,107.81,107.46,107.51,9059.0,103.716,103.9571,103.6196,103.6678,9059.0
2019-09-11 13:30:00,107.55,107.75,107.44,107.6,6261.0,103.7063,103.8992,103.6003,103.7546,6261.0
2019-09-11 14:00:00,107.58,107.82,107.52,107.75,10915.0,103.7353,103.9667,103.6774,103.8992,10915.0
2019-09-11 14:30:00,107.78,108.2,107.68,108.08,14500.0,103.9281,104.3331,103.8317,104.2174,14500.0
2019-09-11 15:00:00,108.08,108.23,107.84,108.13,10800.0,104.2174,104.362,103.986,104.2656,10800.0
2019-09-11 15:30:00,108.13,108.48,108.06,108.34,27087.0,104.2656,104.6031,104.1981,104.4681,27087.0
2019-09-12 09:30:00,108.83,108.83,107.69,108.03,9844.0,104.9406,104.9406,103.8413,104.1692,9844.0
2019-09-12 10:00:00,107.94,108.56,107.72,108.47,17320.0,104.0824,104.6803,103.8703,104.5935,17320.0
2019-09-12 10:30:00,108.46,108.46,107.7,107.7,7261.0,104.5838,104.5838,103.851,103.851,7261.0
2019-09-12 11:00:00,107.66,108.02,107.43,107.66,9175.0,103.8124,104.1596,103.5906,103.8124,9175.0
2019-09-12 11:30:00,107.63,108.02,107.62,107.99,9963.0,103.7835,104.1596,103.7738,104.1306,9963.0
2019-09-12 12:00:00,108.0,108.0,107.3,107.51,5565.0,104.1403,104.1403,103.4653,103.6678,5565.0
2019-09-12 12:30:00,107.54,108.41,107.54,108.41,6647.0,103.6967,104.5356,103.6967,104.5356,6647.0
2019-09-12 13:00:00,108.48,108.68,108.25,108.25,6234.0,104.6031,104.796,104.3813,104.3813,6234.0
2019-09-12 13:30:00,108.31,108.37,108.02,108.06,5100.0,104.4392,104.497,104.1596,104.1981,5100.0
2019-09-12 14:00:00,108.1,108.1,107.85,107.87,9150.0,104.2367,104.2367,103.9956,104.0149,9150.0
2019-09-12 14:30:00,107.91,108.42,107.88,108.33,6991.0,104.0535,104.5453,104.0246,104.4585,6991.0
2019-09-12 15:00:00,108.32,108.46,108.28,108.29,8159.0,104.4488,104.5838,104.4103,104.4199,8159.0
2019-09-12 15:30:00,108.29,108.38,107.72,107.79,56580.0,104.4199,104.5067,103.8703,103.9378,56580.0
2019-09-13 09:30:00,108.14,108.14,107.25,107.31,12359.0,104.2753,104.2753,103.4171,103.4749,12359.0
2019-09-13 10:00:00,107.63,108.23,107.42,108.13,21905.0,103.7835,104.362,103.581,104.2656,21905.0
2019-09-13 10:30:00,108.13,108.4,107.93,108.29,23610.0,104.2656,104.526,104.0728,104.4199,23610.0
2019-09-13 11:00:00,108.23,108.75,108.04,108.57,41405.0,104.362,104.8635,104.1788,104.6899,41405.0
2019-09-13 11:30:00,108.57,108.57,108.09,108.21,30925.0,104.6899,104.6899,104.227,104.3428,30925.0
2019-09-13 12:00:00,108.22,108.52,108.14,108.43,16238.0,104.3524,104.6417,104.2753,104.5549,16238.0
2019-09-13 12:30:00,108.46,108.51,108.03,108.05,11450.0,104.5838,104.632,104.1692,104.1885,11450.0
2019-09-13 13:00:00,108.03,108.05,107.67,107.81,10560.0,104.1692,104.1885,103.8221,103.9571,10560.0
2019-09-13 13:30:00,107.75,107.78,107.43,107.45,11310.0,103.8992,103.9281,103.5906,103.6099,11310.0
2019-09-13 14:00:00,107.43,107.45,107.09,107.26,8591.0,103.5906,103.6099,103.2628,103.4267,8591.0
2019-09-13 14:30:00,107.27,107.57,107.12,107.38,37223.0,103.4364,103.7256,103.2917,103.5424,37223.0
2019-09-13 15:00:00,107.39,107.51,107.24,107.27,18492.0,103.5521,103.6678,103.4074,103.4364,18492.0
2019-09-13 15:30:00,107.28,107.71,107.28,107.54,24626.0,103.446,103.8606,103.446,103.6967,24626.0
2019-09-16 09:30:00,107.14,108.17,107.13,107.86,9124.0,103.311,104.3042,103.3014,104.0053,9124.0
2019-09-16 10:00:00,107.9,107.91,107.53,107.53,1998.0,104.0438,104.0535,103.6871,103.6871,1998.0
2019-09-16 10:30:00,107.44,107.86,107.3,107.86,3488.0,103.6003,104.0053,103.4653,104.0053,3488.0
2019-09-16 11:00:00,107.88,108.19,107.88,108.16,3000.0,104.0246,104.3235,104.0246,104.2945,3000.0
2019-09-16 11:30:00,108.07,108.07,107.29,107.31,19991.0,104.2078,104.2078,103.4556,103.4749,19991.0
2019-09-16 12:00:00,107.24,107.53,107.14,107.21,6100.0,103.4074,103.6871,103.311,103.3785,6100.0
2019-09-16 12:30:00,107.19,107.31,107.06,107.25,4399.0,103.3592,103.4749,103.2339,103.4171,4399.0
2019-09-16 13:00:00,107.23,107.32,107.18,107.26,4145.0,103.3978,103.4846,103.3496,103.4267,4145.0
2019-09-16 13:30:00,107.27,107.59,107.24,107.55,10904.0,103.4364,103.7449,103.4074,103.7063,10904.0
2019-09-16 14:00:00,107.58,107.79,107.46,107.71,7500.0,103.7353,103.9378,103.6196,103.8606,7500.0
2019-09-16 14:30:00,107.67,107.74,107.56,107.71,8740.0,103.8221,103.8896,103.716,103.8606,8740.0
2019-09-16 15:00:00,107.7,107.72,107.53,107.57,7400.0,103.851,103.8703,103.6871,103.7256,7400.0
2019-09-16 15:30:00,107.54,107.67,107.29,107.67,26042.0,103.6967,103.8221,103.4556,103.8221,26042.0
2019-09-17 09:30:00,107.01,107.51,106.6,107.45,13116.0,103.1856,103.6678,102.7903,103.6099,13116.0
2019-09-17 10:00:00,107.84,108.06,107.22,107.54,6213.0,103.986,104.1981,103.3881,103.6967,6213.0
2019-09-17 10:30:00,107.39,107.69,107.39,107.45,8167.0,103.5521,103.8413,103.5521,103.6099,8167.0
2019-09-17 11:00:00,107.31,107.59,107.12,107.29,6677.0,103.4749,103.7449,103.2917,103.4556,6677.0
2019-09-17 11:30:00,107.38,107.71,107.2,107.56,21103.0,103.5424,103.8606,103.3689,103.716,21103.0
2019-09-17 12:00:00,107.59,107.82,107.58,107.6,14479.0,103.7449,103.9667,103.7353,103.7546,14479.0
2019-09-17 12:30:00,107.63,107.83,107.63,107.67,6451.0,103.7835,103.9763,103.7835,103.8221,6451.0
2019-09-17 13:00:00,107.68,108.11,107.68,108.09,9200.0,103.8317,104.2463,103.8317,104.227,9200.0
2019-09-17 13:30:00,108.12,109.6,108.09,109.15,30133.0,104.256,105.6831,104.227,105.2492,30133.0
2019-09-17 14:00:00,109.16,109.22,108.36,108.58,24090.0,105.2588,105.3167,104.4874,104.6995,24090.0
2019-09-17 14:30:00,108.56,108.68,108.42,108.61,6606.0,104.6803,104.796,104.5453,104.7285,6606.0
2019-09-17 15:00:00,108.64,108.7,108.44,108.7,11389.0,104.7574,104.8152,104.5645,104.8152,11389.0
2019-09-17 15:30:00,108.78,109.32,108.77,109.16,30600.0,104.8924,105.4131,104.8827,105.2588,30600.0
2019-09-18 09:30:00,108.68,109.7,108.19,109.13,6444.0,104.796,105.7795,104.3235,105.2299,6444.0
2019-09-18 10:00:00,108.83,109.55,108.83,109.55,10850.0,104.9406,105.6349,104.9406,105.6349,10850.0
2019-09-18 10:30:00,109.48,109.53,108.64,108.64,4730.0,105.5674,105.6156,104.7574,104.7574,4730.0
2019-09-18 11:00:00,108.65,108.65,108.21,108.21,4483.0,104.767,104.767,104.3428,104.3428,4483.0
2019-09-18 11:30:00,108.21,108.42,108.21,108.41,2900.0,104.3428,104.5453,104.3428,104.5356,2900.0
2019-09-18 12:00:00,108.4,108.52,108.35,108.47,5140.0,104.526,104.6417,104.4778,104.5935,5140.0
2019-09-18 12:30:00,108.44,108.44,108.23,108.31,3485.0,104.5645,104.5645,104.362,104.4392,3485.0
2019-09-18 13:00:00,108.27,108.27,107.94,108.01,2400.0,104.4006,104.4006,104.0824,104.1499,2400.0
2019-09-18 13:30:00,107.85,108.15,107.85,107.95,4589.0,103.9956,104.2849,103.9956,104.0921,4589.0
2019-09-18 14:00:00,107.89,108.12,107.17,107.39,9607.0,104.0342,104.256,103.3399,103.5521,9607.0
2019-09-18 14:30:00,107.52,107.92,107.18,107.7,6691.0,103.6774,104.0631,103.3496,103.851,6691.0
2019-09-18 15:00:00,107.64,108.14,107.56,108.13,8717.0,103.7931,104.2753,103.716,104.2656,8717.0
2019-09-18 15:30:00,108.14,108.77,108.12,108.68,33203.0,104.2753,104.8827,104.256,104.796,33203.0
2019-09-19 09:30:00,108.4,109.22,108.4,108.75,14683.0,104.526,105.3167,104.526,104.8635,14683.0
2019-09-19 10:00:00,108.9,109.32,108.73,109.32,4920.0,105.0081,105.4131,104.8442,105.4131,4920.0
2019-09-19 10:30:00,109.33,109.74,109.32,109.43,10842.0,105.4227,105.8181,105.4131,105.5192,10842.0
2019-09-19 11:00:00,109.44,109.84,109.38,109.8,6500.0,105.5288,105.9145,105.4709,105.8759,6500.0
2019-09-19 11:30:00,109.8,109.8,109.48,109.64,10142.0,105.8759,105.8759,105.5674,105.7217,10142.0
2019-09-19 12:00:00,109.71,109.83,109.58,109.6,7301.0,105.7892,105.9049,105.6638,105.6831,7301.0
2019-09-19 12:30:00,109.63,109.96,109.62,109.83,4344.0,105.712,106.0302,105.7024,105.9049,4344.0
2019-09-19 13:00:00,109.86,109.94,109.6,109.61,4734.0,105.9338,106.0109,105.6831,105.6927,4734.0
2019-09-19 13:30:00,109.6,109.74,109.56,109.74,7715.0,105.6831,105.8181,105.6445,105.8181,7715.0
2019-09-19 14:00:00,109.75,109.93,109.74,109.85,4629.0,105.8277,106.0013,105.8181,105.9241,4629.0
2019-09-19 14:30:00,109.81,109.81,109.56,109.57,7839.0,105.8856,105.8856,105.6445,105.6542,7839.0
2019-09-19 15:00:00,109.6,109.69,109.54,109.66,16164.0,105.6831,105.7699,105.6252,105.7409,16164.0
2019-09-19 15:30:00,109.63,109.63,108.95,109.15,36361.0,105.712,105.712,105.0563,105.2492,36361.0
2019-09-20 09:30:00,109.4,109.87,108.76,109.26,42032.0,105.4902,105.9434,104.8731,105.3552,42032.0
2019-09-20 10:00:00,109.34,109.63,109.24,109.54,4566.0,105.4324,105.712,105.3359,105.6252,4566.0
2019-09-20 10:30:00,109.6,109.74,109.18,109.41,4308.0,105.6831,105.8181,105.2781,105.4999,4308.0
2019-09-20 11:00:00,109.41,109.49,109.28,109.49,4800.0,105.4999,105.577,105.3745,105.577,4800.0
2019-09-20 11:30:00,109.57,109.66,109.05,109.34,4700.0,105.6542,105.7409,105.1527,105.4324,4700.0
2019-09-20 12:00:00,109.3,109.32,109.13,109.32,3400.0,105.3938,105.4131,105.2299,105.4131,3400.0
2019-09-20 12:30:00,109.29,109.35,109.15,109.17,2700.0,105.3842,105.442,105.2492,105.2685,2700.0
2019-09-20 13:00:00,109.17,109.35,107.93,108.34,7000.0,105.2685,105.442,104.0728,104.4681,7000.0
2019-09-20 13:30:00,108.38,108.45,108.14,108.3,6287.0,104.5067,104.5742,104.2753,104.4295,6287.0
2019-09-20 14:00:00,108.43,108.6,108.21,108.28,4000.0,104.5549,104.7188,104.3428,104.4103,4000.0
2019-09-20 14:30:00,108.28,108.59,108.28,108.39,5111.0,104.4103,104.7092,104.4103,104.5163,5111.0
2019-09-20 15:00:00,108.42,108.51,108.15,108.15,9820.0,104.5453,104.632,104.2849,104.2849,9820.0
2019-09-20 15:30:00,108.12,108.25,107.74,107.77,25118.0,104.256,104.3813,103.8896,103.9185,25118.0
2019-09-23 09:30:00,107.17,107.98,106.37,107.84,11857.0,103.3399,104.121,102.5685,103.986,11857.0
2019-09-23 10:00:00,107.77,108.34,107.7,108.11,25176.0,103.9185,104.4681,103.851,104.2463,25176.0
2019-09-23 10:30:00,108.19,108.41,107.94,107.99,3423.0,104.3235,104.5356,104.0824,104.1306,3423.0
2019-09-23 11:00:00,108.09,108.54,108.07,108.43,3970.0,104.227,104.661,104.2078,104.5549,3970.0
2019-09-23 11:30:00,108.45,108.6,108.33,108.6,4220.0,104.5742,104.7188,104.4585,104.7188,4220.0
2019-09-23 12:00:00,108.57,108.95,108.53,108.88,6609.0,104.6899,105.0563,104.6513,104.9888,6609.0
2019-09-23 12:30:00,108.81,109.01,108.81,108.92,10390.0,104.9213,105.1142,104.9213,105.0274,10390.0
2019-09-23 13:00:00,108.97,109.16,108.9,109.15,2960.0,105.0756,105.2588,105.0081,105.2492,2960.0
2019-09-23 13:30:00,109.11,109.36,109.1,109.28,4341.0,105.2106,105.4517,105.201,105.3745,4341.0
2019-09-23 14:00:00,109.28,109.55,109.27,109.45,6174.0,105.3745,105.6349,105.3649,105.5384,6174.0
2019-09-23 14:30:00,109.44,109.51,109.2,109.4,7000.0,105.5288,105.5963,105.2974,105.4902,7000.0
2019-09-23 15:00:00,109.38,109.66,109.23,109.57,6700.0,105.4709,105.7409,105.3263,105.6542,6700.0
2019-09-23 15:30:00,109.55,109.55,109.21,109.21,18358.0,105.6349,105.6349,105.307,105.307,18358.0
2019-09-24 09:30:00,109.01,109.65,108.68,109.6,9547.0,105.1142,105.7313,104.796,105.6831,9547.0
2019-09-24 10:00:00,109.48,109.54,108.6,108.6,5442.0,105.5674,105.6252,104.7188,104.7188,5442.0
2019-09-24 10:30:00,108.7,108.9,108.56,108.62,8077.0,104.8152,105.0081,104.6803,104.7381,8077.0
2019-09-24 11:00:00,108.53,108.54,107.96,107.98,5970.0,104.6513,104.661,104.1017,104.121,5970.0
2019-09-24 11:30:00,108.06,108.06,107.64,107.75,8886.0,104.1981,104.1981,103.7931,103.8992,8886.0
2019-09-24 12:00:00,107.72,108.01,107.15,107.36,8702.0,103.8703,104.1499,103.3206,103.5231,8702.0
2019-09-24 12:30:00,107.39,107.44,106.84,106.89,4161.0,103.5521,103.6003,103.0217,103.0699,4161.0
2019-09-24 13:00:00,106.88,107.2,106.75,106.9,4700.0,103.0603,103.3689,102.9349,103.0796,4700.0
2019-09-24 13:30:00,106.91,107.38,106.91,107.24,5879.0,103.0892,103.5424,103.0892,103.4074,5879.0
2019-09-24 14:00:00,107.16,107.73,106.92,107.62,6817.0,103.3303,103.8799,103.0989,103.7738,6817.0
2019-09-24 14:30:00,107.67,107.75,107.18,107.26,6509.0,103.8221,103.8992,103.3496,103.4267,6509.0
2019-09-24 15:00:00,107.22,107.48,107.17,107.19,5139.0,103.3881,103.6388,103.3399,103.3592,5139.0
2019-09-24 15:30:00,107.19,107.6,106.99,107.57,46286.0,103.3592,103.7546,103.1664,103.7256,46286.0
2019-09-25 09:30:00,107.11,108.14,107.05,107.39,21338.0,103.2821,104.2753,103.2242,103.5521,21338.0
2019-09-25 10:00:00,107.73,107.77,106.76,107.01,16466.0,103.8799,103.9185,102.9446,103.1856,16466.0
2019-09-25 10:30:00,107.19,107.41,106.47,107.19,9971.0,103.3592,103.5714,102.6649,103.3592,9971.0
2019-09-25 11:00:00,107.25,108.04,107.24,108.03,15860.0,103.4171,104.1788,103.4074,104.1692,15860.0
2019-09-25 11:30:00,108.02,108.45,107.72,108.39,11851.0,104.1596,104.5742,103.8703,104.5163,11851.0
2019-09-25 12:00:00,108.33,108.79,108.32,108.67,12600.0,104.4585,104.902,104.4488,104.7863,12600.0
2019-09-25 12:30:00,108.73,108.92,108.59,108.9,20873.0,104.8442,105.0274,104.7092,105.0081,20873.0
2019-09-25 13:00:00,108.93,109.54,108.84,109.53,27901.0,105.037,105.6252,104.9502,105.6156,27901.0
2019-09-25 13:30:00,109.5,110.03,109.41,110.03,37052.0,105.5867,106.0977,105.4999,106.0977,37052.0
2019-09-25 14:00:00,110.01,110.38,109.94,110.35,17327.0,106.0784,106.4352,106.0109,106.4063,17327.0
2019-09-25 14:30:00,110.35,111.45,110.26,110.43,39684.0,106.4063,107.467,106.3195,106.4834,39684.0
2019-09-25 15:00:00,110.33,111.1,110.24,111.05,29673.0,106.387,107.1295,106.3002,107.0813,29673.0
2019-09-25 15:30:00,111.06,111.28,110.34,110.52,72105.0,107.0909,107.303,106.3966,106.5702,72105.0
2019-09-26 09:30:00,110.46,111.08,110.2,110.34,16256.0,106.5123,107.1102,106.2616,106.3966,16256.0
2019-09-26 10:00:00,110.48,110.7,110.31,110.53,9797.0,106.5316,106.7438,106.3677,106.5798,9797.0
2019-09-26 10:30:00,110.5,110.89,110.39,110.52,21603.0,106.5509,106.927,106.4449,106.5702,21603.0
2019-09-26 11:00:00,110.6,110.6,109.74,110.19,16315.0,106.6473,106.6473,105.8181,106.252,16315.0
2019-09-26 11:30:00,110.2,110.37,109.89,110.27,12700.0,106.2616,106.4256,105.9627,106.3291,12700.0
2019-09-26 12:00:00,110.26,110.48,110.07,110.46,7400.0,106.3195,106.5316,106.1363,106.5123,7400.0
2019-09-26 12:30:00,110.43,110.57,110.26,110.51,12600.0,106.4834,106.6184,106.3195,106.5606,12600.0
2019-09-26 13:00:00,110.53,110.58,109.93,109.99,13954.0,106.5798,106.6281,106.0013,106.0591,13954.0
2019-09-26 13:30:00,110.03,110.34,110.0,110.25,17800.0,106.0977,106.3966,106.0688,106.3099,17800.0
2019-09-26 14:00:00,110.27,110.36,109.99,110.2,7700.0,106.3291,106.4159,106.0591,106.2616,7700.0
2019-09-26 14:30:00,110.23,110.66,110.22,110.59,15984.0,106.2906,106.7052,106.2809,106.6377,15984.0
2019-09-26 15:00:00,110.57,110.62,110.25,110.33,22766.0,106.6184,106.6666,106.3099,106.387,22766.0
2019-09-26 15:30:00,110.34,110.41,109.91,109.98,39828.0,106.3966,106.4641,105.982,106.0495,39828.0
2019-09-27 09:30:00,110.53,110.69,109.09,109.5,16933.0,106.5798,106.7341,105.1913,105.5867,16933.0
2019-09-27 10:00:00,109.63,109.63,108.91,109.15,23085.0,105.712,105.712,105.0177,105.2492,23085.0
2019-09-27 10:30:00,109.05,109.06,108.59,108.8,16259.0,105.1527,105.1624,104.7092,104.9117,16259.0
2019-09-27 11:00:00,108.78,108.9,108.41,108.5,9519.0,104.8924,105.0081,104.5356,104.6224,9519.0
2019-09-27 11:30:00,108.47,108.7,107.71,108.13,13100.0,104.5935,104.8152,103.8606,104.2656,13100.0
2019-09-27 12:00:00,108.19,108.33,107.8,108.0,14170.0,104.3235,104.4585,103.9474,104.1403,14170.0
2019-09-27 12:30:00,107.99,108.15,107.76,107.92,14763.0,104.1306,104.2849,103.9088,104.0631,14763.0
2019-09-27 13:00:00,107.91,108.1,107.74,107.89,9600.0,104.0535,104.2367,103.8896,104.0342,9600.0
2019-09-27 13:30:00,107.95,108.04,107.66,107.81,8073.0,104.0921,104.1788,103.8124,103.9571,8073.0
2019-09-27 14:00:00,107.87,107.87,107.49,107.64,7799.0,104.0149,104.0149,103.6485,103.7931,7799.0
2019-09-27 14:30:00,107.61,107.65,107.29,107.42,13688.0,103.7642,103.8028,103.4556,103.581,13688.0
2019-09-27 15:00:00,107.41,107.61,107.35,107.49,17250.0,103.5714,103.7642,103.5135,103.6485,17250.0
2019-09-27 15:30:00,107.51,107.92,107.38,107.74,82935.0,103.6678,104.0631,103.5424,103.8896,82935.0
2019-09-30 09:30:00,107.56,108.21,107.1,107.6,10643.0,103.716,104.3428,103.2724,103.7546,10643.0
2019-09-30 10:00:00,107.56,107.77,107.17,107.17,6708.0,103.716,103.9185,103.3399,103.3399,6708.0
2019-09-30 10:30:00,107.09,107.28,106.87,107.12,9158.0,103.2628,103.446,103.0506,103.2917,9158.0
2019-09-30 11:00:00,106.96,107.13,106.88,107.12,10710.0,103.1374,103.3014,103.0603,103.2917,10710.0
2019-09-30 11:30:00,106.98,107.15,106.92,107.12,10257.0,103.1567,103.3206,103.0989,103.2917,10257.0
2019-09-30 12:00:00,107.12,107.42,107.01,107.41,15731.0,103.2917,103.581,103.1856,103.5714,15731.0
2019-09-30 12:30:00,107.45,107.74,107.34,107.73,9291.0,103.6099,103.8896,103.5039,103.8799,9291.0
2019-09-30 13:00:00,107.82,107.92,107.73,107.8,4446.0,103.9667,104.0631,103.8799,103.9474,4446.0
2019-09-30 13:30:00,107.82,107.91,107.74,107.91,5925.0,103.9667,104.0535,103.8896,104.0535,5925.0
2019-09-30 14:00:00,107.87,108.12,107.87,108.03,9457.0,104.0149,104.256,104.0149,104.1692,9457.0
2019-09-30 14:30:00,108.02,108.06,107.75,107.77,6005.0,104.1596,104.1981,103.8992,103.9185,6005.0
2019-09-30 15:00:00,107.82,108.01,107.74,107.85,7057.0,103.9667,104.1499,103.8896,103.9956,7057.0
2019-09-30 15:30:00,107.78,107.96,107.72,107.83,23483.0,103.9281,104.1017,103.8703,103.9763,23483.0
2019-10-01 09:30:00,107.95,108.89,107.95,108.25,19714.0,104.0921,104.9985,104.0921,104.3813,19714.0
2019-10-01 10:00:00,107.98,107.98,106.94,107.21,14698.0,104.121,104.121,103.1181,103.3785,14698.0
2019-10-01 10:30:00,106.81,107.34,106.67,106.76,16108.0,102.9928,103.5039,102.8578,102.9446,16108.0
2019-10-01 11:00:00,106.76,106.85,106.13,106.37,14687.0,102.9446,103.0314,102.3371,102.5685,14687.0
2019-10-01 11:30:00,106.36,106.45,105.64,105.89,6688.0,102.5589,102.6457,101.8646,102.1057,6688.0
2019-10-01 12:00:00,105.87,105.95,105.32,105.58,9608.0,102.0864,102.1635,101.556,101.8068,9608.0
2019-10-01 12:30:00,105.47,106.04,104.75,104.87,41355.0,101.7007,102.2503,101.0064,101.1221,41355.0
2019-10-01 13:00:00,104.92,105.03,103.3,103.53,49112.0,101.1703,101.2764,99.6082,99.83,49112.0
2019-10-01 13:30:00,103.59,104.63,103.59,104.34,36625.0,99.8879,100.8907,99.8879,100.6111,36625.0
2019-10-01 14:00:00,104.33,104.64,104.03,104.64,12046.0,100.6014,100.9003,100.3121,100.9003,12046.0
2019-10-01 14:30:00,104.75,105.11,104.65,104.79,15148.0,101.0064,101.3535,100.91,101.045,15148.0
2019-10-01 15:00:00,104.85,105.12,104.68,105.11,12800.0,101.1028,101.3632,100.9389,101.3535,12800.0
2019-10-01 15:30:00,105.1,105.18,104.72,104.84,43011.0,101.3439,101.421,100.9775,101.0932,43011.0
2019-10-02 09:30:00,104.15,104.18,102.41,103.16,20559.0,100.4279,100.4568,98.75,99.4732,20559.0
2019-10-02 10:00:00,103.07,103.97,102.84,103.9,14157.0,99.3865,100.2543,99.1647,100.1868,14157.0
2019-10-02 10:30:00,103.6,103.76,103.24,103.76,15711.0,99.8975,100.0518,99.5504,100.0518,15711.0
2019-10-02 11:00:00,103.77,103.97,103.59,103.66,5199.0,100.0614,100.2543,99.8879,99.9554,5199.0
2019-10-02 11:30:00,103.63,103.83,103.36,103.67,7568.0,99.9264,100.1193,99.6661,99.965,7568.0
2019-10-02 12:00:00,103.55,103.62,103.3,103.62,7031.0,99.8493,99.9168,99.6082,99.9168,7031.0
2019-10-02 12:30:00,103.66,103.69,103.23,103.43,4817.0,99.9554,99.9843,99.5407,99.7336,4817.0
2019-10-02 13:00:00,103.35,103.89,103.35,103.86,4930.0,99.6564,100.1771,99.6564,100.1482,4930.0
2019-10-02 13:30:00,103.67,103.68,103.29,103.45,3400.0,99.965,99.9747,99.5986,99.7529,3400.0
2019-10-02 14:00:00,103.41,104.05,103.35,104.04,3900.0,99.7143,100.3314,99.6564,100.3218,3900.0
2019-10-02 14:30:00,103.99,104.59,103.99,104.59,7995.0,100.2736,100.8521,100.2736,100.8521,7995.0
2019-10-02 15:00:00,104.63,104.7,104.25,104.44,8115.0,100.8907,100.9582,100.5243,100.7075,8115.0
2019-10-02 15:30:00,104.4,104.43,103.83,104.09,14468.0,100.6689,100.6979,100.1193,100.37,14468.0
2019-10-03 09:30:00,104.06,104.6,103.43,104.43,8527.0,100.3411,100.8618,99.7336,100.6979,8527.0
2019-10-03 10:00:00,104.47,104.55,103.17,104.34,14851.0,100.7364,100.8136,99.4829,100.6111,14851.0
2019-10-03 10:30:00,104.31,104.8,104.0,104.48,7353.0,100.5821,101.0546,100.2832,100.7461,7353.0
2019-10-03 11:00:00,104.3,105.27,104.29,104.81,5552.0,100.5725,101.5078,100.5629,101.0643,5552.0
2019-10-03 11:30:00,104.71,104.73,104.33,104.49,7845.0,100.9678,100.9871,100.6014,100.7557,7845.0
2019-10-03 12:00:00,104.61,104.92,104.33,104.92,3800.0,100.8714,101.1703,100.6014,101.1703,3800.0
2019-10-03 12:30:00,104.92,105.29,104.88,105.29,8654.0,101.1703,101.5271,101.1318,101.5271,8654.0
2019-10-03 13:00:00,105.32,105.32,105.03,105.04,8268.0,101.556,101.556,101.2764,101.2861,8268.0
2019-10-03 13:30:00,105.02,105.66,105.02,105.53,7696.0,101.2668,101.8839,101.2668,101.7585,7696.0
2019-10-03 14:00:00,105.37,105.57,105.19,105.5,8300.0,101.6043,101.7971,101.4307,101.7296,8300.0
2019-10-03 14:30:00,105.47,105.74,105.41,105.47,13648.0,101.7007,101.961,101.6428,101.7007,13648.0
2019-10-03 15:00:00,105.5,105.5,105.24,105.45,14036.0,101.7296,101.7296,101.4789,101.6814,14036.0
2019-10-03 15:30:00,105.52,105.95,105.36,105.92,37308.0,101.7489,102.1635,101.5946,102.1346,37308.0
2019-10-04 09:30:00,105.62,106.95,105.62,106.11,6109.0,101.8453,103.1278,101.8453,102.3178,6109.0
2019-10-04 10:00:00,106.06,106.36,105.98,106.09,4200.0,102.2696,102.5589,102.1925,102.2985,4200.0
2019-10-04 10:30:00,106.1,106.17,105.89,105.89,3500.0,102.3082,102.3757,102.1057,102.1057,3500.0
2019-10-04 11:00:00,105.86,106.0,105.64,106.0,3030.0,102.0767,102.2117,101.8646,102.2117,3030.0
2019-10-04 11:30:00,105.98,106.27,105.97,106.22,10325.0,102.1925,102.4721,102.1828,102.4239,10325.0
2019-10-04 12:00:00,106.24,106.49,106.2,106.2,4731.0,102.4432,102.6842,102.4046,102.4046,4731.0
2019-10-04 12:30:00,106.21,106.32,106.14,106.16,3900.0,102.4142,102.5203,102.3467,102.366,3900.0
2019-10-04 13:00:00,106.17,106.18,106.04,106.09,2300.0,102.3757,102.3853,102.2503,102.2985,2300.0
2019-10-04 13:30:00,106.03,106.22,106.03,106.09,4525.0,102.2407,102.4239,102.2407,102.2985,4525.0
2019-10-04 14:00:00,106.09,106.24,105.94,106.2,7338.0,102.2985,102.4432,102.1539,102.4046,7338.0
2019-10-04 14:30:00,106.19,106.42,106.18,106.31,3241.0,102.395,102.6167,102.3853,102.5107,3241.0
2019-10-04 15:00:00,106.37,106.38,106.13,106.26,6535.0,102.5685,102.5782,102.3371,102.4624,6535.0
2019-10-04 15:30:00,106.24,106.61,106.19,106.58,18936.0,102.4432,102.7999,102.395,102.771,18936.0
2019-10-07 09:30:00,106.59,106.59,105.75,106.0,6945.0,102.7807,102.7807,101.9707,102.2117,6945.0
2019-10-07 10:00:00,106.11,106.43,105.81,106.08,5800.0,102.3178,102.6264,102.0285,102.2889,5800.0
2019-10-07 10:30:00,105.91,106.16,105.8,106.11,2100.0,102.125,102.366,102.0189,102.3178,2100.0
2019-10-07 11:00:00,106.16,106.5,106.09,106.5,2500.0,102.366,102.6939,102.2985,102.6939,2500.0
2019-10-07 11:30:00,106.14,106.44,106.14,106.25,4401.0,102.3467,102.636,102.3467,102.4528,4401.0
2019-10-07 12:00:00,106.31,106.44,106.3,106.38,4247.0,102.5107,102.636,102.501,102.5782,4247.0
2019-10-07 12:30:00,106.29,106.34,106.17,106.26,2000.0,102.4914,102.5396,102.3757,102.4624,2000.0
2019-10-07 13:00:00,106.27,106.31,106.01,106.16,4800.0,102.4721,102.5107,102.2214,102.366,4800.0
2019-10-07 13:30:00,106.64,106.83,106.39,106.52,3700.0,102.8289,103.0121,102.5878,102.7132,3700.0
2019-10-07 14:00:00,106.58,106.63,106.13,106.31,4393.0,102.771,102.8192,102.3371,102.5107,4393.0
2019-10-07 14:30:00,106.26,106.34,105.85,106.05,4200.0,102.4624,102.5396,102.0671,102.26,4200.0
2019-10-07 15:00:00,106.02,106.24,105.99,106.17,4823.0,102.231,102.4432,102.2021,102.3757,4823.0
2019-10-07 15:30:00,106.08,106.25,105.95,106.11,19448.0,102.2889,102.4528,102.1635,102.3178,19448.0
2019-10-08 09:30:00,105.1,105.9,103.88,104.03,17473.0,101.3439,102.1153,100.1675,100.3121,17473.0
2019-10-08 10:00:00,104.01,104.47,103.84,104.34,11425.0,100.2929,100.7364,100.1289,100.6111,11425.0
2019-10-08 10:30:00,104.28,104.77,104.18,104.77,5768.0,100.5532,101.0257,100.4568,101.0257,5768.0
2019-10-08 11:00:00,104.82,104.84,104.37,104.5,6551.0,101.0739,101.0932,100.64,100.7653,6551.0
2019-10-08 11:30:00,104.5,104.5,104.16,104.42,5600.0,100.7653,100.7653,100.4375,100.6882,5600.0
2019-10-08 12:00:00,104.3,104.57,104.11,104.48,4500.0,100.5725,100.8328,100.3893,100.7461,4500.0
2019-10-08 12:30:00,104.45,104.89,104.35,104.56,6619.0,100.7171,101.1414,100.6207,100.8232,6619.0
2019-10-08 13:00:00,104.6,104.6,104.3,104.31,6608.0,100.8618,100.8618,100.5725,100.5821,6608.0
2019-10-08 13:30:00,104.37,104.52,104.25,104.29,5500.0,100.64,100.7846,100.5243,100.5629,5500.0
2019-10-08 14:00:00,104.29,104.36,104.14,104.26,10037.0,100.5629,100.6304,100.4182,100.5339,10037.0
2019-10-08 14:30:00,104.26,105.03,104.16,104.65,9704.0,100.5339,101.2764,100.4375,100.91,9704.0
2019-10-08 15:00:00,104.66,104.77,104.14,104.37,9966.0,100.9196,101.0257,100.4182,100.64,9966.0
2019-10-08 15:30:00,104.37,104.49,104.04,104.1,30216.0,100.64,100.7557,100.3218,100.3796,30216.0
2019-10-09 09:30:00,105.08,105.08,104.4,104.96,2141.0,101.3246,101.3246,100.6689,101.2089,2141.0
2019-10-09 10:00:00,104.9,105.06,104.75,104.75,3835.0,101.1511,101.3053,101.0064,101.0064,3835.0
2019-10-09 10:30:00,104.66,105.18,104.64,104.85,9652.0,100.9196,101.421,100.9003,101.1028,9652.0
2019-10-09 11:00:00,104.84,104.85,104.56,104.79,4291.0,101.0932,101.1028,100.8232,101.045,4291.0
2019-10-09 11:30:00,104.73,105.36,104.73,105.03,2033.0,100.9871,101.5946,100.9871,101.2764,2033.0
2019-10-09 12:00:00,105.2,105.34,104.95,105.09,9861.0,101.4403,101.5753,101.1993,101.3343,9861.0
2019-10-09 12:30:00,104.98,105.12,104.86,105.08,2712.0,101.2282,101.3632,101.1125,101.3246,2712.0
2019-10-09 13:00:00,105.18,105.23,104.87,104.9,2600.0,101.421,101.4693,101.1221,101.1511,2600.0
2019-10-09 13:30:00,104.9,105.07,104.89,104.91,4966.0,101.1511,101.315,101.1414,101.1607,4966.0
2019-10-09 14:00:00,104.89,105.08,104.74,104.94,3629.0,101.1414,101.3246,100.9968,101.1896,3629.0
2019-10-09 14:30:00,104.9,105.08,104.9,105.04,7170.0,101.1511,101.3246,101.1511,101.2861,7170.0
2019-10-09 15:00:00,104.95,105.2,104.94,105.12,8462.0,101.1993,101.4403,101.1896,101.3632,8462.0
2019-10-09 15:30:00,105.21,105.25,104.69,104.86,9795.0,101.45,101.4885,100.9486,101.1125,9795.0
2019-10-10 09:30:00,105.15,106.03,104.85,105.83,8929.0,101.3921,102.2407,101.1028,102.0478,8929.0
2019-10-10 10:00:00,105.67,105.67,105.01,105.01,3000.0,101.8935,101.8935,101.2571,101.2571,3000.0
2019-10-10 10:30:00,105.06,105.72,105.06,105.72,7781.0,101.3053,101.9417,101.3053,101.9417,7781.0
2019-10-10 11:00:00,105.67,105.87,105.67,105.69,4170.0,101.8935,102.0864,101.8935,101.9128,4170.0
2019-10-10 11:30:00,105.73,105.73,105.4,105.48,3315.0,101.9514,101.9514,101.6332,101.7103,3315.0
2019-10-10 12:00:00,105.47,105.47,105.01,105.01,2100.0,101.7007,101.7007,101.2571,101.2571,2100.0
2019-10-10 12:30:00,104.96,105.03,104.73,105.02,4055.0,101.2089,101.2764,100.9871,101.2668,4055.0
2019-10-10 13:00:00,105.0,105.25,104.98,105.22,7439.0,101.2475,101.4885,101.2282,101.4596,7439.0
2019-10-10 13:30:00,105.15,105.64,104.96,105.49,3703.0,101.3921,101.8646,101.2089,101.72,3703.0
2019-10-10 14:00:00,105.51,105.51,104.95,105.06,2250.0,101.7393,101.7393,101.1993,101.3053,2250.0
2019-10-10 14:30:00,105.09,105.25,104.94,105.08,2900.0,101.3343,101.4885,101.1896,101.3246,2900.0
2019-10-10 15:00:00,105.07,105.15,105.0,105.05,5300.0,101.315,101.3921,101.2475,101.2957,5300.0
2019-10-10 15:30:00,105.11,105.35,105.06,105.24,18864.0,101.3535,101.585,101.3053,101.4789,18864.0
2019-10-11 09:30:00,106.41,107.82,106.41,107.82,7101.0,102.6071,103.9667,102.6071,103.9667,7101.0
2019-10-11 10:00:00,107.67,108.35,107.49,108.35,9031.0,103.8221,104.4778,103.6485,104.4778,9031.0
2019-10-11 10:30:00,108.48,108.55,108.17,108.3,6850.0,104.6031,104.6706,104.3042,104.4295,6850.0
2019-10-11 11:00:00,108.38,108.6,108.23,108.24,12802.0,104.5067,104.7188,104.362,104.3717,12802.0
2019-10-11 11:30:00,108.33,108.39,107.49,107.49,3100.0,104.4585,104.5163,103.6485,103.6485,3100.0
2019-10-11 12:00:00,107.57,107.66,107.32,107.51,4200.0,103.7256,103.8124,103.4846,103.6678,4200.0
2019-10-11 12:30:00,107.62,107.65,107.07,107.44,6399.0,103.7738,103.8028,103.2435,103.6003,6399.0
2019-10-11 13:00:00,107.44,107.52,106.84,107.3,9008.0,103.6003,103.6774,103.0217,103.4653,9008.0
2019-10-11 13:30:00,107.58,107.77,107.36,107.65,4988.0,103.7353,103.9185,103.5231,103.8028,4988.0
2019-10-11 14:00:00,107.66,107.77,107.43,107.61,3800.0,103.8124,103.9185,103.5906,103.7642,3800.0
2019-10-11 14:30:00,107.76,107.84,107.58,107.7,1800.0,103.9088,103.986,103.7353,103.851,1800.0
2019-10-11 15:00:00,107.74,107.82,107.56,107.64,4988.0,103.8896,103.9667,103.716,103.7931,4988.0
2019-10-11 15:30:00,107.68,107.87,107.15,107.26,29840.0,103.8317,104.0149,103.3206,103.4267,29840.0
2019-10-14 09:30:00,106.7,106.88,106.07,106.35,2913.0,102.8867,103.0603,102.2792,102.5492,2913.0
2019-10-14 10:00:00,106.49,106.49,105.7,105.78,7575.0,102.6842,102.6842,101.9225,101.9996,7575.0
2019-10-14 10:30:00,105.78,106.2,105.77,106.18,4673.0,101.9996,102.4046,101.99,102.3853,4673.0
2019-10-14 11:00:00,106.28,106.44,106.11,106.17,3000.0,102.4817,102.636,102.3178,102.3757,3000.0
2019-10-14 11:30:00,106.17,106.23,106.04,106.1,3853.0,102.3757,102.4335,102.2503,102.3082,3853.0
2019-10-14 12:00:00,106.17,106.3,106.09,106.11,2500.0,102.3757,102.501,102.2985,102.3178,2500.0
2019-10-14 12:30:00,106.06,106.06,105.79,105.79,2700.0,102.2696,102.2696,102.0092,102.0092,2700.0
2019-10-14 13:00:00,105.77,105.93,105.75,105.78,2400.0,101.99,102.1442,101.9707,101.9996,2400.0
2019-10-14 13:30:00,105.71,105.77,105.6,105.76,3955.0,101.9321,101.99,101.826,101.9803,3955.0
2019-10-14 14:00:00,105.8,105.89,105.7,105.84,4616.0,102.0189,102.1057,101.9225,102.0575,4616.0
2019-10-14 14:30:00,105.88,105.9,105.67,105.72,2200.0,102.096,102.1153,101.8935,101.9417,2200.0
2019-10-14 15:00:00,105.65,105.66,105.43,105.64,7440.0,101.8743,101.8839,101.6621,101.8646,7440.0
2019-10-14 15:30:00,105.63,105.95,105.55,105.87,27650.0,101.855,102.1635,101.7778,102.0864,27650.0
2019-10-15 09:30:00,106.23,106.31,105.02,106.16,7450.0,102.4335,102.5107,101.2668,102.366,7450.0
2019-10-15 10:00:00,106.17,107.23,106.1,107.23,14322.0,102.3757,103.3978,102.3082,103.3978,14322.0
2019-10-15 10:30:00,107.19,107.75,107.19,107.75,5300.0,103.3592,103.8992,103.3592,103.8992,5300.0
2019-10-15 11:00:00,107.84,108.02,107.18,107.18,11875.0,103.986,104.1596,103.3496,103.3496,11875.0
2019-10-15 11:30:00,107.25,107.3,106.88,107.08,2723.0,103.4171,103.4653,103.0603,103.2531,2723.0
2019-10-15 12:00:00,107.02,107.25,106.85,106.86,4500.0,103.1953,103.4171,103.0314,103.041,4500.0
2019-10-15 12:30:00,106.89,107.2,106.83,107.09,3982.0,103.0699,103.3689,103.0121,103.2628,3982.0
2019-10-15 13:00:00,107.06,107.15,106.89,106.89,2000.0,103.2339,103.3206,103.0699,103.0699,2000.0
2019-10-15 13:30:00,106.98,107.23,106.98,107.12,2200.0,103.1567,103.3978,103.1567,103.2917,2200.0
2019-10-15 14:00:00,107.13,107.13,106.88,107.06,3245.0,103.3014,103.3014,103.0603,103.2339,3245.0
2019-10-15 14:30:00,106.97,106.98,106.73,106.73,1300.0,103.1471,103.1567,102.9157,102.9157,1300.0
2019-10-15 15:00:00,106.75,106.84,106.61,106.77,9029.0,102.9349,103.0217,102.7999,102.9542,9029.0
2019-10-15 15:30:00,106.92,106.96,106.7,106.81,33970.0,103.0989,103.1374,102.8867,102.9928,33970.0
2019-10-16 09:30:00,106.98,106.98,105.08,106.72,3910.0,103.1567,103.1567,101.3246,102.906,3910.0
2019-10-16 10:00:00,106.77,107.16,106.54,107.16,21953.0,102.9542,103.3303,102.7324,103.3303,21953.0
2019-10-16 10:30:00,107.11,107.11,106.66,106.72,4000.0,103.2821,103.2821,102.8482,102.906,4000.0
2019-10-16 11:00:00,106.69,106.91,106.6,106.78,9763.0,102.8771,103.0892,102.7903,102.9639,9763.0
2019-10-16 11:30:00,106.77,107.02,106.73,106.93,2948.0,102.9542,103.1953,102.9157,103.1085,2948.0
2019-10-16 12:00:00,107.02,107.1,106.58,106.73,6900.0,103.1953,103.2724,102.771,102.9157,6900.0
2019-10-16 12:30:00,106.68,106.76,106.33,106.48,2924.0,102.8674,102.9446,102.5299,102.6746,2924.0
2019-10-16 13:00:00,106.42,106.47,106.09,106.16,2768.0,102.6167,102.6649,102.2985,102.366,2768.0
2019-10-16 13:30:00,106.14,106.18,105.78,105.78,5791.0,102.3467,102.3853,101.9996,101.9996,5791.0
2019-10-16 14:00:00,105.82,106.13,105.8,105.94,5859.0,102.0382,102.3371,102.0189,102.1539,5859.0
2019-10-16 14:30:00,105.97,106.13,105.91,105.98,11696.0,102.1828,102.3371,102.125,102.1925,11696.0
2019-10-16 15:00:00,106.01,106.06,105.8,106.02,11703.0,102.2214,102.2696,102.0189,102.231,11703.0
2019-10-16 15:30:00,106.0,106.37,106.0,106.21,31311.0,102.2117,102.5685,102.2117,102.4142,31311.0
2019-10-17 09:30:00,106.95,107.72,106.88,107.36,14470.0,103.1278,103.8703,103.0603,103.5231,14470.0
2019-10-17 10:00:00,107.35,107.64,107.24,107.31,53253.0,103.5135,103.7931,103.4074,103.4749,53253.0
2019-10-17 10:30:00,107.32,107.38,107.14,107.18,17570.0,103.4846,103.5424,103.311,103.3496,17570.0
2019-10-17 11:00:00,107.31,107.79,107.31,107.79,2640.0,103.4749,103.9378,103.4749,103.9378,2640.0
2019-10-17 11:30:00,107.93,108.06,107.77,108.05,4350.0,104.0728,104.1981,103.9185,104.1885,4350.0
2019-10-17 12:00:00,108.07,108.25,108.07,108.13,1900.0,104.2078,104.3813,104.2078,104.2656,1900.0
2019-10-17 12:30:00,108.13,108.23,108.07,108.09,2522.0,104.2656,104.362,104.2078,104.227,2522.0
2019-10-17 13:00:00,108.26,108.38,108.15,108.23,3706.0,104.391,104.5067,104.2849,104.362,3706.0
2019-10-17 13:30:00,108.31,108.35,108.16,108.24,3837.0,104.4392,104.4778,104.2945,104.3717,3837.0
2019-10-17 14:00:00,108.19,108.22,107.88,107.9,2625.0,104.3235,104.3524,104.0246,104.0438,2625.0
2019-10-17 14:30:00,108.0,108.12,107.96,108.02,4585.0,104.1403,104.256,104.1017,104.1596,4585.0
2019-10-17 15:00:00,108.05,108.14,107.87,107.93,5600.0,104.1885,104.2753,104.0149,104.0728,5600.0
2019-10-17 15:30:00,108.0,108.07,107.75,107.84,13888.0,104.1403,104.2078,103.8992,103.986,13888.0
2019-10-18 09:30:00,107.63,108.32,107.63,107.97,5386.0,103.7835,104.4488,103.7835,104.1113,5386.0
2019-10-18 10:00:00,107.97,107.97,107.57,107.59,2680.0,104.1113,104.1113,103.7256,103.7449,2680.0
2019-10-18 10:30:00,107.54,107.78,107.23,107.66,3922.0,103.6967,103.9281,103.3978,103.8124,3922.0
2019-10-18 11:00:00,107.74,107.74,107.45,107.55,20200.0,103.8896,103.8896,103.6099,103.7063,20200.0
2019-10-18 11:30:00,107.5,107.65,107.43,107.43,5421.0,103.6581,103.8028,103.5906,103.5906,5421.0
2019-10-18 12:00:00,107.35,107.41,106.69,106.8,7875.0,103.5135,103.5714,102.8771,102.9832,7875.0
2019-10-18 12:30:00,106.92,107.16,106.83,107.08,2200.0,103.0989,103.3303,103.0121,103.2531,2200.0
2019-10-18 13:00:00,107.11,107.36,106.95,107.33,3550.0,103.2821,103.5231,103.1278,103.4942,3550.0
2019-10-18 13:30:00,107.34,107.62,107.24,107.62,4650.0,103.5039,103.7738,103.4074,103.7738,4650.0
2019-10-18 14:00:00,107.66,107.69,107.17,107.36,3342.0,103.8124,103.8413,103.3399,103.5231,3342.0
2019-10-18 14:30:00,107.44,107.63,107.34,107.41,2704.0,103.6003,103.7835,103.5039,103.5714,2704.0
2019-10-18 15:00:00,107.49,107.49,107.25,107.25,7489.0,103.6485,103.6485,103.4171,103.4171,7489.0
2019-10-18 15:30:00,107.37,107.48,107.09,107.09,16288.0,103.5328,103.6388,103.2628,103.2628,16288.0
2019-10-21 09:30:00,108.06,108.71,107.25,107.73,10895.0,104.1981,104.8249,103.4171,103.8799,10895.0
2019-10-21 10:00:00,107.7,107.72,107.55,107.55,1300.0,103.851,103.8703,103.7063,103.7063,1300.0
2019-10-21 10:30:00,107.59,107.92,107.56,107.63,3300.0,103.7449,104.0631,103.716,103.7835,3300.0
2019-10-21 11:00:00,107.59,107.68,107.15,107.21,4481.0,103.7449,103.8317,103.3206,103.3785,4481.0
2019-10-21 11:30:00,107.23,107.24,107.04,107.07,4900.0,103.3978,103.4074,103.2146,103.2435,4900.0
2019-10-21 12:00:00,107.07,107.2,106.96,107.1,10194.0,103.2435,103.3689,103.1374,103.2724,10194.0
2019-10-21 12:30:00,107.06,107.12,106.85,106.86,6250.0,103.2339,103.2917,103.0314,103.041,6250.0
2019-10-21 13:00:00,106.87,106.87,106.27,106.29,10587.0,103.0506,103.0506,102.4721,102.4914,10587.0
2019-10-21 13:30:00,106.39,106.49,106.29,106.47,4700.0,102.5878,102.6842,102.4914,102.6649,4700.0
2019-10-21 14:00:00,106.44,106.46,106.26,106.28,10367.0,102.636,102.6553,102.4624,102.4817,10367.0
2019-10-21 14:30:00,106.28,106.48,106.25,106.31,6209.0,102.4817,102.6746,102.4528,102.5107,6209.0
2019-10-21 15:00:00,106.35,106.44,105.89,106.19,14960.0,102.5492,102.636,102.1057,102.395,14960.0
2019-10-21 15:30:00,106.24,106.53,106.09,106.17,43652.0,102.4432,102.7228,102.2985,102.3757,43652.0
2019-10-22 09:30:00,106.19,106.42,105.63,106.02,12320.0,102.395,102.6167,101.855,102.231,12320.0
2019-10-22 10:00:00,106.12,106.12,105.77,105.77,3800.0,102.3275,102.3275,101.99,101.99,3800.0
2019-10-22 10:30:00,105.78,106.13,105.64,106.11,16052.0,101.9996,102.3371,101.8646,102.3178,16052.0
2019-10-22 11:00:00,106.1,106.3,106.0,106.04,3330.0,102.3082,102.501,102.2117,102.2503,3330.0
2019-10-22 11:30:00,106.0,106.35,105.94,106.3,4100.0,102.2117,102.5492,102.1539,102.501,4100.0
2019-10-22 12:00:00,106.3,106.73,106.1,106.2,10773.0,102.501,102.9157,102.3082,102.4046,10773.0
2019-10-22 12:30:00,106.16,106.55,106.05,106.32,9300.0,102.366,102.7421,102.26,102.5203,9300.0
2019-10-22 13:00:00,106.24,106.38,106.12,106.34,11145.0,102.4432,102.5782,102.3275,102.5396,11145.0
2019-10-22 13:30:00,106.34,106.79,106.29,106.69,31579.0,102.5396,102.9735,102.4914,102.8771,31579.0
2019-10-22 14:00:00,106.75,107.44,106.69,107.43,17132.0,102.9349,103.6003,102.8771,103.5906,17132.0
2019-10-22 14:30:00,107.45,107.56,106.9,107.09,9664.0,103.6099,103.716,103.0796,103.2628,9664.0
2019-10-22 15:00:00,107.04,107.08,106.82,106.86,2915.0,103.2146,103.2531,103.0024,103.041,2915.0
2019-10-22 15:30:00,106.93,107.04,106.56,106.56,24731.0,103.1085,103.2146,102.7517,102.7517,24731.0
2019-10-23 09:30:00,106.77,107.66,106.07,106.07,12359.0,102.9542,103.8124,102.2792,102.2792,12359.0
2019-10-23 10:00:00,106.46,106.46,105.56,105.58,4600.0,102.6553,102.6553,101.7875,101.8068,4600.0
2019-10-23 10:30:00,105.62,105.71,105.26,105.49,6643.0,101.8453,101.9321,101.4982,101.72,6643.0
2019-10-23 11:00:00,105.56,105.9,105.39,105.71,5900.0,101.7875,102.1153,101.6235,101.9321,5900.0
2019-10-23 11:30:00,105.71,105.99,105.55,105.91,5500.0,101.9321,102.2021,101.7778,102.125,5500.0
2019-10-23 12:00:00,105.9,105.91,105.51,105.51,14887.0,102.1153,102.125,101.7393,101.7393,14887.0
2019-10-23 12:30:00,105.63,106.19,105.63,106.13,4050.0,101.855,102.395,101.855,102.3371,4050.0
2019-10-23 13:00:00,106.02,106.32,106.01,106.26,4205.0,102.231,102.5203,102.2214,102.4624,4205.0
2019-10-23 13:30:00,106.21,106.56,106.21,106.45,4100.0,102.4142,102.7517,102.4142,102.6457,4100.0
2019-10-23 14:00:00,106.41,106.68,106.35,106.53,9613.0,102.6071,102.8674,102.5492,102.7228,9613.0
2019-10-23 14:30:00,106.51,106.68,106.45,106.51,5856.0,102.7035,102.8674,102.6457,102.7035,5856.0
2019-10-23 15:00:00,106.51,106.56,106.21,106.53,9352.0,102.7035,102.7517,102.4142,102.7228,9352.0
2019-10-23 15:30:00,106.56,106.65,106.42,106.65,13697.0,102.7517,102.8385,102.6167,102.8385,13697.0
2019-10-24 09:30:00,106.76,107.15,105.65,106.46,16431.0,102.9446,103.3206,101.8743,102.6553,16431.0
2019-10-24 10:00:00,106.33,106.82,106.05,106.71,2708.0,102.5299,103.0024,102.26,102.8964,2708.0
2019-10-24 10:30:00,106.68,107.25,106.66,107.11,3817.0,102.8674,103.4171,102.8482,103.2821,3817.0
2019-10-24 11:00:00,107.05,107.28,106.97,107.25,5125.0,103.2242,103.446,103.1471,103.4171,5125.0
2019-10-24 11:30:00,107.15,107.17,106.82,106.93,2700.0,103.3206,103.3399,103.0024,103.1085,2700.0
2019-10-24 12:00:00,106.98,107.03,106.61,106.73,2000.0,103.1567,103.2049,102.7999,102.9157,2000.0
2019-10-24 12:30:00,106.7,106.88,106.68,106.88,2503.0,102.8867,103.0603,102.8674,103.0603,2503.0
2019-10-24 13:00:00,106.8,106.98,106.75,106.82,6200.0,102.9832,103.1567,102.9349,103.0024,6200.0
2019-10-24 13:30:00,106.84,107.09,106.83,107.0,5169.0,103.0217,103.2628,103.0121,103.176,5169.0
2019-10-24 14:00:00,107.03,107.24,107.03,107.2,2600.0,103.2049,103.4074,103.2049,103.3689,2600.0
2019-10-24 14:30:00,107.26,107.59,107.15,107.52,7075.0,103.4267,103.7449,103.3206,103.6774,7075.0
2019-10-24 15:00:00,107.51,107.88,107.49,107.85,12504.0,103.6678,104.0246,103.6485,103.9956,12504.0
2019-10-24 15:30:00,107.88,108.05,107.7,107.97,18902.0,104.0246,104.1885,103.851,104.1113,18902.0
2019-10-25 09:30:00,107.9,108.35,107.54,108.19,9529.0,104.0438,104.4778,103.6967,104.3235,9529.0
2019-10-25 10:00:00,108.09,108.5,107.91,108.34,3218.0,104.227,104.6224,104.0535,104.4681,3218.0
2019-10-25 10:30:00,108.29,108.33,108.05,108.24,1482.0,104.4199,104.4585,104.1885,104.3717,1482.0
2019-10-25 11:00:00,108.28,108.37,108.23,108.28,2945.0,104.4103,104.497,104.362,104.4103,2945.0
2019-10-25 11:30:00,108.27,108.54,108.18,108.54,2500.0,104.4006,104.661,104.3138,104.661,2500.0
2019-10-25 12:00:00,108.48,108.48,108.05,108.19,3800.0,104.6031,104.6031,104.1885,104.3235,3800.0
2019-10-25 12:30:00,108.2,108.2,108.01,108.13,1600.0,104.3331,104.3331,104.1499,104.2656,1600.0
2019-10-25 13:00:00,108.12,108.17,107.96,108.12,2600.0,104.256,104.3042,104.1017,104.256,2600.0
2019-10-25 13:30:00,108.15,108.15,107.84,107.88,5219.0,104.2849,104.2849,103.986,104.0246,5219.0
2019-10-25 14:00:00,107.9,107.9,107.64,107.75,7539.0,104.0438,104.0438,103.7931,103.8992,7539.0
2019-10-25 14:30:00,107.81,107.81,107.68,107.68,2300.0,103.9571,103.9571,103.8317,103.8317,2300.0
2019-10-25 15:00:00,107.73,107.83,107.64,107.68,3600.0,103.8799,103.9763,103.7931,103.8317,3600.0
2019-10-25 15:30:00,107.62,107.73,107.45,107.59,13312.0,103.7738,103.8799,103.6099,103.7449,13312.0
2019-10-28 09:30:00,108.03,109.25,108.03,109.23,9232.0,104.1692,105.3456,104.1692,105.3263,9232.0
2019-10-28 10:00:00,109.24,109.35,109.01,109.27,8155.0,105.3359,105.442,105.1142,105.3649,8155.0
2019-10-28 10:30:00,109.19,109.29,108.55,108.63,9067.0,105.2877,105.3842,104.6706,104.7477,9067.0
2019-10-28 11:00:00,108.6,108.6,108.13,108.14,7246.0,104.7188,104.7188,104.2656,104.2753,7246.0
2019-10-28 11:30:00,108.24,108.3,108.06,108.22,7841.0,104.3717,104.4295,104.1981,104.3524,7841.0
2019-10-28 12:00:00,108.24,108.75,108.24,108.73,5871.0,104.3717,104.8635,104.3717,104.8442,5871.0
2019-10-28 12:30:00,108.71,108.83,108.33,108.33,3400.0,104.8249,104.9406,104.4585,104.4585,3400.0
2019-10-28 13:00:00,108.38,108.44,108.27,108.27,3709.0,104.5067,104.5645,104.4006,104.4006,3709.0
2019-10-28 13:30:00,108.26,108.31,108.05,108.1,14015.0,104.391,104.4392,104.1885,104.2367,14015.0
2019-10-28 14:00:00,108.14,108.38,108.05,108.36,16686.0,104.2753,104.5067,104.1885,104.4874,16686.0
2019-10-28 14:30:00,108.33,108.39,108.2,108.23,3910.0,104.4585,104.5163,104.3331,104.362,3910.0
2019-10-28 15:00:00,108.23,108.31,108.09,108.18,7100.0,104.362,104.4392,104.227,104.3138,7100.0
2019-10-28 15:30:00,108.12,108.2,107.83,107.92,16376.0,104.256,104.3331,103.9763,104.0631,16376.0
2019-10-29 09:30:00,107.64,108.57,107.56,108.23,3382.0,103.7931,104.6899,103.716,104.362,3382.0
2019-10-29 10:00:00,108.33,108.75,108.22,108.67,9762.0,104.4585,104.8635,104.3524,104.7863,9762.0
2019-10-29 10:30:00,108.66,109.13,108.6,109.13,7396.0,104.7767,105.2299,104.7188,105.2299,7396.0
2019-10-29 11:00:00,109.07,109.12,108.6,108.71,6600.0,105.172,105.2202,104.7188,104.8249,6600.0
2019-10-29 11:30:00,108.71,108.88,108.33,108.4,4949.0,104.8249,104.9888,104.4585,104.526,4949.0
2019-10-29 12:00:00,108.24,108.9,108.21,108.77,5838.0,104.3717,105.0081,104.3428,104.8827,5838.0
2019-10-29 12:30:00,108.82,108.88,108.65,108.74,2900.0,104.931,104.9888,104.767,104.8538,2900.0
2019-10-29 13:00:00,108.73,108.94,108.67,108.79,5850.0,104.8442,105.0467,104.7863,104.902,5850.0
2019-10-29 13:30:00,108.76,108.88,108.68,108.84,7024.0,104.8731,104.9888,104.796,104.9502,7024.0
2019-10-29 14:00:00,108.8,108.89,108.65,108.85,4600.0,104.9117,104.9985,104.767,104.9599,4600.0
2019-10-29 14:30:00,108.85,108.98,108.55,108.6,6000.0,104.9599,105.0852,104.6706,104.7188,6000.0
2019-10-29 15:00:00,108.61,108.62,108.51,108.57,4900.0,104.7285,104.7381,104.632,104.6899,4900.0
2019-10-29 15:30:00,108.6,108.64,108.31,108.64,26800.0,104.7188,104.7574,104.4392,104.7574,26800.0
2019-10-30 09:30:00,108.44,108.78,107.54,108.36,6629.0,104.5645,104.8924,103.6967,104.4874,6629.0
2019-10-30 10:00:00,108.4,108.4,107.9,108.15,3300.0,104.526,104.526,104.0438,104.2849,3300.0
2019-10-30 10:30:00,108.15,108.27,107.85,107.85,7004.0,104.2849,104.4006,103.9956,103.9956,7004.0
2019-10-30 11:00:00,107.91,107.91,107.34,107.34,5812.0,104.0535,104.0535,103.5039,103.5039,5812.0
2019-10-30 11:30:00,107.11,107.14,106.86,106.98,6978.0,103.2821,103.311,103.041,103.1567,6978.0
2019-10-30 12:00:00,106.98,107.05,106.78,106.85,4871.0,103.1567,103.2242,102.9639,103.0314,4871.0
2019-10-30 12:30:00,106.83,107.09,106.83,107.03,3305.0,103.0121,103.2628,103.0121,103.2049,3305.0
2019-10-30 13:00:00,107.08,107.22,107.01,107.07,3025.0,103.2531,103.3881,103.1856,103.2435,3025.0
2019-10-30 13:30:00,107.08,107.19,106.9,107.12,8000.0,103.2531,103.3592,103.0796,103.2917,8000.0
2019-10-30 14:00:00,107.02,107.32,106.9,107.09,5447.0,103.1953,103.4846,103.0796,103.2628,5447.0
2019-10-30 14:30:00,107.1,107.75,107.02,107.65,5060.0,103.2724,103.8992,103.1953,103.8028,5060.0
2019-10-30 15:00:00,107.63,108.23,107.6,107.78,15621.0,103.7835,104.362,103.7546,103.9281,15621.0
2019-10-30 15:30:00,107.7,107.7,107.35,107.55,19642.0,103.851,103.851,103.5135,103.7063,19642.0
2019-10-31 09:30:00,107.45,107.45,106.63,106.67,5593.0,103.6099,103.6099,102.8192,102.8578,5593.0
2019-10-31 10:00:00,106.51,106.51,105.58,105.8,4239.0,102.7035,102.7035,101.8068,102.0189,4239.0
2019-10-31 10:30:00,105.8,106.01,105.74,106.01,6700.0,102.0189,102.2214,101.961,102.2214,6700.0
2019-10-31 11:00:00,106.19,106.59,106.18,106.5,3600.0,102.395,102.7807,102.3853,102.6939,3600.0
2019-10-31 11:30:00,106.56,106.87,106.38,106.87,3900.0,102.7517,103.0506,102.5782,103.0506,3900.0
2019-10-31 12:00:00,106.76,107.18,106.66,107.18,20050.0,102.9446,103.3496,102.8482,103.3496,20050.0
2019-10-31 12:30:00,107.14,107.14,106.74,106.81,4040.0,103.311,103.311,102.9253,102.9928,4040.0
2019-10-31 13:00:00,106.8,107.07,106.76,106.81,10000.0,102.9832,103.2435,102.9446,102.9928,10000.0
2019-10-31 13:30:00,106.77,106.78,106.27,106.41,9303.0,102.9542,102.9639,102.4721,102.6071,9303.0
2019-10-31 14:00:00,106.31,106.53,106.24,106.53,3619.0,102.5107,102.7228,102.4432,102.7228,3619.0
2019-10-31 14:30:00,106.6,106.62,106.41,106.51,6080.0,102.7903,102.8096,102.6071,102.7035,6080.0
2019-10-31 15:00:00,106.46,106.93,106.41,106.84,9937.0,102.6553,103.1085,102.6071,103.0217,9937.0
2019-10-31 15:30:00,106.82,106.98,106.53,106.71,24798.0,103.0024,103.1567,102.7228,102.8964,24798.0
2019-11-01 09:30:00,107.32,108.55,107.32,108.26,6101.0,103.4846,104.6706,103.4846,104.391,6101.0
2019-11-01 10:00:00,108.53,108.53,108.06,108.18,13686.0,104.6513,104.6513,104.1981,104.3138,13686.0
2019-11-01 10:30:00,108.38,108.54,108.29,108.54,3500.0,104.5067,104.661,104.4199,104.661,3500.0
2019-11-01 11:00:00,108.61,108.72,108.11,108.72,23474.0,104.7285,104.8345,104.2463,104.8345,23474.0
2019-11-01 11:30:00,108.69,108.69,108.29,108.5,13800.0,104.8056,104.8056,104.4199,104.6224,13800.0
2019-11-01 12:00:00,108.41,108.68,108.33,108.64,7105.0,104.5356,104.796,104.4585,104.7574,7105.0
2019-11-01 12:30:00,108.64,109.02,108.62,108.62,6708.0,104.7574,105.1238,104.7381,104.7381,6708.0
2019-11-01 13:00:00,108.59,108.68,108.36,108.47,11053.0,104.7092,104.796,104.4874,104.5935,11053.0
2019-11-01 13:30:00,108.52,108.73,108.46,108.68,6151.0,104.6417,104.8442,104.5838,104.796,6151.0
2019-11-01 14:00:00,108.71,108.72,108.54,108.6,8333.0,104.8249,104.8345,104.661,104.7188,8333.0
2019-11-01 14:30:00,108.61,108.67,108.08,108.31,9937.0,104.7285,104.7863,104.2174,104.4392,9937.0
2019-11-01 15:00:00,108.27,108.53,108.26,108.31,9805.0,104.4006,104.6513,104.391,104.4392,9805.0
2019-11-01 15:30:00,108.33,108.96,108.32,108.87,25924.0,104.4585,105.066,104.4488,104.9792,25924.0
2019-11-04 09:30:00,109.5,110.38,108.8,109.93,17561.0,105.5867,106.4352,104.9117,106.0013,17561.0
2019-11-04 10:00:00,109.65,110.22,109.65,109.75,13283.0,105.7313,106.2809,105.7313,105.8277,13283.0
2019-11-04 10:30:00,109.81,109.99,109.67,109.75,3775.0,105.8856,106.0591,105.7506,105.8277,3775.0
2019-11-04 11:00:00,109.82,110.26,109.82,110.26,4229.0,105.8952,106.3195,105.8952,106.3195,4229.0
2019-11-04 11:30:00,110.05,110.18,109.68,109.72,3200.0,106.117,106.2424,105.7602,105.7988,3200.0
2019-11-04 12:00:00,109.76,110.07,109.69,109.88,2000.0,105.8374,106.1363,105.7699,105.9531,2000.0
2019-11-04 12:30:00,109.91,110.19,109.86,109.94,3303.0,105.982,106.252,105.9338,106.0109,3303.0
2019-11-04 13:00:00,109.97,110.26,109.96,110.18,4900.0,106.0399,106.3195,106.0302,106.2424,4900.0
2019-11-04 13:30:00,110.24,110.34,110.11,110.2,9961.0,106.3002,106.3966,106.1749,106.2616,9961.0
2019-11-04 14:00:00,110.22,110.25,109.87,109.99,5991.0,106.2809,106.3099,105.9434,106.0591,5991.0
2019-11-04 14:30:00,110.0,110.0,109.7,109.77,4600.0,106.0688,106.0688,105.7795,105.847,4600.0
2019-11-04 15:00:00,109.73,109.73,109.35,109.38,8413.0,105.8084,105.8084,105.442,105.4709,8413.0
2019-11-04 15:30:00,109.39,110.27,109.37,109.83,29525.0,105.4806,106.3291,105.4613,105.9049,29525.0
2019-11-05 09:30:00,109.9,110.11,108.75,109.08,12595.0,105.9724,106.1749,104.8635,105.1817,12595.0
2019-11-05 10:00:00,109.18,109.54,108.89,108.89,3576.0,105.2781,105.6252,104.9985,104.9985,3576.0
2019-11-05 10:30:00,108.73,108.95,108.43,108.95,3300.0,104.8442,105.0563,104.5549,105.0563,3300.0
2019-11-05 11:00:00,109.06,109.29,108.83,108.84,3100.0,105.1624,105.3842,104.9406,104.9502,3100.0
2019-11-05 11:30:00,109.0,109.12,108.82,108.93,3740.0,105.1045,105.2202,104.931,105.037,3740.0
2019-11-05 12:00:00,108.93,108.97,108.71,108.82,5304.0,105.037,105.0756,104.8249,104.931,5304.0
2019-11-05 12:30:00,108.76,109.15,108.7,109.11,2950.0,104.8731,105.2492,104.8152,105.2106,2950.0
2019-11-05 13:00:00,109.17,109.2,108.95,109.07,6100.0,105.2685,105.2974,105.0563,105.172,6100.0
2019-11-05 13:30:00,109.03,109.06,108.92,109.01,7008.0,105.1335,105.1624,105.0274,105.1142,7008.0
2019-11-05 14:00:00,109.04,109.13,108.91,108.95,7736.0,105.1431,105.2299,105.0177,105.0563,7736.0
2019-11-05 14:30:00,109.0,109.03,108.87,109.03,8267.0,105.1045,105.1335,104.9792,105.1335,8267.0
2019-11-05 15:00:00,109.0,109.13,108.86,109.13,12710.0,105.1045,105.2299,104.9695,105.2299,12710.0
2019-11-05 15:30:00,109.13,109.39,109.07,109.1,27103.0,105.2299,105.4806,105.172,105.201,27103.0
2019-11-06 09:30:00,109.03,109.03,108.31,108.64,11573.0,105.1335,105.1335,104.4392,104.7574,11573.0
2019-11-06 10:00:00,109.18,109.18,108.85,109.05,4078.0,105.2781,105.2781,104.9599,105.1527,4078.0
2019-11-06 10:30:00,108.91,109.24,108.8,109.13,3009.0,105.0177,105.3359,104.9117,105.2299,3009.0
2019-11-06 11:00:00,109.26,109.78,109.22,109.78,3125.0,105.3552,105.8567,105.3167,105.8567,3125.0
2019-11-06 11:30:00,109.85,109.91,109.46,109.66,4141.0,105.9241,105.982,105.5481,105.7409,4141.0
2019-11-06 12:00:00,109.59,109.69,109.54,109.66,4600.0,105.6734,105.7699,105.6252,105.7409,4600.0
2019-11-06 12:30:00,109.71,109.71,109.5,109.64,6800.0,105.7892,105.7892,105.5867,105.7217,6800.0
2019-11-06 13:00:00,109.57,109.84,109.52,109.84,5400.0,105.6542,105.9145,105.6059,105.9145,5400.0
2019-11-06 13:30:00,109.88,110.34,109.88,110.34,4660.0,105.9531,106.3966,105.9531,106.3966,4660.0
2019-11-06 14:00:00,110.39,110.7,110.25,110.59,9224.0,106.4449,106.7438,106.3099,106.6377,9224.0
2019-11-06 14:30:00,110.6,110.88,110.46,110.8,22700.0,106.6473,106.9173,106.5123,106.8402,22700.0
2019-11-06 15:00:00,110.79,110.8,110.55,110.8,16219.0,106.8306,106.8402,106.5991,106.8402,16219.0
2019-11-06 15:30:00,110.8,111.08,110.47,110.8,37270.0,106.8402,107.1102,106.522,106.8402,37270.0
2019-11-07 09:30:00,111.7,112.49,111.7,111.91,8556.0,107.708,108.4698,107.708,107.9105,8556.0
2019-11-07 10:00:00,111.81,111.94,110.97,111.08,3300.0,107.8141,107.9395,107.0041,107.1102,3300.0
2019-11-07 10:30:00,111.0,111.03,110.32,110.41,5950.0,107.0331,107.062,106.3774,106.4641,5950.0
2019-11-07 11:00:00,110.4,110.49,110.23,110.24,7515.0,106.4545,106.5413,106.2906,106.3002,7515.0
2019-11-07 11:30:00,110.23,110.35,109.99,110.22,8146.0,106.2906,106.4063,106.0591,106.2809,8146.0
2019-11-07 12:00:00,110.21,110.38,110.11,110.26,6500.0,106.2713,106.4352,106.1749,106.3195,6500.0
2019-11-07 12:30:00,110.19,110.27,110.0,110.0,2950.0,106.252,106.3291,106.0688,106.0688,2950.0
2019-11-07 13:00:00,110.08,110.08,109.74,109.8,3360.0,106.1459,106.1459,105.8181,105.8759,3360.0
2019-11-07 13:30:00,109.73,109.8,109.66,109.75,2301.0,105.8084,105.8759,105.7409,105.8277,2301.0
2019-11-07 14:00:00,109.75,109.79,109.62,109.67,6700.0,105.8277,105.8663,105.7024,105.7506,6700.0
2019-11-07 14:30:00,109.62,109.67,109.34,109.35,6618.0,105.7024,105.7506,105.4324,105.442,6618.0
2019-11-07 15:00:00,109.34,109.47,109.1,109.22,8032.0,105.4324,105.5577,105.201,105.3167,8032.0
2019-11-07 15:30:00,109.13,109.32,108.93,109.28,34385.0,105.2299,105.4131,105.037,105.3745,34385.0
2019-11-08 09:30:00,108.98,109.72,108.42,109.55,3279.0,105.0852,105.7988,104.5453,105.6349,3279.0
2019-11-08 10:00:00,109.45,109.9,109.17,109.76,3723.0,105.5384,105.9724,105.2685,105.8374,3723.0
2019-11-08 10:30:00,109.85,110.04,109.72,109.89,5416.0,105.9241,106.1074,105.7988,105.9627,5416.0
2019-11-08 11:00:00,109.94,110.15,109.85,109.98,5900.0,106.0109,106.2134,105.9241,106.0495,5900.0
2019-11-08 11:30:00,109.98,110.32,109.98,110.27,5070.0,106.0495,106.3774,106.0495,106.3291,5070.0
2019-11-08 12:00:00,110.29,110.29,110.14,110.19,3100.0,106.3484,106.3484,106.2038,106.252,3100.0
2019-11-08 12:30:00,110.25,110.25,110.01,110.12,3213.0,106.3099,106.3099,106.0784,106.1845,3213.0
2019-11-08 13:00:00,110.25,110.61,110.17,110.61,4779.0,106.3099,106.657,106.2327,106.657,4779.0
2019-11-08 13:30:00,110.61,111.06,110.6,110.91,8176.0,106.657,107.0909,106.6473,106.9463,8176.0
2019-11-08 14:00:00,110.92,111.13,110.92,111.03,4003.0,106.9559,107.1584,106.9559,107.062,4003.0
2019-11-08 14:30:00,111.03,111.33,110.94,111.25,5259.0,107.062,107.3513,106.9752,107.2741,5259.0
2019-11-08 15:00:00,111.26,111.31,111.05,111.2,5341.0,107.2838,107.332,107.0813,107.2259,5341.0
2019-11-08 15:30:00,111.2,111.34,110.94,111.2,22688.0,107.2259,107.3609,106.9752,107.2259,22688.0
2019-11-11 09:30:00,110.54,111.09,110.52,110.94,7529.0,106.5895,107.1198,106.5702,106.9752,7529.0
2019-11-11 10:00:00,110.68,111.26,110.67,111.12,2753.0,106.7245,107.2838,106.7148,107.1488,2753.0
2019-11-11 10:30:00,111.18,111.35,110.43,110.43,4600.0,107.2066,107.3705,106.4834,106.4834,4600.0
2019-11-11 11:00:00,110.42,110.6,110.32,110.37,2163.0,106.4738,106.6473,106.3774,106.4256,2163.0
2019-11-11 11:30:00,110.32,110.52,110.3,110.44,10634.0,106.3774,106.5702,106.3581,106.4931,10634.0
2019-11-11 12:00:00,110.55,110.55,110.36,110.4,5339.0,106.5991,106.5991,106.4159,106.4545,5339.0
2019-11-11 12:30:00,110.42,110.43,110.28,110.35,3575.0,106.4738,106.4834,106.3388,106.4063,3575.0
2019-11-11 13:00:00,110.38,110.55,110.37,110.55,2900.0,106.4352,106.5991,106.4256,106.5991,2900.0
2019-11-11 13:30:00,110.57,110.63,110.52,110.56,4800.0,106.6184,106.6763,106.5702,106.6088,4800.0
2019-11-11 14:00:00,110.5,110.67,110.33,110.67,9100.0,106.5509,106.7148,106.387,106.7148,9100.0
2019-11-11 14:30:00,110.63,110.78,110.6,110.73,4400.0,106.6763,106.8209,106.6473,106.7727,4400.0
2019-11-11 15:00:00,110.75,110.79,110.46,110.66,7739.0,106.792,106.8306,106.5123,106.7052,7739.0
2019-11-11 15:30:00,110.66,110.79,110.49,110.76,15051.0,106.7052,106.8306,106.5413,106.8016,15051.0
2019-11-12 09:30:00,111.08,112.0,110.07,111.76,19778.0,107.1102,107.9973,106.1363,107.7659,19778.0
2019-11-12 10:00:00,111.88,112.2,111.86,112.14,2869.0,107.8816,108.1902,107.8623,108.1323,2869.0
2019-11-12 10:30:00,112.15,112.58,112.01,112.04,11264.0,108.142,108.5566,108.007,108.0359,11264.0
2019-11-12 11:00:00,112.08,112.24,111.84,111.84,4398.0,108.0745,108.2287,107.843,107.843,4398.0
2019-11-12 11:30:00,111.85,112.55,111.72,112.29,19699.0,107.8527,108.5277,107.7273,108.2769,19699.0
2019-11-12 12:00:00,112.26,112.26,112.03,112.19,2100.0,108.248,108.248,108.0262,108.1805,2100.0
2019-11-12 12:30:00,112.21,112.26,112.11,112.26,3015.0,108.1998,108.248,108.1034,108.248,3015.0
2019-11-12 13:00:00,112.25,112.7,112.24,112.46,5300.0,108.2384,108.6723,108.2287,108.4409,5300.0
2019-11-12 13:30:00,112.47,112.79,112.4,112.71,5704.0,108.4505,108.7591,108.383,108.6819,5704.0
2019-11-12 14:00:00,112.74,112.74,112.32,112.37,5620.0,108.7109,108.7109,108.3059,108.3541,5620.0
2019-11-12 14:30:00,112.37,112.47,111.99,112.03,9118.0,108.3541,108.4505,107.9877,108.0262,9118.0
2019-11-12 15:00:00,112.01,112.19,111.83,112.12,16236.0,108.007,108.1805,107.8334,108.113,16236.0
2019-11-12 15:30:00,112.11,112.55,112.11,112.47,40065.0,108.1034,108.5277,108.1034,108.4505,40065.0
2019-11-13 09:30:00,111.7,112.41,111.22,112.4,18705.0,107.708,108.3927,107.2452,108.383,18705.0
2019-11-13 10:00:00,112.22,112.71,112.15,112.57,8209.0,108.2094,108.6819,108.142,108.5469,8209.0
2019-11-13 10:30:00,112.65,113.07,112.47,112.94,8541.0,108.6241,109.0291,108.4505,108.9037,8541.0
2019-11-13 11:00:00,112.98,113.16,112.8,113.12,7299.0,108.9423,109.1159,108.7687,109.0773,7299.0
2019-11-13 11:30:00,113.05,113.41,113.01,113.19,16309.0,109.0098,109.3569,108.9712,109.1448,16309.0
2019-11-13 12:00:00,113.25,113.25,112.76,113.1,9500.0,109.2026,109.2026,108.7302,109.058,9500.0
2019-11-13 12:30:00,113.12,113.27,113.08,113.17,8401.0,109.0773,109.2219,109.0387,109.1255,8401.0
2019-11-13 13:00:00,113.17,113.33,113.06,113.27,9318.0,109.1255,109.2798,109.0194,109.2219,9318.0
2019-11-13 13:30:00,113.32,113.67,112.9,112.95,14038.0,109.2701,109.6076,108.8651,108.9134,14038.0
2019-11-13 14:00:00,112.9,113.55,112.83,113.31,12949.0,108.8651,109.4919,108.7976,109.2605,12949.0
2019-11-13 14:30:00,113.19,113.63,113.19,113.47,12323.0,109.1448,109.5691,109.1448,109.4148,12323.0
2019-11-13 15:00:00,113.53,113.73,113.42,113.53,16777.0,109.4726,109.6655,109.3666,109.4726,16777.0
2019-11-13 15:30:00,113.51,113.73,113.38,113.61,46640.0,109.4533,109.6655,109.328,109.5498,46640.0
2019-11-14 09:30:00,113.23,114.33,112.49,113.33,13363.0,109.1834,110.244,108.4698,109.2798,13363.0
2019-11-14 10:00:00,113.4,113.89,113.34,113.66,5571.0,109.3473,109.8198,109.2894,109.598,5571.0
2019-11-14 10:30:00,113.62,113.8,113.46,113.46,8700.0,109.5594,109.733,109.4051,109.4051,8700.0
2019-11-14 11:00:00,113.43,113.69,113.4,113.42,17016.0,109.3762,109.6269,109.3473,109.3666,17016.0
2019-11-14 11:30:00,113.41,113.58,113.2,113.45,23237.0,109.3569,109.5208,109.1544,109.3955,23237.0
2019-11-14 12:00:00,113.44,113.73,113.36,113.68,7700.0,109.3858,109.6655,109.3087,109.6173,7700.0
2019-11-14 12:30:00,113.67,113.79,113.48,113.64,9500.0,109.6076,109.7233,109.4244,109.5787,9500.0
2019-11-14 13:00:00,113.62,113.71,113.43,113.51,12460.0,109.5594,109.6462,109.3762,109.4533,12460.0
2019-11-14 13:30:00,113.55,113.55,113.29,113.41,6459.0,109.4919,109.4919,109.2412,109.3569,6459.0
2019-11-14 14:00:00,113.42,113.49,113.23,113.48,10343.0,109.3666,109.4341,109.1834,109.4244,10343.0
2019-11-14 14:30:00,113.43,113.54,113.4,113.48,10247.0,109.3762,109.4823,109.3473,109.4244,10247.0
2019-11-14 15:00:00,113.48,113.6,113.29,113.57,25139.0,109.4244,109.5401,109.2412,109.5112,25139.0
2019-11-14 15:30:00,113.59,113.95,113.57,113.95,32034.0,109.5305,109.8776,109.5112,109.8776,32034.0
2019-11-15 09:30:00,114.01,115.28,114.01,115.06,17237.0,110.0912,111.3175,110.0912,111.1051,17237.0
2019-11-15 10:00:00,115.17,115.22,114.45,114.52,6500.0,111.2113,111.2596,110.516,110.5836,6500.0
2019-11-15 10:30:00,114.57,115.02,114.37,115.01,6765.0,110.6319,111.0665,110.4388,111.0568,6765.0
2019-11-15 11:00:00,114.99,115.36,114.81,114.91,11006.0,111.0375,111.3948,110.8637,110.9602,11006.0
2019-11-15 11:30:00,115.01,115.13,114.84,114.97,5977.0,111.0568,111.1727,110.8926,111.0182,5977.0
2019-11-15 12:00:00,114.92,115.03,114.78,114.91,15806.0,110.9699,111.0761,110.8347,110.9602,15806.0
2019-11-15 12:30:00,114.96,115.0,114.87,114.88,9066.0,111.0085,111.0471,110.9216,110.9313,9066.0
2019-11-15 13:00:00,114.91,115.02,114.79,114.84,9161.0,110.9602,111.0665,110.8444,110.8926,9161.0
2019-11-15 13:30:00,114.8,114.97,114.7,114.93,4829.0,110.854,111.0182,110.7575,110.9796,4829.0
2019-11-15 14:00:00,114.97,115.04,114.57,114.67,18015.0,111.0182,111.0858,110.6319,110.7285,18015.0
2019-11-15 14:30:00,114.67,114.78,114.59,114.73,5517.0,110.7285,110.8347,110.6512,110.7864,5517.0
2019-11-15 15:00:00,114.68,114.82,114.58,114.63,27483.0,110.7381,110.8733,110.6416,110.6899,27483.0
2019-11-15 15:30:00,114.61,114.88,114.48,114.73,43247.0,110.6706,110.9313,110.545,110.7864,43247.0
2019-11-18 09:30:00,114.0,114.73,113.95,114.53,25259.0,110.0815,110.7864,110.0332,110.5933,25259.0
2019-11-18 10:00:00,114.64,115.05,114.07,114.18,11402.0,110.6995,111.0954,110.1491,110.2553,11402.0
2019-11-18 10:30:00,114.21,114.21,113.8,114.05,10618.0,110.2843,110.2843,109.8884,110.1298,10618.0
2019-11-18 11:00:00,114.05,114.09,113.7,113.85,7499.0,110.1298,110.1684,109.7918,109.9367,7499.0
2019-11-18 11:30:00,113.87,114.18,113.85,114.06,21127.0,109.956,110.2553,109.9367,110.1395,21127.0
2019-11-18 12:00:00,114.12,114.31,113.94,114.0,16374.0,110.1974,110.3809,110.0236,110.0815,16374.0
2019-11-18 12:30:00,114.0,114.01,113.85,113.96,11583.0,110.0815,110.0912,109.9367,110.0429,11583.0
2019-11-18 13:00:00,113.95,114.25,113.93,114.08,4930.0,110.0332,110.3229,110.0139,110.1588,4930.0
2019-11-18 13:30:00,114.08,114.29,113.98,113.98,7250.0,110.1588,110.3615,110.0622,110.0622,7250.0
2019-11-18 14:00:00,113.95,114.11,113.94,113.99,11511.0,110.0332,110.1877,110.0236,110.0719,11511.0
2019-11-18 14:30:00,113.94,113.95,113.64,113.75,15037.0,110.0236,110.0332,109.7339,109.8401,15037.0
2019-11-18 15:00:00,113.83,113.9,113.48,113.65,30064.0,109.9174,109.985,109.5794,109.7435,30064.0
2019-11-18 15:30:00,113.71,113.98,113.54,113.6,87181.0,109.8015,110.0622,109.6373,109.6953,87181.0
2019-11-19 09:30:00,107.5,112.29,106.85,110.85,175830.0,103.8049,108.4303,103.1773,107.0398,175830.0
2019-11-19 10:00:00,110.7,111.45,109.64,110.0,195732.0,106.8949,107.6192,105.8714,106.219,195732.0
2019-11-19 10:30:00,110.12,112.09,110.0,111.92,99060.0,106.3349,108.2372,106.219,108.073,99060.0
2019-11-19 11:00:00,111.98,113.54,111.55,112.03,34893.0,108.131,109.6373,107.7157,108.1792,34893.0
2019-11-19 11:30:00,111.76,113.38,111.75,113.13,23996.0,107.9185,109.4828,107.9089,109.2414,23996.0
2019-11-19 12:00:00,113.31,113.69,113.0,113.43,20514.0,109.4152,109.7822,109.1159,109.5311,20514.0
2019-11-19 12:30:00,113.33,113.39,112.88,113.36,67954.0,109.4345,109.4925,109.0,109.4635,67954.0
2019-11-19 13:00:00,113.33,113.73,112.75,113.43,152779.0,109.4345,109.8208,108.8745,109.5311,152779.0
2019-11-19 13:30:00,113.44,113.72,113.17,113.36,67300.0,109.5408,109.8111,109.28,109.4635,67300.0
2019-11-19 14:00:00,113.38,113.86,113.3,113.74,48355.0,109.4828,109.9463,109.4056,109.8305,48355.0
2019-11-19 14:30:00,113.76,114.0,113.52,114.0,53092.0,109.8498,110.0815,109.618,110.0815,53092.0
2019-11-19 15:00:00,114.0,115.56,113.72,115.11,91842.0,110.0815,111.5879,109.8111,111.1534,91842.0
2019-11-19 15:30:00,115.09,116.25,114.64,115.73,148856.0,111.1341,112.2542,110.6995,111.7521,148856.0
2019-11-20 09:30:00,114.49,114.96,112.82,113.39,38190.0,110.5547,111.0085,108.9421,109.4925,38190.0
2019-11-20 10:00:00,113.4,113.56,112.89,113.27,12991.0,109.5021,109.6566,109.0097,109.3766,12991.0
2019-11-20 10:30:00,113.41,113.97,113.09,113.09,20425.0,109.5118,110.0525,109.2028,109.2028,20425.0
2019-11-20 11:00:00,113.07,113.68,112.96,113.48,34814.0,109.1835,109.7725,109.0773,109.5794,34814.0
2019-11-20 11:30:00,113.37,113.68,112.9,113.0,47468.0,109.4732,109.7725,109.0193,109.1159,47468.0
2019-11-20 12:00:00,113.0,113.16,111.89,112.2,43017.0,109.1159,109.2704,108.044,108.3434,43017.0
2019-11-20 12:30:00,112.22,112.84,111.94,112.29,34234.0,108.3627,108.9614,108.0923,108.4303,34234.0
2019-11-20 13:00:00,112.29,112.36,111.06,111.1,110673.0,108.4303,108.4979,107.2426,107.2812,110673.0
2019-11-20 13:30:00,111.09,112.07,111.02,111.98,16134.0,107.2715,108.2179,107.2039,108.131,16134.0
2019-11-20 14:00:00,111.92,112.32,111.87,112.16,12400.0,108.073,108.4593,108.0247,108.3048,12400.0
2019-11-20 14:30:00,112.19,112.27,111.64,111.74,23409.0,108.3337,108.411,107.8026,107.8992,23409.0
2019-11-20 15:00:00,111.76,111.95,111.68,111.82,22296.0,107.9185,108.102,107.8413,107.9764,22296.0
2019-11-20 15:30:00,111.79,111.85,111.13,111.45,82044.0,107.9475,108.0054,107.3102,107.6192,82044.0
2019-11-21 09:30:00,111.18,112.9,111.18,111.94,36984.0,107.3584,109.0193,107.3584,108.0923,36984.0
2019-11-21 10:00:00,111.99,112.37,111.83,112.02,23488.0,108.1406,108.5075,107.9861,108.1696,23488.0
2019-11-21 10:30:00,112.1,112.18,111.57,111.75,23985.0,108.2468,108.3241,107.735,107.9089,23985.0
2019-11-21 11:00:00,111.81,112.06,111.74,112.01,10849.0,107.9668,108.2082,107.8992,108.1599,10849.0
2019-11-21 11:30:00,111.96,112.1,111.62,111.68,18114.0,108.1116,108.2468,107.7833,107.8413,18114.0
2019-11-21 12:00:00,111.71,111.81,111.55,111.74,10642.0,107.8702,107.9668,107.7157,107.8992,10642.0
2019-11-21 12:30:00,111.69,111.97,111.69,111.97,7152.0,107.8509,108.1213,107.8509,108.1213,7152.0
2019-11-21 13:00:00,111.94,112.35,111.87,111.96,13574.0,108.0923,108.4882,108.0247,108.1116,13574.0
2019-11-21 13:30:00,111.97,112.0,111.56,111.56,11961.0,108.1213,108.1503,107.7254,107.7254,11961.0
2019-11-21 14:00:00,111.56,111.86,111.43,111.8,15645.0,107.7254,108.0151,107.5999,107.9571,15645.0
2019-11-21 14:30:00,111.8,111.9,111.73,111.83,11937.0,107.9571,108.0537,107.8895,107.9861,11937.0
2019-11-21 15:00:00,111.83,111.88,111.39,111.39,15145.0,107.9861,108.0344,107.5612,107.5612,15145.0
2019-11-21 15:30:00,111.42,111.52,111.21,111.48,57410.0,107.5902,107.6868,107.3874,107.6481,57410.0
2019-11-22 09:30:00,111.59,111.95,111.24,111.59,9130.0,107.7544,108.102,107.4164,107.7544,9130.0
2019-11-22 10:00:00,111.73,112.09,111.56,111.76,12168.0,107.8895,108.2372,107.7254,107.9185,12168.0
2019-11-22 10:30:00,111.75,112.01,111.69,111.81,10274.0,107.9089,108.1599,107.8509,107.9668,10274.0
2019-11-22 11:00:00,111.78,111.92,111.7,111.85,12766.0,107.9378,108.073,107.8606,108.0054,12766.0
2019-11-22 11:30:00,111.85,112.14,111.83,111.84,5826.0,108.0054,108.2855,107.9861,107.9958,5826.0
2019-11-22 12:00:00,111.84,112.13,111.82,112.13,19138.0,107.9958,108.2758,107.9764,108.2758,19138.0
2019-11-22 12:30:00,112.09,112.16,111.97,112.04,6500.0,108.2372,108.3048,108.1213,108.1889,6500.0
2019-11-22 13:00:00,111.99,112.12,111.96,112.09,7400.0,108.1406,108.2661,108.1116,108.2372,7400.0
2019-11-22 13:30:00,112.12,112.39,112.12,112.34,7760.0,108.2661,108.5269,108.2661,108.4786,7760.0
2019-11-22 14:00:00,112.28,112.37,112.14,112.37,6500.0,108.4206,108.5075,108.2855,108.5075,6500.0
2019-11-22 14:30:00,112.37,112.41,112.24,112.31,6482.0,108.5075,108.5462,108.382,108.4496,6482.0
2019-11-22 15:00:00,112.41,112.42,112.03,112.14,9308.0,108.5462,108.5558,108.1792,108.2855,9308.0
2019-11-22 15:30:00,112.17,112.22,111.92,112.03,42736.0,108.3144,108.3627,108.073,108.1792,42736.0
2019-11-25 09:30:00,112.5,112.98,111.36,112.75,33728.0,108.6331,109.0966,107.5323,108.8745,33728.0
2019-11-25 10:00:00,112.88,114.2,112.77,114.11,13800.0,109.0,110.2746,108.8938,110.1877,13800.0
2019-11-25 10:30:00,114.14,114.39,114.09,114.24,11200.0,110.2167,110.4581,110.1684,110.3133,11200.0
2019-11-25 11:00:00,114.31,114.82,114.25,114.73,22907.0,110.3809,110.8733,110.3229,110.7864,22907.0
2019-11-25 11:30:00,114.71,114.91,114.42,114.64,26642.0,110.7671,110.9602,110.4871,110.6995,26642.0
2019-11-25 12:00:00,114.64,114.78,114.46,114.59,13329.0,110.6995,110.8347,110.5257,110.6512,13329.0
2019-11-25 12:30:00,114.6,114.7,114.58,114.59,6454.0,110.6609,110.7575,110.6416,110.6512,6454.0
2019-11-25 13:00:00,114.62,114.63,114.09,114.61,10906.0,110.6802,110.6899,110.1684,110.6706,10906.0
2019-11-25 13:30:00,114.56,114.62,114.45,114.55,2911.0,110.6223,110.6802,110.516,110.6126,2911.0
2019-11-25 14:00:00,114.63,114.68,114.33,114.43,4468.0,110.6899,110.7381,110.4002,110.4967,4468.0
2019-11-25 14:30:00,114.36,114.78,114.34,114.63,8917.0,110.4291,110.8347,110.4098,110.6899,8917.0
2019-11-25 15:00:00,114.58,114.65,114.51,114.53,9499.0,110.6416,110.7092,110.574,110.5933,9499.0
2019-11-25 15:30:00,114.53,114.6,114.45,114.57,23542.0,110.5933,110.6609,110.516,110.6319,23542.0
2019-11-26 09:30:00,114.14,114.66,113.81,114.32,9991.0,110.2167,110.7188,109.898,110.3905,9991.0
2019-11-26 10:00:00,114.27,115.52,114.23,115.27,354801.0,110.3422,111.5493,110.3036,111.3079,354801.0
2019-11-26 10:30:00,115.2,116.5,115.2,116.5,17503.0,111.2403,112.4956,111.2403,112.4956,17503.0
2019-11-26 11:00:00,116.31,116.63,116.13,116.55,13034.0,112.3121,112.6211,112.1383,112.5439,13034.0
2019-11-26 11:30:00,116.6,117.22,116.55,116.86,25000.0,112.5921,113.1908,112.5439,112.8432,25000.0
2019-11-26 12:00:00,116.87,116.93,116.47,116.93,4200.0,112.8529,112.9108,112.4666,112.9108,4200.0
2019-11-26 12:30:00,116.88,117.06,116.75,116.93,8776.0,112.8625,113.0363,112.737,112.9108,8776.0
2019-11-26 13:00:00,116.99,117.32,116.81,117.23,12679.0,112.9687,113.2874,112.7949,113.2005,12679.0
2019-11-26 13:30:00,117.18,117.18,116.97,117.09,6030.0,113.1522,113.1522,112.9494,113.0653,6030.0
2019-11-26 14:00:00,117.12,117.47,117.0,117.47,8568.0,113.0943,113.4322,112.9784,113.4322,8568.0
2019-11-26 14:30:00,117.47,117.6,117.4,117.52,9538.0,113.4322,113.5578,113.3647,113.4805,9538.0
2019-11-26 15:00:00,117.47,117.99,117.41,117.93,16765.0,113.4322,113.9344,113.3743,113.8764,16765.0
2019-11-26 15:30:00,117.97,118.34,117.86,118.26,60643.0,113.9151,114.2723,113.8088,114.1951,60643.0
2019-11-27 09:30:00,118.01,119.56,117.77,119.28,65539.0,113.9537,115.4504,113.7219,115.18,65539.0
2019-11-27 10:00:00,119.5,119.95,118.66,118.66,41361.0,115.3925,115.827,114.5813,114.5813,41361.0
2019-11-27 10:30:00,118.63,119.25,118.31,119.25,18392.0,114.5524,115.1511,114.2434,115.1511,18392.0
2019-11-27 11:00:00,119.13,119.25,118.73,118.95,15969.0,115.0352,115.1511,114.6489,114.8614,15969.0
2019-11-27 11:30:00,118.93,119.28,118.83,118.92,22551.0,114.8421,115.18,114.7455,114.8324,22551.0
2019-11-27 12:00:00,118.97,119.13,118.79,118.82,24272.0,114.8807,115.0352,114.7069,114.7358,24272.0
2019-11-27 12:30:00,118.85,118.92,118.6,118.92,7234.0,114.7648,114.8324,114.5234,114.8324,7234.0
2019-11-27 13:00:00,118.9,119.06,118.89,118.95,6629.0,114.8131,114.9676,114.8034,114.8614,6629.0
2019-11-27 13:30:00,118.99,119.04,118.74,118.77,8026.0,114.9,114.9483,114.6586,114.6876,8026.0
2019-11-27 14:00:00,118.78,118.81,118.59,118.69,13012.0,114.6972,114.7262,114.5137,114.6103,13012.0
2019-11-27 14:30:00,118.73,118.98,118.7,118.87,17300.0,114.6489,114.8903,114.62,114.7841,17300.0
2019-11-27 15:00:00,118.83,118.97,118.78,118.95,17713.0,114.7455,114.8807,114.6972,114.8614,17713.0
2019-11-27 15:30:00,118.97,119.03,118.69,118.99,67414.0,114.8807,114.9386,114.6103,114.9,67414.0
2019-11-29 09:30:00,118.19,118.56,117.49,117.92,13275.0,114.1275,114.4848,113.4516,113.8668,13275.0
2019-11-29 10:00:00,117.88,118.26,117.87,118.11,6409.0,113.8282,114.1951,113.8185,114.0502,6409.0
2019-11-29 10:30:00,118.22,118.46,117.97,118.09,7409.0,114.1565,114.3882,113.9151,114.0309,7409.0
2019-11-29 11:00:00,118.16,118.16,117.65,117.7,11200.0,114.0985,114.0985,113.6061,113.6543,11200.0
2019-11-29 11:30:00,117.56,117.84,117.41,117.66,8365.0,113.5192,113.7895,113.3743,113.6157,8365.0
2019-11-29 12:00:00,117.73,117.73,117.16,117.33,6405.0,113.6833,113.6833,113.1329,113.2971,6405.0
2019-11-29 12:30:00,117.31,117.5,116.62,116.76,26552.0,113.2777,113.4612,112.6115,112.7466,26552.0
2019-12-02 09:30:00,116.33,117.04,116.14,116.81,14769.0,112.3314,113.017,112.148,112.7949,14769.0
2019-12-02 10:00:00,116.75,116.76,115.98,116.65,8271.0,112.737,112.7466,111.9935,112.6404,8271.0
2019-12-02 10:30:00,116.68,117.14,116.32,116.74,9700.0,112.6694,113.1136,112.3218,112.7273,9700.0
2019-12-02 11:00:00,116.79,117.09,116.44,116.47,10284.0,112.7756,113.0653,112.4376,112.4666,10284.0
2019-12-02 11:30:00,116.47,116.47,115.82,116.25,17494.0,112.4666,112.4666,111.839,112.2542,17494.0
2019-12-02 12:00:00,116.23,116.38,115.92,116.02,4800.0,112.2349,112.3797,111.9355,112.0321,4800.0
2019-12-02 12:30:00,116.05,116.08,115.52,115.72,3756.0,112.0611,112.09,111.5493,111.7424,3756.0
2019-12-02 13:00:00,115.71,116.17,115.67,115.96,8200.0,111.7327,112.1769,111.6941,111.9741,8200.0
2019-12-02 13:30:00,115.9,116.17,115.69,116.0,5142.0,111.9162,112.1769,111.7134,112.0128,5142.0
2019-12-02 14:00:00,116.06,116.38,116.0,116.34,7451.0,112.0707,112.3797,112.0128,112.3411,7451.0
2019-12-02 14:30:00,116.35,116.41,116.07,116.1,8644.0,112.3507,112.4087,112.0804,112.1093,8644.0
2019-12-02 15:00:00,116.09,116.19,115.8,116.04,12497.0,112.0997,112.1962,111.8196,112.0514,12497.0
2019-12-02 15:30:00,116.08,116.09,115.6,115.76,36860.0,112.09,112.0997,111.6265,111.781,36860.0
2019-12-03 09:30:00,114.74,115.66,114.28,115.06,23471.0,110.7961,111.6845,110.3519,111.1051,23471.0
2019-12-03 10:00:00,114.99,114.99,114.1,114.58,7886.0,111.0375,111.0375,110.1781,110.6416,7886.0
2019-12-03 10:30:00,114.52,114.9,114.35,114.9,6879.0,110.5836,110.9506,110.4195,110.9506,6879.0
2019-12-03 11:00:00,114.79,114.9,114.59,114.84,13238.0,110.8444,110.9506,110.6512,110.8926,13238.0
2019-12-03 11:30:00,114.68,114.92,114.58,114.84,7648.0,110.7381,110.9699,110.6416,110.8926,7648.0
2019-12-03 12:00:00,114.85,114.85,114.34,114.76,9902.0,110.9023,110.9023,110.4098,110.8154,9902.0
2019-12-03 12:30:00,114.81,115.0,114.64,114.93,6870.0,110.8637,111.0471,110.6995,110.9796,6870.0
2019-12-03 13:00:00,114.97,115.2,114.94,115.15,4908.0,111.0182,111.2403,110.9892,111.192,4908.0
2019-12-03 13:30:00,115.15,115.15,115.0,115.09,3712.0,111.192,111.192,111.0471,111.1341,3712.0
2019-12-03 14:00:00,115.02,115.15,114.84,114.93,4596.0,111.0665,111.192,110.8926,110.9796,4596.0
2019-12-03 14:30:00,114.93,115.1,114.9,115.0,6793.0,110.9796,111.1437,110.9506,111.0471,6793.0
2019-12-03 15:00:00,115.02,115.07,114.67,114.97,25019.0,111.0665,111.1147,110.7285,111.0182,25019.0
2019-12-03 15:30:00,115.02,115.08,114.66,115.05,69251.0,111.0665,111.1244,110.7188,111.0954,69251.0
2019-12-04 09:30:00,116.73,119.75,116.73,119.75,44354.0,112.7177,115.6339,112.7177,115.6339,44354.0
2019-12-04 10:00:00,119.82,120.07,119.22,119.5,35092.0,115.7015,115.9429,115.1221,115.3925,35092.0
2019-12-04 10:30:00,119.4,119.53,119.17,119.25,14241.0,115.2959,115.4214,115.0738,115.1511,14241.0
2019-12-04 11:00:00,119.36,119.62,118.58,118.78,25764.0,115.2573,115.5083,114.5041,114.6972,25764.0
2019-12-04 11:30:00,118.82,118.95,118.53,118.77,16203.0,114.7358,114.8614,114.4558,114.6876,16203.0
2019-12-04 12:00:00,118.74,118.89,118.55,118.63,11366.0,114.6586,114.8034,114.4751,114.5524,11366.0
2019-12-04 12:30:00,118.65,119.12,118.65,118.86,14445.0,114.5717,115.0255,114.5717,114.7745,14445.0
2019-12-04 13:00:00,118.85,119.42,118.85,119.29,18445.0,114.7648,115.3152,114.7648,115.1897,18445.0
2019-12-04 13:30:00,119.25,119.47,119.17,119.34,12994.0,115.1511,115.3635,115.0738,115.238,12994.0
2019-12-04 14:00:00,119.2,119.23,119.1,119.21,9044.0,115.1028,115.1317,115.0062,115.1124,9044.0
2019-12-04 14:30:00,119.21,119.3,118.97,119.08,13000.0,115.1124,115.1993,114.8807,114.9869,13000.0
2019-12-04 15:00:00,119.1,119.13,118.93,118.95,13743.0,115.0062,115.0352,114.8421,114.8614,13743.0
2019-12-04 15:30:00,118.89,119.0,118.44,118.96,139933.0,114.8034,114.9097,114.3689,114.871,139933.0
2019-12-05 09:30:00,118.85,119.65,118.85,119.45,8601.0,114.7648,115.5373,114.7648,115.3442,8601.0
2019-12-05 10:00:00,119.5,119.74,119.06,119.37,14403.0,115.3925,115.6242,114.9676,115.2669,14403.0
2019-12-05 10:30:00,119.45,119.82,119.27,119.77,14450.0,115.3442,115.7015,115.1704,115.6532,14450.0
2019-12-05 11:00:00,119.87,120.06,119.65,119.8,17700.0,115.7497,115.9332,115.5373,115.6822,17700.0
2019-12-05 11:30:00,119.82,119.84,119.4,119.59,7504.0,115.7015,115.7208,115.2959,115.4794,7504.0
2019-12-05 12:00:00,119.61,119.98,119.58,119.7,34022.0,115.4987,115.856,115.4697,115.5856,34022.0
2019-12-05 12:30:00,119.68,119.68,119.28,119.45,16200.0,115.5663,115.5663,115.18,115.3442,16200.0
2019-12-05 13:00:00,119.44,119.85,119.43,119.78,8190.0,115.3345,115.7304,115.3249,115.6628,8190.0
2019-12-05 13:30:00,119.75,120.03,119.75,119.92,7135.0,115.6339,115.9043,115.6339,115.798,7135.0
2019-12-05 14:00:00,119.74,119.96,119.71,119.81,10471.0,115.6242,115.8367,115.5952,115.6918,10471.0
2019-12-05 14:30:00,119.78,119.82,119.53,119.69,7800.0,115.6628,115.7015,115.4214,115.5759,7800.0
2019-12-05 15:00:00,119.68,119.74,119.55,119.63,33299.0,115.5663,115.6242,115.4407,115.518,33299.0
2019-12-05 15:30:00,119.63,119.82,119.13,119.72,76389.0,115.518,115.7015,115.0352,115.6049,76389.0
2019-12-06 09:30:00,120.07,121.69,120.0,121.69,23202.0,115.9429,117.5072,115.8753,117.5072,23202.0
2019-12-06 10:00:00,121.75,122.03,121.07,121.31,19594.0,117.5651,117.8355,116.9085,117.1403,19594.0
2019-12-06 10:30:00,121.43,121.86,121.17,121.86,8360.0,117.2561,117.6713,117.0051,117.6713,8360.0
2019-12-06 11:00:00,121.84,121.87,121.48,121.72,12199.0,117.652,117.681,117.3044,117.5362,12199.0
2019-12-06 11:30:00,121.71,121.95,121.62,121.67,21683.0,117.5265,117.7583,117.4396,117.4879,21683.0
2019-12-06 12:00:00,121.68,122.09,121.62,121.97,11031.0,117.4975,117.8934,117.4396,117.7776,11031.0
2019-12-06 12:30:00,121.93,122.16,121.85,122.0,15991.0,117.7389,117.961,117.6617,117.8065,15991.0
2019-12-06 13:00:00,121.99,121.99,121.56,121.69,14930.0,117.7969,117.7969,117.3817,117.5072,14930.0
2019-12-06 13:30:00,121.71,121.98,121.69,121.88,16187.0,117.5265,117.7872,117.5072,117.6907,16187.0
2019-12-06 14:00:00,121.86,121.96,121.69,121.95,20139.0,117.6713,117.7679,117.5072,117.7583,20139.0
2019-12-06 14:30:00,121.94,122.16,121.92,122.02,15999.0,117.7486,117.961,117.7293,117.8258,15999.0
2019-12-06 15:00:00,122.03,122.2,121.84,122.05,22368.0,117.8355,117.9997,117.652,117.8548,22368.0
2019-12-06 15:30:00,122.03,122.3,121.89,122.28,106540.0,117.8355,118.0962,117.7003,118.0769,106540.0
2019-12-09 09:30:00,120.93,122.71,120.93,122.28,39613.0,116.7733,118.4921,116.7733,118.0769,39613.0
2019-12-09 10:00:00,122.11,122.32,121.91,122.15,11752.0,117.9128,118.1155,117.7196,117.9514,11752.0
2019-12-09 10:30:00,122.18,122.34,121.77,121.77,19085.0,117.9803,118.1348,117.5844,117.5844,19085.0
2019-12-09 11:00:00,121.9,122.09,121.83,121.96,25222.0,117.71,117.8934,117.6424,117.7679,25222.0
2019-12-09 11:30:00,121.96,121.99,121.77,121.82,16093.0,117.7679,117.7969,117.5844,117.6327,16093.0
2019-12-09 12:00:00,121.85,122.03,121.8,121.9,16871.0,117.6617,117.8355,117.6134,117.71,16871.0
2019-12-09 12:30:00,121.89,121.97,121.83,121.9,24207.0,117.7003,117.7776,117.6424,117.71,24207.0
2019-12-09 13:00:00,121.9,121.96,121.83,121.91,30278.0,117.71,117.7679,117.6424,117.7196,30278.0
2019-12-09 13:30:00,121.88,121.95,121.75,121.85,21147.0,117.6907,117.7583,117.5651,117.6617,21147.0
2019-12-09 14:00:00,121.84,121.94,121.61,121.75,41859.0,117.652,117.7486,117.4299,117.5651,41859.0
2019-12-09 14:30:00,121.73,121.81,121.59,121.67,17129.0,117.5458,117.6231,117.4106,117.4879,17129.0
2019-12-09 15:00:00,121.67,121.96,121.67,121.91,21007.0,117.4879,117.7679,117.4879,117.7196,21007.0
2019-12-09 15:30:00,121.91,122.3,121.86,121.89,80082.0,117.7196,118.0962,117.6713,117.7003,80082.0
2019-12-10 09:30:00,121.0,122.47,120.82,121.96,30754.0,116.8409,118.2604,116.6671,117.7679,30754.0
2019-12-10 10:00:00,121.86,121.98,121.54,121.97,25245.0,117.6713,117.7872,117.3623,117.7776,25245.0
2019-12-10 10:30:00,121.86,121.96,121.56,121.81,10663.0,117.6713,117.7679,117.3817,117.6231,10663.0
2019-12-10 11:00:00,121.82,122.15,121.54,121.59,12100.0,117.6327,117.9514,117.3623,117.4106,12100.0
2019-12-10 11:30:00,121.63,121.89,121.55,121.63,9554.0,117.4493,117.7003,117.372,117.4493,9554.0
2019-12-10 12:00:00,121.64,121.91,121.61,121.72,9355.0,117.4589,117.7196,117.4299,117.5362,9355.0
2019-12-10 12:30:00,121.73,121.96,121.71,121.96,8811.0,117.5458,117.7679,117.5265,117.7679,8811.0
2019-12-10 13:00:00,121.96,122.0,121.71,121.75,6400.0,117.7679,117.8065,117.5265,117.5651,6400.0
2019-12-10 13:30:00,121.8,122.03,121.68,121.77,10031.0,117.6134,117.8355,117.4975,117.5844,10031.0
2019-12-10 14:00:00,121.77,122.04,121.64,122.0,8866.0,117.5844,117.8452,117.4589,117.8065,8866.0
2019-12-10 14:30:00,122.03,122.12,121.85,121.85,8105.0,117.8355,117.9224,117.6617,117.6617,8105.0
2019-12-10 15:00:00,121.83,121.86,121.23,121.23,10390.0,117.6424,117.6713,117.063,117.063,10390.0
2019-12-10 15:30:00,121.21,122.08,121.21,121.89,79375.0,117.0437,117.8838,117.0437,117.7003,79375.0
2019-12-11 09:30:00,121.66,122.94,121.33,122.78,26173.0,117.4782,118.7142,117.1596,118.5597,26173.0
2019-12-11 10:00:00,122.67,123.24,122.58,123.16,30693.0,118.4535,119.0039,118.3666,118.9267,30693.0
2019-12-11 10:30:00,123.11,123.16,122.48,122.55,29425.0,118.8784,118.9267,118.27,118.3376,29425.0
2019-12-11 11:00:00,122.62,123.01,122.42,122.82,15749.0,118.4052,118.7818,118.2121,118.5984,15749.0
2019-12-11 11:30:00,122.82,122.89,122.61,122.68,25842.0,118.5984,118.6659,118.3956,118.4632,25842.0
2019-12-11 12:00:00,122.68,122.81,122.59,122.68,15148.0,118.4632,118.5887,118.3763,118.4632,15148.0
2019-12-11 12:30:00,122.62,122.87,122.49,122.85,12506.0,118.4052,118.6466,118.2797,118.6273,12506.0
2019-12-11 13:00:00,122.85,123.07,122.83,123.02,8395.0,118.6273,118.8398,118.608,118.7915,8395.0
2019-12-11 13:30:00,122.99,123.04,122.84,123.0,12853.0,118.7625,118.8108,118.6177,118.7722,12853.0
2019-12-11 14:00:00,123.0,123.31,122.92,123.18,16269.0,118.7722,119.0715,118.6949,118.946,16269.0
2019-12-11 14:30:00,123.18,123.55,123.07,123.51,23792.0,118.946,119.3033,118.8398,119.2646,23792.0
2019-12-11 15:00:00,123.53,123.66,123.29,123.5,19638.0,119.2839,119.4095,119.0522,119.255,19638.0
2019-12-11 15:30:00,123.54,123.84,123.39,123.73,71620.0,119.2936,119.5833,119.1488,119.4771,71620.0
2019-12-12 09:30:00,122.87,124.28,122.37,124.2,19276.0,118.6466,120.0082,118.1638,119.9309,19276.0
2019-12-12 10:00:00,124.2,124.72,124.1,124.4,11195.0,119.9309,120.433,119.8344,120.124,11195.0
2019-12-12 10:30:00,124.49,124.78,124.18,124.48,15707.0,120.2109,120.491,119.9116,120.2013,15707.0
2019-12-12 11:00:00,124.46,124.51,123.94,124.04,22784.0,120.182,120.2303,119.6799,119.7764,22784.0
2019-12-12 11:30:00,124.0,124.27,123.8,124.01,26440.0,119.7378,119.9985,119.5447,119.7474,26440.0
2019-12-12 12:00:00,124.06,124.12,123.68,123.68,13463.0,119.7957,119.8537,119.4288,119.4288,13463.0
2019-12-12 12:30:00,123.68,124.23,123.68,124.06,11712.0,119.4288,119.9599,119.4288,119.7957,11712.0
2019-12-12 13:00:00,124.1,124.17,123.68,123.68,9087.0,119.8344,119.9019,119.4288,119.4288,9087.0
2019-12-12 13:30:00,123.68,123.9,123.68,123.9,13305.0,119.4288,119.6412,119.4288,119.6412,13305.0
2019-12-12 14:00:00,123.89,124.2,123.81,124.01,9812.0,119.6316,119.9309,119.5543,119.7474,9812.0
2019-12-12 14:30:00,124.06,124.74,124.06,124.11,15984.0,119.7957,120.4524,119.7957,119.844,15984.0
2019-12-12 15:00:00,124.26,124.28,123.97,124.24,21963.0,119.9889,120.0082,119.7088,119.9695,21963.0
2019-12-12 15:30:00,124.28,124.32,124.0,124.08,56977.0,120.0082,120.0468,119.7378,119.815,56977.0
2019-12-13 09:30:00,123.07,123.99,122.96,123.53,23333.0,118.8398,119.7281,118.7335,119.2839,23333.0
2019-12-13 10:00:00,123.53,124.67,123.53,124.21,14072.0,119.2839,120.3848,119.2839,119.9406,14072.0
2019-12-13 10:30:00,124.1,124.13,123.39,123.54,7600.0,119.8344,119.8633,119.1488,119.2936,7600.0
2019-12-13 11:00:00,123.49,124.11,123.18,123.19,7780.0,119.2453,119.844,118.946,118.9556,7780.0
2019-12-13 11:30:00,123.28,123.84,123.21,123.84,11216.0,119.0425,119.5833,118.9749,119.5833,11216.0
2019-12-13 12:00:00,123.69,123.85,123.35,123.48,5582.0,119.4384,119.5929,119.1101,119.2357,5582.0
2019-12-13 12:30:00,123.46,123.69,123.29,123.69,8487.0,119.2164,119.4384,119.0522,119.4384,8487.0
2019-12-13 13:00:00,123.74,123.76,123.51,123.53,8525.0,119.4867,119.506,119.2646,119.2839,8525.0
2019-12-13 13:30:00,123.57,124.01,123.55,123.97,11851.0,119.3226,119.7474,119.3033,119.7088,11851.0
2019-12-13 14:00:00,124.01,124.19,123.79,124.05,8100.0,119.7474,119.9213,119.535,119.7861,8100.0
2019-12-13 14:30:00,124.1,124.19,123.87,124.08,10754.0,119.8344,119.9213,119.6123,119.815,10754.0
2019-12-13 15:00:00,124.09,124.19,123.97,124.19,11600.0,119.8247,119.9213,119.7088,119.9213,11600.0
2019-12-13 15:30:00,124.18,124.65,124.17,124.5,65074.0,119.9116,120.3654,119.9019,120.2206,65074.0
2019-12-16 09:30:00,124.44,124.71,123.98,124.48,60938.0,120.1627,120.4234,119.7185,120.2013,60938.0
2019-12-16 10:00:00,124.5,124.5,124.0,124.21,7338.0,120.2206,120.2206,119.7378,119.9406,7338.0
2019-12-16 10:30:00,124.1,124.18,123.95,124.05,13617.0,119.8344,119.9116,119.6895,119.7861,13617.0
2019-12-16 11:00:00,124.06,124.29,123.99,124.23,7476.0,119.7957,120.0178,119.7281,119.9599,7476.0
2019-12-16 11:30:00,124.28,124.29,123.83,123.91,9455.0,120.0082,120.0178,119.5736,119.6509,9455.0
2019-12-16 12:00:00,123.97,124.0,123.82,123.82,7300.0,119.7088,119.7378,119.564,119.564,7300.0
2019-12-16 12:30:00,123.8,124.01,123.72,123.93,4507.0,119.5447,119.7474,119.4674,119.6702,4507.0
2019-12-16 13:00:00,123.99,124.11,123.8,123.85,10262.0,119.7281,119.844,119.5447,119.5929,10262.0
2019-12-16 13:30:00,123.78,124.04,123.6,124.01,8507.0,119.5254,119.7764,119.3515,119.7474,8507.0
2019-12-16 14:00:00,124.02,124.05,123.69,123.71,21677.0,119.7571,119.7861,119.4384,119.4578,21677.0
2019-12-16 14:30:00,123.69,123.73,123.39,123.4,86185.0,119.4384,119.4771,119.1488,119.1584,86185.0
2019-12-16 15:00:00,123.38,123.47,122.67,122.73,15814.0,119.1391,119.226,118.4535,118.5114,15814.0
2019-12-16 15:30:00,122.76,122.84,122.3,122.46,76170.0,118.5404,118.6177,118.0962,118.2507,76170.0
2019-12-17 09:30:00,121.5,122.41,121.29,122.09,33845.0,117.3237,118.2024,117.1209,117.8934,33845.0
2019-12-17 10:00:00,122.0,122.11,121.04,121.2,38072.0,117.8065,117.9128,116.8795,117.034,38072.0
2019-12-17 10:30:00,121.17,121.17,120.67,120.81,14977.0,117.0051,117.0051,116.5223,116.6574,14977.0
2019-12-17 11:00:00,120.76,120.95,120.6,120.6,10302.0,116.6092,116.7926,116.4547,116.4547,10302.0
2019-12-17 11:30:00,120.63,120.63,120.21,120.38,13417.0,116.4836,116.4836,116.0781,116.2422,13417.0
2019-12-17 12:00:00,120.34,120.46,120.24,120.37,39263.0,116.2036,116.3195,116.107,116.2326,39263.0
2019-12-17 12:30:00,120.4,120.4,119.9,119.9,12097.0,116.2615,116.2615,115.7787,115.7787,12097.0
2019-12-17 13:00:00,119.96,120.13,119.71,120.01,14700.0,115.8367,116.0008,115.5952,115.8849,14700.0
2019-12-17 13:30:00,120.01,120.22,119.93,120.12,14850.0,115.8849,116.0877,115.8077,115.9912,14850.0
2019-12-17 14:00:00,120.15,120.16,119.75,119.76,9700.0,116.0201,116.0298,115.6339,115.6435,9700.0
2019-12-17 14:30:00,119.75,120.18,119.75,120.04,8993.0,115.6339,116.0491,115.6339,115.9139,8993.0
2019-12-17 15:00:00,120.03,120.32,119.98,120.03,12325.0,115.9043,116.1843,115.856,115.9043,12325.0
2019-12-17 15:30:00,120.03,120.18,119.71,119.82,84433.0,115.9043,116.0491,115.5952,115.7015,84433.0
2019-12-18 09:30:00,119.55,119.72,118.44,118.44,55142.0,115.4407,115.6049,114.3689,114.3689,55142.0
2019-12-18 10:00:00,118.5,119.05,118.45,118.62,18980.0,114.4268,114.9579,114.3786,114.5427,18980.0
2019-12-18 10:30:00,118.51,118.76,118.13,118.26,22275.0,114.4365,114.6779,114.0696,114.1951,22275.0
2019-12-18 11:00:00,118.25,118.38,117.79,118.0,48086.0,114.1854,114.311,113.7412,113.944,48086.0
2019-12-18 11:30:00,118.0,119.2,117.67,117.88,36928.0,113.944,115.1028,113.6254,113.8282,36928.0
2019-12-18 12:00:00,117.95,118.1,117.82,117.89,7381.0,113.8957,114.0406,113.7702,113.8378,7381.0
2019-12-18 12:30:00,117.92,118.34,117.86,118.32,14114.0,113.8668,114.2723,113.8088,114.253,14114.0
2019-12-18 13:00:00,118.34,118.44,118.23,118.28,6600.0,114.2723,114.3689,114.1661,114.2144,6600.0
2019-12-18 13:30:00,118.29,118.3,118.17,118.18,6750.0,114.2241,114.2337,114.1082,114.1178,6750.0
2019-12-18 14:00:00,118.22,118.4,118.18,118.23,26495.0,114.1565,114.3303,114.1178,114.1661,26495.0
2019-12-18 14:30:00,118.21,118.52,118.19,118.5,4558.0,114.1468,114.4462,114.1275,114.4268,4558.0
2019-12-18 15:00:00,118.5,118.61,118.05,118.18,29298.0,114.4268,114.5331,113.9923,114.1178,29298.0
2019-12-18 15:30:00,118.13,118.49,118.01,118.19,79645.0,114.0696,114.4172,113.9537,114.1275,79645.0
2019-12-19 09:30:00,118.0,118.46,117.38,117.57,41597.0,113.944,114.3882,113.3453,113.5288,41597.0
2019-12-19 10:00:00,117.67,117.85,117.31,117.54,8324.0,113.6254,113.7992,113.2777,113.4998,8324.0
2019-12-19 10:30:00,117.53,117.67,117.37,117.44,43243.0,113.4902,113.6254,113.3357,113.4033,43243.0
2019-12-19 11:00:00,117.45,117.77,117.43,117.69,87285.0,113.4129,113.7219,113.3936,113.6447,87285.0
2019-12-19 11:30:00,117.6,118.04,117.59,117.96,4592.0,113.5578,113.9827,113.5481,113.9054,4592.0
2019-12-19 12:00:00,117.97,118.35,117.97,118.32,4326.0,113.9151,114.282,113.9151,114.253,4326.0
2019-12-19 12:30:00,118.32,118.51,118.31,118.37,3928.0,114.253,114.4365,114.2434,114.3013,3928.0
2019-12-19 13:00:00,118.32,118.55,118.28,118.47,4755.0,114.253,114.4751,114.2144,114.3979,4755.0
2019-12-19 13:30:00,118.52,118.67,118.38,118.59,4615.0,114.4462,114.591,114.311,114.5137,4615.0
2019-12-19 14:00:00,118.58,118.62,118.37,118.38,6958.0,114.5041,114.5427,114.3013,114.311,6958.0
2019-12-19 14:30:00,118.41,118.51,118.4,118.41,4600.0,114.3399,114.4365,114.3303,114.3399,4600.0
2019-12-19 15:00:00,118.39,118.41,118.2,118.25,7108.0,114.3206,114.3399,114.1372,114.1854,7108.0
2019-12-19 15:30:00,118.29,118.42,117.91,118.39,74727.0,114.2241,114.3496,113.8571,114.3206,74727.0
2019-12-20 09:30:00,119.27,119.74,118.93,119.5,82482.0,115.1704,115.6242,114.8421,115.3925,82482.0
2019-12-20 10:00:00,119.5,119.75,119.0,119.02,13775.0,115.3925,115.6339,114.9097,114.929,13775.0
2019-12-20 10:30:00,119.05,119.05,118.5,118.91,5751.0,114.9579,114.9579,114.4268,114.8227,5751.0
2019-12-20 11:00:00,118.99,119.21,118.75,118.81,8728.0,114.9,115.1124,114.6682,114.7262,8728.0
2019-12-20 11:30:00,118.93,118.93,118.61,118.61,4040.0,114.8421,114.8421,114.5331,114.5331,4040.0
2019-12-20 12:00:00,118.66,118.72,118.37,118.37,3750.0,114.5813,114.6393,114.3013,114.3013,3750.0
2019-12-20 12:30:00,118.41,118.41,118.06,118.1,2500.0,114.3399,114.3399,114.002,114.0406,2500.0
2019-12-20 13:00:00,118.05,118.19,117.98,118.19,4633.0,113.9923,114.1275,113.9247,114.1275,4633.0
2019-12-20 13:30:00,118.19,118.56,118.15,118.47,9615.0,114.1275,114.4848,114.0889,114.3979,9615.0
2019-12-20 14:00:00,118.56,118.76,118.49,118.76,16105.0,114.4848,114.6779,114.4172,114.6779,16105.0
2019-12-20 14:30:00,118.71,118.75,118.64,118.69,4500.0,114.6296,114.6682,114.562,114.6103,4500.0
2019-12-20 15:00:00,118.66,118.79,118.55,118.75,8012.0,114.5813,114.7069,114.4751,114.6682,8012.0
2019-12-20 15:30:00,118.77,119.26,118.74,119.22,64552.0,114.6876,115.1607,114.6586,115.1221,64552.0
2019-12-23 09:30:00,119.39,119.74,118.54,118.68,10065.0,115.2862,115.6242,114.4655,114.6007,10065.0
2019-12-23 10:00:00,118.75,119.07,118.28,118.85,7027.0,114.6682,114.9772,114.2144,114.7648,7027.0
2019-12-23 10:30:00,118.97,119.34,118.72,119.22,3976.0,114.8807,115.238,114.6393,115.1221,3976.0
2019-12-23 11:00:00,119.31,119.43,119.15,119.39,1359.0,115.209,115.3249,115.0545,115.2862,1359.0
2019-12-23 11:30:00,119.58,119.68,119.4,119.48,6119.0,115.4697,115.5663,115.2959,115.3732,6119.0
2019-12-23 12:00:00,119.57,119.57,119.38,119.44,2034.0,115.4601,115.4601,115.2766,115.3345,2034.0
2019-12-23 12:30:00,119.38,119.55,119.23,119.39,3600.0,115.2766,115.4407,115.1317,115.2862,3600.0
2019-12-23 13:00:00,119.41,119.6,119.34,119.38,3100.0,115.3056,115.489,115.238,115.2766,3100.0
2019-12-23 13:30:00,119.42,119.64,119.41,119.61,2204.0,115.3152,115.5277,115.3056,115.4987,2204.0
2019-12-23 14:00:00,119.66,119.7,119.54,119.54,1157.0,115.547,115.5856,115.4311,115.4311,1157.0
2019-12-23 14:30:00,119.58,119.81,119.5,119.71,3051.0,115.4697,115.6918,115.3925,115.5952,3051.0
2019-12-23 15:00:00,119.7,119.82,119.52,119.55,5747.0,115.5856,115.7015,115.4118,115.4407,5747.0
2019-12-23 15:30:00,119.63,119.74,119.18,119.44,19558.0,115.518,115.6242,115.0835,115.3345,19558.0
2019-12-24 09:30:00,119.28,119.45,118.9,118.91,5201.0,115.18,115.3442,114.8131,114.8227,5201.0
2019-12-24 10:00:00,118.87,119.27,118.59,119.19,9364.0,114.7841,115.1704,114.5137,115.0931,9364.0
2019-12-24 10:30:00,119.25,119.49,119.04,119.04,3871.0,115.1511,115.3828,114.9483,114.9483,3871.0
2019-12-24 11:00:00,119.24,119.29,118.99,119.17,3386.0,115.1414,115.1897,114.9,115.0738,3386.0
2019-12-24 11:30:00,119.32,119.39,119.28,119.31,1700.0,115.2187,115.2862,115.18,115.209,1700.0
2019-12-24 12:00:00,119.37,119.37,119.07,119.12,2706.0,115.2669,115.2669,114.9772,115.0255,2706.0
2019-12-24 12:30:00,119.1,119.2,118.87,118.93,8377.0,115.0062,115.1028,114.7841,114.8421,8377.0
2019-12-26 09:30:00,119.16,119.99,118.8,118.95,5399.0,115.0642,115.8656,114.7165,114.8614,5399.0
2019-12-26 10:00:00,118.8,118.8,118.68,118.72,900.0,114.7165,114.7165,114.6007,114.6393,900.0
2019-12-26 10:30:00,118.73,118.73,118.59,118.59,1076.0,114.6489,114.6489,114.5137,114.5137,1076.0
2019-12-26 11:00:00,118.68,118.81,118.58,118.81,2816.0,114.6007,114.7262,114.5041,114.7262,2816.0
2019-12-26 11:30:00,118.76,118.78,118.21,118.29,3800.0,114.6779,114.6972,114.1468,114.2241,3800.0
2019-12-26 12:00:00,118.28,118.66,118.05,118.55,6429.0,114.2144,114.5813,113.9923,114.4751,6429.0
2019-12-26 12:30:00,118.6,118.6,118.52,118.55,810.0,114.5234,114.5234,114.4462,114.4751,810.0
2019-12-26 13:00:00,118.68,118.72,118.61,118.71,1472.0,114.6007,114.6393,114.5331,114.6296,1472.0
2019-12-26 13:30:00,118.7,118.82,118.67,118.81,1500.0,114.62,114.7358,114.591,114.7262,1500.0
2019-12-26 14:00:00,118.85,118.89,118.69,118.86,2199.0,114.7648,114.8034,114.6103,114.7745,2199.0
2019-12-26 14:30:00,118.83,118.92,118.18,118.3,5800.0,114.7455,114.8324,114.1178,114.2337,5800.0
2019-12-26 15:00:00,118.45,118.52,118.22,118.4,7067.0,114.3786,114.4462,114.1565,114.3303,7067.0
2019-12-26 15:30:00,118.5,118.7,118.26,118.63,14006.0,114.4268,114.62,114.1951,114.5524,14006.0
2019-12-27 09:30:00,118.48,119.33,118.11,118.11,7348.0,114.4075,115.2283,114.0502,114.0502,7348.0
2019-12-27 10:00:00,118.21,118.53,117.95,118.51,3270.0,114.1468,114.4558,113.8957,114.4365,3270.0
2019-12-27 10:30:00,118.44,118.65,118.28,118.56,2847.0,114.3689,114.5717,114.2144,114.4848,2847.0
2019-12-27 11:00:00,118.69,118.69,118.32,118.32,2979.0,114.6103,114.6103,114.253,114.253,2979.0
2019-12-27 11:30:00,118.4,118.83,118.36,118.78,3417.0,114.3303,114.7455,114.2917,114.6972,3417.0
2019-12-27 12:00:00,118.78,118.78,118.5,118.52,1725.0,114.6972,114.6972,114.4268,114.4462,1725.0
2019-12-27 12:30:00,118.56,118.76,118.49,118.7,5120.0,114.4848,114.6779,114.4172,114.62,5120.0
2019-12-27 13:00:00,118.84,118.84,118.47,118.58,2760.0,114.7552,114.7552,114.3979,114.5041,2760.0
2019-12-27 13:30:00,118.6,118.72,118.54,118.7,2155.0,114.5234,114.6393,114.4655,114.62,2155.0
2019-12-27 14:00:00,118.72,118.8,118.67,118.79,4275.0,114.6393,114.7165,114.591,114.7069,4275.0
2019-12-27 14:30:00,118.8,118.85,118.7,118.7,3310.0,114.7165,114.7648,114.62,114.62,3310.0
2019-12-27 15:00:00,118.72,118.73,118.53,118.66,4300.0,114.6393,114.6489,114.4558,114.5813,4300.0
2019-12-27 15:30:00,118.65,118.68,118.35,118.52,13538.0,114.5717,114.6007,114.282,114.4462,13538.0
2019-12-30 09:30:00,118.13,118.72,117.82,118.0,15700.0,114.0696,114.6393,113.7702,113.944,15700.0
2019-12-30 10:00:00,118.09,118.32,117.81,118.08,7128.0,114.0309,114.253,113.7606,114.0213,7128.0
2019-12-30 10:30:00,118.02,118.45,117.97,118.17,3900.0,113.9633,114.3786,113.9151,114.1082,3900.0
2019-12-30 11:00:00,118.34,118.37,117.91,118.22,4546.0,114.2723,114.3013,113.8571,114.1565,4546.0
2019-12-30 11:30:00,118.19,118.59,118.13,118.52,4582.0,114.1275,114.5137,114.0696,114.4462,4582.0
2019-12-30 12:00:00,118.56,118.89,118.56,118.85,2700.0,114.4848,114.8034,114.4848,114.7648,2700.0
2019-12-30 12:30:00,118.84,119.07,118.76,119.0,3075.0,114.7552,114.9772,114.6779,114.9097,3075.0
2019-12-30 13:00:00,118.91,118.91,118.65,118.65,4214.0,114.8227,114.8227,114.5717,114.5717,4214.0
2019-12-30 13:30:00,118.49,118.75,118.49,118.69,3605.0,114.4172,114.6682,114.4172,114.6103,3605.0
2019-12-30 14:00:00,118.72,118.73,118.3,118.34,2333.0,114.6393,114.6489,114.2337,114.2723,2333.0
2019-12-30 14:30:00,118.31,118.33,118.19,118.25,2481.0,114.2434,114.2627,114.1275,114.1854,2481.0
2019-12-30 15:00:00,118.2,118.55,118.19,118.31,3603.0,114.1372,114.4751,114.1275,114.2434,3603.0
2019-12-30 15:30:00,118.44,118.55,118.02,118.19,24378.0,114.3689,114.4751,113.9633,114.1275,24378.0
2019-12-31 09:30:00,117.69,118.85,117.66,118.34,21282.0,113.6447,114.7648,113.6157,114.2723,21282.0
2019-12-31 10:00:00,118.33,118.64,117.94,118.5,7354.0,114.2627,114.562,113.8861,114.4268,7354.0
2019-12-31 10:30:00,118.51,118.6,118.12,118.24,3317.0,114.4365,114.5234,114.0599,114.1758,3317.0
2019-12-31 11:00:00,118.27,118.62,118.21,118.59,2900.0,114.2047,114.5427,114.1468,114.5137,2900.0
2019-12-31 11:30:00,118.49,118.74,118.37,118.52,2200.0,114.4172,114.6586,114.3013,114.4462,2200.0
2019-12-31 12:00:00,118.53,118.57,118.29,118.53,3721.0,114.4558,114.4944,114.2241,114.4558,3721.0
2019-12-31 12:30:00,118.44,118.7,118.44,118.58,2801.0,114.3689,114.62,114.3689,114.5041,2801.0
2019-12-31 13:00:00,118.58,118.72,118.43,118.5,2600.0,114.5041,114.6393,114.3592,114.4268,2600.0
2019-12-31 13:30:00,118.43,118.78,118.38,118.78,8600.0,114.3592,114.6972,114.311,114.6972,8600.0
2019-12-31 14:00:00,118.78,118.99,118.67,118.83,6674.0,114.6972,114.9,114.591,114.7455,6674.0
2019-12-31 14:30:00,118.86,118.93,118.72,118.72,6739.0,114.7745,114.8421,114.6393,114.6393,6739.0
2019-12-31 15:00:00,118.75,118.84,118.68,118.78,5216.0,114.6682,114.7552,114.6007,114.6972,5216.0
2019-12-31 15:30:00,118.75,118.96,118.33,118.49,36256.0,114.6682,114.871,114.2627,114.4172,36256.0
2020-01-02 09:30:00,119.32,120.01,118.82,119.75,41552.0,115.2187,115.8849,114.7358,115.6339,41552.0
2020-01-02 10:00:00,119.67,119.75,119.43,119.56,8813.0,115.5566,115.6339,115.3249,115.4504,8813.0
2020-01-02 10:30:00,119.59,119.77,119.43,119.64,11908.0,115.4794,115.6532,115.3249,115.5277,11908.0
2020-01-02 11:00:00,119.71,119.73,119.32,119.61,18494.0,115.5952,115.6146,115.2187,115.4987,18494.0
2020-01-02 11:30:00,119.63,119.65,119.4,119.55,14325.0,115.518,115.5373,115.2959,115.4407,14325.0
2020-01-02 12:00:00,119.6,120.01,119.55,119.9,21065.0,115.489,115.8849,115.4407,115.7787,21065.0
2020-01-02 12:30:00,119.89,120.1,119.76,119.9,7284.0,115.7691,115.9718,115.6435,115.7787,7284.0
2020-01-02 13:00:00,119.87,119.91,119.61,119.69,7900.0,115.7497,115.7884,115.4987,115.5759,7900.0
2020-01-02 13:30:00,119.69,119.74,119.47,119.63,9800.0,115.5759,115.6242,115.3635,115.518,9800.0
2020-01-02 14:00:00,119.68,119.75,119.49,119.73,9773.0,115.5663,115.6339,115.3828,115.6146,9773.0
2020-01-02 14:30:00,119.72,120.07,119.72,120.07,12812.0,115.6049,115.9429,115.6049,115.9429,12812.0
2020-01-02 15:00:00,120.05,120.1,119.87,120.06,15862.0,115.9236,115.9718,115.7497,115.9332,15862.0
2020-01-02 15:30:00,120.06,120.76,120.03,120.72,40741.0,115.9332,116.6092,115.9043,116.5705,40741.0
2020-01-03 09:30:00,119.3,119.67,117.29,119.52,52802.0,115.1993,115.5566,113.2584,115.4118,52802.0
2020-01-03 10:00:00,119.44,119.57,118.79,119.33,6318.0,115.3345,115.4601,114.7069,115.2283,6318.0
2020-01-03 10:30:00,119.34,119.69,119.13,119.16,4900.0,115.238,115.5759,115.0352,115.0642,4900.0
2020-01-03 11:00:00,119.46,119.53,119.1,119.22,10224.0,115.3538,115.4214,115.0062,115.1221,10224.0
2020-01-03 11:30:00,119.17,119.39,119.01,119.02,14349.0,115.0738,115.2862,114.9193,114.929,14349.0
2020-01-03 12:00:00,119.03,119.45,119.03,119.37,5554.0,114.9386,115.3442,114.9386,115.2669,5554.0
2020-01-03 12:30:00,119.33,119.33,119.04,119.09,4974.0,115.2283,115.2283,114.9483,114.9966,4974.0
2020-01-03 13:00:00,119.08,119.23,118.93,119.08,4792.0,114.9869,115.1317,114.8421,114.9869,4792.0
2020-01-03 13:30:00,119.11,119.19,118.71,118.99,7296.0,115.0159,115.0931,114.6296,114.9,7296.0
2020-01-03 14:00:00,119.04,119.21,118.73,119.16,7100.0,114.9483,115.1124,114.6489,115.0642,7100.0
2020-01-03 14:30:00,119.15,119.3,119.08,119.18,6541.0,115.0545,115.1993,114.9869,115.0835,6541.0
2020-01-03 15:00:00,119.19,119.62,119.13,119.54,20237.0,115.0931,115.5083,115.0352,115.4311,20237.0
2020-01-03 15:30:00,119.45,119.88,119.34,119.61,30298.0,115.3442,115.7594,115.238,115.4987,30298.0
2020-01-06 09:30:00,118.8,119.58,117.78,118.35,14453.0,114.7165,115.4697,113.7316,114.282,14453.0
2020-01-06 10:00:00,118.23,118.96,118.1,118.9,12479.0,114.1661,114.871,114.0406,114.8131,12479.0
2020-01-06 10:30:00,119.07,119.62,118.9,119.13,11398.0,114.9772,115.5083,114.8131,115.0352,11398.0
2020-01-06 11:00:00,119.15,119.4,119.06,119.2,5383.0,115.0545,115.2959,114.9676,115.1028,5383.0
2020-01-06 11:30:00,119.19,119.2,118.92,119.08,4967.0,115.0931,115.1028,114.8324,114.9869,4967.0
2020-01-06 12:00:00,119.12,119.16,118.88,118.94,4300.0,115.0255,115.0642,114.7938,114.8517,4300.0
2020-01-06 12:30:00,119.04,119.31,118.89,119.27,8038.0,114.9483,115.209,114.8034,115.1704,8038.0
2020-01-06 13:00:00,119.27,119.45,119.22,119.26,9041.0,115.1704,115.3442,115.1221,115.1607,9041.0
2020-01-06 13:30:00,119.25,119.25,118.96,119.11,4110.0,115.1511,115.1511,114.871,115.0159,4110.0
2020-01-06 14:00:00,118.99,119.34,118.96,119.26,6979.0,114.9,115.238,114.871,115.1607,6979.0
2020-01-06 14:30:00,119.17,119.26,119.09,119.26,2502.0,115.0738,115.1607,114.9966,115.1607,2502.0
2020-01-06 15:00:00,119.27,119.48,119.27,119.36,5786.0,115.1704,115.3732,115.1704,115.2573,5786.0
2020-01-06 15:30:00,119.44,119.88,119.41,119.82,24947.0,115.3345,115.7594,115.3056,115.7015,24947.0
2020-01-07 09:30:00,119.44,120.62,118.95,120.46,67713.0,115.3345,116.474,114.8614,116.3195,67713.0
2020-01-07 10:00:00,120.46,121.08,120.09,120.29,46867.0,116.3195,116.9182,115.9622,116.1553,46867.0
2020-01-07 10:30:00,120.52,122.1,120.26,122.04,18624.0,116.3774,117.9031,116.1263,117.8452,18624.0
2020-01-07 11:00:00,122.12,122.6,121.79,121.8,22192.0,117.9224,118.3859,117.6038,117.6134,22192.0
2020-01-07 11:30:00,121.77,122.21,121.77,122.2,11561.0,117.5844,118.0093,117.5844,117.9997,11561.0
2020-01-07 12:00:00,122.31,122.67,122.09,122.57,13808.0,118.1059,118.4535,117.8934,118.3569,13808.0
2020-01-07 12:30:00,122.47,122.48,122.2,122.29,5700.0,118.2604,118.27,117.9997,118.0866,5700.0
2020-01-07 13:00:00,122.34,122.78,122.14,122.78,25475.0,118.1348,118.5597,117.9417,118.5597,25475.0
2020-01-07 13:30:00,122.79,122.87,122.53,122.64,8500.0,118.5694,118.6466,118.3183,118.4245,8500.0
2020-01-07 14:00:00,122.63,123.02,122.52,122.97,9449.0,118.4149,118.7915,118.3087,118.7432,9449.0
2020-01-07 14:30:00,123.02,123.05,122.72,122.79,8198.0,118.7915,118.8204,118.5018,118.5694,8198.0
2020-01-07 15:00:00,122.82,123.18,122.78,123.17,18473.0,118.5984,118.946,118.5597,118.9363,18473.0
2020-01-07 15:30:00,123.15,123.69,122.82,123.18,84947.0,118.917,119.4384,118.5984,118.946,84947.0
2020-01-08 09:30:00,123.28,123.28,122.51,122.84,37277.0,119.0425,119.0425,118.299,118.6177,37277.0
2020-01-08 10:00:00,122.69,122.9,121.84,121.84,18984.0,118.4728,118.6756,117.652,117.652,18984.0
2020-01-08 10:30:00,121.71,122.18,121.48,121.68,28535.0,117.5265,117.9803,117.3044,117.4975,28535.0
2020-01-08 11:00:00,121.7,121.95,121.18,121.55,8919.0,117.5168,117.7583,117.0147,117.372,8919.0
2020-01-08 11:30:00,121.54,122.02,121.38,121.95,9985.0,117.3623,117.8258,117.2078,117.7583,9985.0
2020-01-08 12:00:00,122.06,122.27,121.86,121.86,4341.0,117.8645,118.0673,117.6713,117.6713,4341.0
2020-01-08 12:30:00,121.9,121.98,121.72,121.95,7402.0,117.71,117.7872,117.5362,117.7583,7402.0
2020-01-08 13:00:00,121.79,121.84,121.41,121.48,6698.0,117.6038,117.652,117.2368,117.3044,6698.0
2020-01-08 13:30:00,121.49,121.49,120.75,120.82,6712.0,117.3141,117.3141,116.5995,116.6671,6712.0
2020-01-08 14:00:00,120.78,121.08,120.77,121.0,7921.0,116.6285,116.9182,116.6188,116.8409,7921.0
2020-01-08 14:30:00,120.95,121.48,120.9,121.48,10320.0,116.7926,117.3044,116.7443,117.3044,10320.0
2020-01-08 15:00:00,121.47,121.47,121.22,121.29,13490.0,117.2948,117.2948,117.0533,117.1209,13490.0
2020-01-08 15:30:00,121.29,121.5,120.96,121.36,85012.0,117.1209,117.3237,116.8023,117.1885,85012.0
2020-01-09 09:30:00,121.62,122.42,121.3,122.0,25056.0,117.4396,118.2121,117.1306,117.8065,25056.0
2020-01-09 10:00:00,121.88,122.27,121.78,122.21,3906.0,117.6907,118.0673,117.5941,118.0093,3906.0
2020-01-09 10:30:00,122.17,122.44,122.03,122.38,4814.0,117.9707,118.2314,117.8355,118.1735,4814.0
2020-01-09 11:00:00,122.28,122.55,122.28,122.48,3412.0,118.0769,118.3376,118.0769,118.27,3412.0
2020-01-09 11:30:00,122.53,122.99,122.52,122.87,15468.0,118.3183,118.7625,118.3087,118.6466,15468.0
2020-01-09 12:00:00,122.92,122.92,122.52,122.52,4326.0,118.6949,118.6949,118.3087,118.3087,4326.0
2020-01-09 12:30:00,122.62,122.84,122.42,122.68,8150.0,118.4052,118.6177,118.2121,118.4632,8150.0
2020-01-09 13:00:00,122.58,122.64,122.45,122.48,6600.0,118.3666,118.4245,118.2411,118.27,6600.0
2020-01-09 13:30:00,122.47,122.59,122.42,122.54,5400.0,118.2604,118.3763,118.2121,118.328,5400.0
2020-01-09 14:00:00,122.54,122.72,122.27,122.37,16171.0,118.328,118.5018,118.0673,118.1638,16171.0
2020-01-09 14:30:00,122.43,122.43,122.2,122.26,4839.0,118.2218,118.2218,117.9997,118.0576,4839.0
2020-01-09 15:00:00,122.18,122.27,122.04,122.11,14218.0,117.9803,118.0673,117.8452,117.9128,14218.0
2020-01-09 15:30:00,122.11,122.34,121.76,122.22,47450.0,117.9128,118.1348,117.5748,118.019,47450.0
2020-01-10 09:30:00,122.7,122.92,122.18,122.88,12360.0,118.4825,118.6949,117.9803,118.6563,12360.0
2020-01-10 10:00:00,122.73,122.95,121.98,122.3,39027.0,118.5114,118.7239,117.7872,118.0962,39027.0
2020-01-10 10:30:00,122.29,122.77,122.16,122.3,5100.0,118.0866,118.5501,117.961,118.0962,5100.0
2020-01-10 11:00:00,122.3,122.73,122.0,122.01,8240.0,118.0962,118.5114,117.8065,117.8162,8240.0
2020-01-10 11:30:00,121.98,122.51,121.77,122.2,13304.0,117.7872,118.299,117.5844,117.9997,13304.0
2020-01-10 12:00:00,122.2,122.29,122.07,122.18,7808.0,117.9997,118.0866,117.8741,117.9803,7808.0
2020-01-10 12:30:00,122.18,122.52,122.18,122.37,18140.0,117.9803,118.3087,117.9803,118.1638,18140.0
2020-01-10 13:00:00,122.32,122.4,122.16,122.19,1300.0,118.1155,118.1928,117.961,117.99,1300.0
2020-01-10 13:30:00,122.22,122.38,122.22,122.26,3729.0,118.019,118.1735,118.019,118.0576,3729.0
2020-01-10 14:00:00,122.24,122.25,121.99,122.05,3402.0,118.0383,118.0479,117.7969,117.8548,3402.0
2020-01-10 14:30:00,122.01,122.38,121.92,122.38,8400.0,117.8162,118.1735,117.7293,118.1735,8400.0
2020-01-10 15:00:00,122.38,122.38,122.16,122.16,16714.0,118.1735,118.1735,117.961,117.961,16714.0
2020-01-10 15:30:00,122.15,122.15,121.82,121.99,63833.0,117.9514,117.9514,117.6327,117.7969,63833.0
2020-01-13 09:30:00,125.1,128.69,125.1,127.76,352618.0,120.8,124.2666,120.8,123.3685,352618.0
2020-01-13 10:00:00,127.69,127.83,125.77,127.05,307470.0,123.301,123.4361,121.447,122.683,307470.0
2020-01-13 10:30:00,127.2,127.23,126.02,126.33,179859.0,122.8278,122.8568,121.6884,121.9877,179859.0
2020-01-13 11:00:00,126.32,126.5,125.8,126.32,60906.0,121.978,122.1519,121.4759,121.978,60906.0
2020-01-13 11:30:00,126.36,126.44,125.23,126.08,178741.0,122.0167,122.0939,120.9255,121.7463,178741.0
2020-01-13 12:00:00,126.02,126.11,125.49,125.83,47019.0,121.6884,121.7753,121.1766,121.5049,47019.0
2020-01-13 12:30:00,125.75,126.39,125.73,126.16,52791.0,121.4276,122.0456,121.4083,121.8235,52791.0
2020-01-13 13:00:00,126.22,126.59,126.03,126.48,39903.0,121.8815,122.2388,121.698,122.1325,39903.0
2020-01-13 13:30:00,126.48,127.57,126.24,127.2,62126.0,122.1325,123.1851,121.9008,122.8278,62126.0
2020-01-13 14:00:00,127.17,127.9,127.17,127.81,46876.0,122.7988,123.5037,122.7988,123.4168,46876.0
2020-01-13 14:30:00,127.74,128.33,127.62,128.26,53203.0,123.3492,123.919,123.2334,123.8514,53203.0
2020-01-13 15:00:00,128.26,128.91,128.22,128.91,121351.0,123.8514,124.479,123.8127,124.479,121351.0
2020-01-13 15:30:00,128.91,129.06,127.7,127.83,260862.0,124.479,124.6239,123.3106,123.4361,260862.0
2020-01-14 09:30:00,127.84,127.84,124.85,125.09,76620.0,123.4458,123.4458,120.5586,120.7903,76620.0
2020-01-14 10:00:00,124.98,125.31,124.18,124.55,172941.0,120.6841,121.0028,119.9116,120.2689,172941.0
2020-01-14 10:30:00,124.57,124.71,124.12,124.57,93150.0,120.2882,120.4234,119.8537,120.2882,93150.0
2020-01-14 11:00:00,124.57,125.31,124.56,124.88,29049.0,120.2882,121.0028,120.2785,120.5875,29049.0
2020-01-14 11:30:00,124.89,125.23,124.86,124.9,57834.0,120.5972,120.9255,120.5682,120.6069,57834.0
2020-01-14 12:00:00,124.9,125.02,124.72,124.91,113136.0,120.6069,120.7227,120.433,120.6165,113136.0
2020-01-14 12:30:00,124.91,125.55,124.85,125.23,83315.0,120.6165,121.2345,120.5586,120.9255,83315.0
2020-01-14 13:00:00,125.2,126.35,125.14,126.02,43394.0,120.8965,122.007,120.8386,121.6884,43394.0
2020-01-14 13:30:00,126.04,126.12,125.53,126.06,34537.0,121.7077,121.7849,121.2152,121.727,34537.0
2020-01-14 14:00:00,126.03,126.15,125.33,125.64,40922.0,121.698,121.8139,121.0221,121.3214,40922.0
2020-01-14 14:30:00,125.7,125.78,125.21,125.28,23726.0,121.3794,121.4566,120.9062,120.9738,23726.0
2020-01-14 15:00:00,125.27,125.39,124.74,124.79,30196.0,120.9641,121.08,120.4524,120.5006,30196.0
2020-01-14 15:30:00,124.79,125.33,124.65,125.32,113300.0,120.5006,121.0221,120.3654,121.0124,113300.0
2020-01-15 09:30:00,125.11,125.33,124.01,124.38,64690.0,120.8096,121.0221,119.7474,120.1047,64690.0
2020-01-15 10:00:00,124.4,124.85,124.08,124.17,88312.0,120.124,120.5586,119.815,119.9019,88312.0
2020-01-15 10:30:00,124.16,124.42,123.64,123.99,73816.0,119.8923,120.1434,119.3902,119.7281,73816.0
2020-01-15 11:00:00,123.96,124.27,123.47,123.62,54758.0,119.6992,119.9985,119.226,119.3709,54758.0
2020-01-15 11:30:00,123.58,124.02,123.47,123.55,26437.0,119.3322,119.7571,119.226,119.3033,26437.0
2020-01-15 12:00:00,123.61,123.64,123.25,123.3,24742.0,119.3612,119.3902,119.0136,119.0619,24742.0
2020-01-15 12:30:00,123.33,123.68,123.24,123.33,33290.0,119.0908,119.4288,119.0039,119.0908,33290.0
2020-01-15 13:00:00,123.35,123.37,122.91,122.98,21582.0,119.1101,119.1294,118.6853,118.7529,21582.0
2020-01-15 13:30:00,123.02,123.43,122.85,123.11,17654.0,118.7915,119.1874,118.6273,118.8784,17654.0
2020-01-15 14:00:00,123.16,123.65,123.07,123.53,25119.0,118.9267,119.3998,118.8398,119.2839,25119.0
2020-01-15 14:30:00,123.53,123.69,123.34,123.34,19362.0,119.2839,119.4384,119.1005,119.1005,19362.0
2020-01-15 15:00:00,123.24,123.5,122.99,123.5,41723.0,119.0039,119.255,118.7625,119.255,41723.0
2020-01-15 15:30:00,123.51,123.91,123.21,123.82,104669.0,119.2646,119.6509,118.9749,119.564,104669.0
2020-01-16 09:30:00,124.62,125.17,123.38,124.58,33693.0,120.3365,120.8676,119.1391,120.2979,33693.0
2020-01-16 10:00:00,124.71,125.22,124.52,124.82,32257.0,120.4234,120.9159,120.2399,120.5296,32257.0
2020-01-16 10:30:00,124.73,125.19,124.52,124.59,50360.0,120.4427,120.8869,120.2399,120.3075,50360.0
2020-01-16 11:00:00,124.54,124.57,124.08,124.14,24803.0,120.2592,120.2882,119.815,119.873,24803.0
2020-01-16 11:30:00,124.14,124.61,124.06,124.53,43198.0,119.873,120.3268,119.7957,120.2496,43198.0
2020-01-16 12:00:00,124.51,125.26,124.42,124.98,15620.0,120.2303,120.9545,120.1434,120.6841,15620.0
2020-01-16 12:30:00,125.03,125.21,124.85,125.04,38261.0,120.7324,120.9062,120.5586,120.742,38261.0
2020-01-16 13:00:00,125.08,125.29,125.01,125.03,33909.0,120.7807,120.9835,120.7131,120.7324,33909.0
2020-01-16 13:30:00,125.02,125.42,125.0,125.27,42073.0,120.7227,121.109,120.7034,120.9641,42073.0
2020-01-16 14:00:00,125.24,125.6,125.22,125.58,43764.0,120.9352,121.2828,120.9159,121.2635,43764.0
2020-01-16 14:30:00,125.59,125.59,124.95,125.31,31459.0,121.2731,121.2731,120.6551,121.0028,31459.0
2020-01-16 15:00:00,125.28,125.64,125.24,125.63,29587.0,120.9738,121.3214,120.9352,121.3118,29587.0
2020-01-16 15:30:00,125.62,125.98,125.45,125.86,89089.0,121.3021,121.6497,121.138,121.5339,89089.0
2020-01-17 09:30:00,125.71,125.85,125.16,125.35,39450.0,121.389,121.5242,120.8579,121.0414,39450.0
2020-01-17 10:00:00,125.35,125.4,124.68,124.82,51486.0,121.0414,121.0897,120.3944,120.5296,51486.0
2020-01-17 10:30:00,124.8,125.2,124.58,125.11,28738.0,120.5103,120.8965,120.2979,120.8096,28738.0
2020-01-17 11:00:00,125.16,125.21,124.88,124.99,17801.0,120.8579,120.9062,120.5875,120.6938,17801.0
2020-01-17 11:30:00,124.97,125.21,124.84,125.09,22656.0,120.6744,120.9062,120.5489,120.7903,22656.0
2020-01-17 12:00:00,125.09,125.39,125.03,125.13,21986.0,120.7903,121.08,120.7324,120.8289,21986.0
2020-01-17 12:30:00,125.09,125.09,124.87,124.98,13776.0,120.7903,120.7903,120.5779,120.6841,13776.0
2020-01-17 13:00:00,124.96,125.03,124.79,124.79,9117.0,120.6648,120.7324,120.5006,120.5006,9117.0
2020-01-17 13:30:00,124.77,124.84,124.47,124.52,25511.0,120.4813,120.5489,120.1916,120.2399,25511.0
2020-01-17 14:00:00,124.56,124.76,124.48,124.76,53929.0,120.2785,120.4717,120.2013,120.4717,53929.0
2020-01-17 14:30:00,124.76,125.22,124.7,125.22,8248.0,120.4717,120.9159,120.4137,120.9159,8248.0
2020-01-17 15:00:00,125.17,125.23,124.79,125.12,16258.0,120.8676,120.9255,120.5006,120.8193,16258.0
2020-01-17 15:30:00,125.04,125.42,125.03,125.31,52246.0,120.742,121.109,120.7324,121.0028,52246.0
2020-01-21 09:30:00,125.07,125.86,124.81,125.53,27339.0,120.771,121.5339,120.5199,121.2152,27339.0
2020-01-21 10:00:00,125.48,125.99,125.43,125.88,22026.0,121.1669,121.6594,121.1186,121.5532,22026.0
2020-01-21 10:30:00,125.86,125.91,125.47,125.54,30502.0,121.5339,121.5821,121.1573,121.2249,30502.0
2020-01-21 11:00:00,125.55,125.55,124.96,125.01,28729.0,121.2345,121.2345,120.6648,120.7131,28729.0
2020-01-21 11:30:00,125.01,125.5,124.91,125.41,19458.0,120.7131,121.1862,120.6165,121.0993,19458.0
2020-01-21 12:00:00,125.39,125.39,125.26,125.27,10188.0,121.08,121.08,120.9545,120.9641,10188.0
2020-01-21 12:30:00,125.29,125.41,125.15,125.29,11256.0,120.9835,121.0993,120.8483,120.9835,11256.0
2020-01-21 13:00:00,125.32,125.34,124.96,125.0,15059.0,121.0124,121.0317,120.6648,120.7034,15059.0
2020-01-21 13:30:00,125.01,125.05,124.16,124.16,22031.0,120.7131,120.7517,119.8923,119.8923,22031.0
2020-01-21 14:00:00,124.05,124.06,122.53,122.87,60153.0,119.7861,119.7957,118.3183,118.6466,60153.0
2020-01-21 14:30:00,122.89,123.12,122.41,123.09,61505.0,118.6659,118.888,118.2024,118.8591,61505.0
2020-01-21 15:00:00,123.11,123.94,123.09,123.94,93659.0,118.8784,119.6799,118.8591,119.6799,93659.0
2020-01-21 15:30:00,123.94,124.09,123.57,123.77,197508.0,119.6799,119.8247,119.3226,119.5157,197508.0
2020-01-22 09:30:00,124.67,124.67,122.55,122.81,53687.0,120.3848,120.3848,118.3376,118.5887,53687.0
2020-01-22 10:00:00,122.81,122.85,122.25,122.62,31048.0,118.5887,118.6273,118.0479,118.4052,31048.0
2020-01-22 10:30:00,122.62,122.62,121.88,121.97,39053.0,118.4052,118.4052,117.6907,117.7776,39053.0
2020-01-22 11:00:00,121.96,122.15,121.39,121.47,37102.0,117.7679,117.9514,117.2175,117.2948,37102.0
2020-01-22 11:30:00,121.54,121.9,121.49,121.56,33391.0,117.3623,117.71,117.3141,117.3817,33391.0
2020-01-22 12:00:00,121.6,121.69,121.13,121.2,23272.0,117.4203,117.5072,116.9664,117.034,23272.0
2020-01-22 12:30:00,121.12,121.27,120.9,121.13,31995.0,116.9568,117.1016,116.7443,116.9664,31995.0
2020-01-22 13:00:00,121.12,121.12,120.54,120.62,23497.0,116.9568,116.9568,116.3967,116.474,23497.0
2020-01-22 13:30:00,120.59,121.42,120.46,121.21,75698.0,116.445,117.2465,116.3195,117.0437,75698.0
2020-01-22 14:00:00,121.26,121.26,120.85,120.97,47430.0,117.092,117.092,116.6961,116.8119,47430.0
2020-01-22 14:30:00,120.96,120.96,120.32,120.48,35274.0,116.8023,116.8023,116.1843,116.3388,35274.0
2020-01-22 15:00:00,120.47,120.66,120.01,120.08,42733.0,116.3291,116.5126,115.8849,115.9525,42733.0
2020-01-22 15:30:00,120.07,120.12,119.55,119.91,129475.0,115.9429,115.9912,115.4407,115.7884,129475.0
2020-01-23 09:30:00,119.8,120.2,118.67,119.12,33228.0,115.6822,116.0684,114.591,115.0255,33228.0
2020-01-23 10:00:00,119.18,119.83,118.78,119.72,29093.0,115.0835,115.7111,114.6972,115.6049,29093.0
2020-01-23 10:30:00,119.73,120.56,119.72,120.56,16724.0,115.6146,116.416,115.6049,116.416,16724.0
2020-01-23 11:00:00,120.47,120.47,119.49,119.65,14085.0,116.3291,116.3291,115.3828,115.5373,14085.0
2020-01-23 11:30:00,119.76,120.01,119.66,120.01,7523.0,115.6435,115.8849,115.547,115.8849,7523.0
2020-01-23 12:00:00,119.98,120.0,119.79,119.93,9958.0,115.856,115.8753,115.6725,115.8077,9958.0
2020-01-23 12:30:00,119.98,120.01,119.69,119.79,13600.0,115.856,115.8849,115.5759,115.6725,13600.0
2020-01-23 13:00:00,119.79,119.98,119.68,119.82,11499.0,115.6725,115.856,115.5663,115.7015,11499.0
2020-01-23 13:30:00,119.76,119.97,119.72,119.94,8114.0,115.6435,115.8463,115.6049,115.8173,8114.0
2020-01-23 14:00:00,119.88,119.92,119.74,119.86,13157.0,115.7594,115.798,115.6242,115.7401,13157.0
2020-01-23 14:30:00,119.89,120.37,119.79,120.37,12373.0,115.7691,116.2326,115.6725,116.2326,12373.0
2020-01-23 15:00:00,120.34,120.36,120.04,120.11,30062.0,116.2036,116.2229,115.9139,115.9815,30062.0
2020-01-23 15:30:00,120.09,120.17,119.89,120.01,85632.0,115.9622,116.0394,115.7691,115.8849,85632.0
2020-01-24 09:30:00,120.25,120.79,119.55,119.98,19397.0,116.1167,116.6381,115.4407,115.856,19397.0
2020-01-24 10:00:00,119.96,120.25,119.86,120.03,8333.0,115.8367,116.1167,115.7401,115.9043,8333.0
2020-01-24 10:30:00,119.91,120.48,119.91,120.41,11459.0,115.7884,116.3388,115.7884,116.2712,11459.0
2020-01-24 11:00:00,120.42,120.45,120.18,120.39,12278.0,116.2808,116.3098,116.0491,116.2519,12278.0
2020-01-24 11:30:00,120.42,120.53,119.63,119.65,25653.0,116.2808,116.3871,115.518,115.5373,25653.0
2020-01-24 12:00:00,119.67,119.78,119.05,119.26,40554.0,115.5566,115.6628,114.9579,115.1607,40554.0
2020-01-24 12:30:00,119.3,119.39,119.21,119.25,15054.0,115.1993,115.2862,115.1124,115.1511,15054.0
2020-01-24 13:00:00,119.42,119.42,118.83,118.83,10326.0,115.3152,115.3152,114.7455,114.7455,10326.0
2020-01-24 13:30:00,118.88,119.06,118.65,118.75,8525.0,114.7938,114.9676,114.5717,114.6682,8525.0
2020-01-24 14:00:00,118.8,118.84,118.39,118.4,14527.0,114.7165,114.7552,114.3206,114.3303,14527.0
2020-01-24 14:30:00,118.38,119.48,118.36,119.43,47562.0,114.311,115.3732,114.2917,115.3249,47562.0
2020-01-24 15:00:00,119.39,119.63,119.06,119.36,9700.0,115.2862,115.518,114.9676,115.2573,9700.0
2020-01-24 15:30:00,119.32,119.42,119.02,119.4,34600.0,115.2187,115.3152,114.929,115.2959,34600.0
2020-01-27 09:30:00,117.85,118.37,117.6,118.13,17182.0,113.7992,114.3013,113.5578,114.0696,17182.0
2020-01-27 10:00:00,118.02,118.22,117.59,118.22,23377.0,113.9633,114.1565,113.5481,114.1565,23377.0
2020-01-27 10:30:00,118.26,118.29,117.84,117.98,8874.0,114.1951,114.2241,113.7895,113.9247,8874.0
2020-01-27 11:00:00,117.96,118.15,117.9,118.03,21820.0,113.9054,114.0889,113.8475,113.973,21820.0
2020-01-27 11:30:00,117.98,118.12,117.95,118.08,25120.0,113.9247,114.0599,113.8957,114.0213,25120.0
2020-01-27 12:00:00,118.09,118.61,118.03,118.54,13440.0,114.0309,114.5331,113.973,114.4655,13440.0
2020-01-27 12:30:00,118.57,118.85,118.54,118.66,3700.0,114.4944,114.7648,114.4655,114.5813,3700.0
2020-01-27 13:00:00,118.69,118.9,118.54,118.9,4802.0,114.6103,114.8131,114.4655,114.8131,4802.0
2020-01-27 13:30:00,118.86,119.2,118.86,119.12,9090.0,114.7745,115.1028,114.7745,115.0255,9090.0
2020-01-27 14:00:00,119.14,119.41,118.97,119.34,12664.0,115.0448,115.3056,114.8807,115.238,12664.0
2020-01-27 14:30:00,119.34,119.35,118.83,118.92,13530.0,115.238,115.2476,114.7455,114.8324,13530.0
2020-01-27 15:00:00,118.87,119.21,118.81,118.93,10542.0,114.7841,115.1124,114.7262,114.8421,10542.0
2020-01-27 15:30:00,118.89,118.89,118.32,118.45,43690.0,114.8034,114.8034,114.253,114.3786,43690.0
2020-01-28 09:30:00,116.2,118.74,116.0,118.28,58515.0,112.2059,114.6586,112.0128,114.2144,58515.0
2020-01-28 10:00:00,118.39,118.58,118.17,118.42,35065.0,114.3206,114.5041,114.1082,114.3496,35065.0
2020-01-28 10:30:00,118.41,118.87,118.2,118.8,38945.0,114.3399,114.7841,114.1372,114.7165,38945.0
2020-01-28 11:00:00,118.71,118.72,118.4,118.47,12189.0,114.6296,114.6393,114.3303,114.3979,12189.0
2020-01-28 11:30:00,118.47,118.47,117.9,118.05,61148.0,114.3979,114.3979,113.8475,113.9923,61148.0
2020-01-28 12:00:00,118.05,118.06,117.47,117.62,17161.0,113.9923,114.002,113.4322,113.5771,17161.0
2020-01-28 12:30:00,117.58,117.93,117.33,117.93,8315.0,113.5385,113.8764,113.2971,113.8764,8315.0
2020-01-28 13:00:00,117.89,118.15,117.82,118.03,7587.0,113.8378,114.0889,113.7702,113.973,7587.0
2020-01-28 13:30:00,118.0,118.14,117.83,118.13,86630.0,113.944,114.0792,113.7799,114.0696,86630.0
2020-01-28 14:00:00,118.16,118.16,117.77,117.88,14067.0,114.0985,114.0985,113.7219,113.8282,14067.0
2020-01-28 14:30:00,117.87,118.09,117.79,117.83,22402.0,113.8185,114.0309,113.7412,113.7799,22402.0
2020-01-28 15:00:00,117.86,117.88,117.55,117.73,23211.0,113.8088,113.8282,113.5095,113.6833,23211.0
2020-01-28 15:30:00,117.75,117.75,117.19,117.23,75094.0,113.7026,113.7026,113.1619,113.2005,75094.0
2020-01-29 09:30:00,118.21,118.21,117.24,117.52,13875.0,114.1468,114.1468,113.2101,113.4805,13875.0
2020-01-29 10:00:00,117.38,117.6,117.01,117.24,25471.0,113.3453,113.5578,112.9881,113.2101,25471.0
2020-01-29 10:30:00,117.44,118.17,117.37,117.82,25530.0,113.4033,114.1082,113.3357,113.7702,25530.0
2020-01-29 11:00:00,117.85,117.9,117.52,117.71,13642.0,113.7992,113.8475,113.4805,113.664,13642.0
2020-01-29 11:30:00,117.72,117.9,117.67,117.9,10845.0,113.6737,113.8475,113.6254,113.8475,10845.0
2020-01-29 12:00:00,117.83,117.89,117.68,117.81,21870.0,113.7799,113.8378,113.635,113.7606,21870.0
2020-01-29 12:30:00,117.77,117.82,117.65,117.69,9691.0,113.7219,113.7702,113.6061,113.6447,9691.0
2020-01-29 13:00:00,117.72,117.84,117.66,117.78,20324.0,113.6737,113.7895,113.6157,113.7316,20324.0
2020-01-29 13:30:00,117.78,118.03,117.69,117.81,30067.0,113.7316,113.973,113.6447,113.7606,30067.0
2020-01-29 14:00:00,117.81,117.99,117.72,117.86,28325.0,113.7606,113.9344,113.6737,113.8088,28325.0
2020-01-29 14:30:00,117.87,117.92,117.64,117.7,11058.0,113.8185,113.8668,113.5964,113.6543,11058.0
2020-01-29 15:00:00,117.68,117.78,117.41,117.56,12685.0,113.635,113.7316,113.3743,113.5192,12685.0
2020-01-29 15:30:00,117.57,117.69,117.22,117.3,43078.0,113.5288,113.6447,113.1908,113.2681,43078.0
2020-01-30 09:30:00,116.84,117.79,116.52,117.03,13451.0,112.8239,113.7412,112.5149,113.0074,13451.0
2020-01-30 10:00:00,116.95,117.24,116.81,117.02,9448.0,112.9301,113.2101,112.7949,112.9977,9448.0
2020-01-30 10:30:00,117.05,117.08,116.43,116.56,11571.0,113.0267,113.0556,112.428,112.5535,11571.0
2020-01-30 11:00:00,116.56,117.24,116.56,117.24,7103.0,112.5535,113.2101,112.5535,113.2101,7103.0
2020-01-30 11:30:00,117.22,117.58,117.11,117.25,6412.0,113.1908,113.5385,113.0846,113.2198,6412.0
2020-01-30 12:00:00,117.21,117.25,116.76,116.78,8278.0,113.1812,113.2198,112.7466,112.766,8278.0
2020-01-30 12:30:00,116.75,116.75,116.32,116.37,5331.0,112.737,112.737,112.3218,112.3701,5331.0
2020-01-30 13:00:00,116.43,116.45,116.11,116.45,13239.0,112.428,112.4473,112.119,112.4473,13239.0
2020-01-30 13:30:00,116.5,116.79,116.43,116.67,9520.0,112.4956,112.7756,112.428,112.6597,9520.0
2020-01-30 14:00:00,116.71,117.06,116.71,117.04,6992.0,112.6984,113.0363,112.6984,113.017,6992.0
2020-01-30 14:30:00,117.05,117.67,116.89,117.59,13337.0,113.0267,113.6254,112.8722,113.5481,13337.0
2020-01-30 15:00:00,117.57,117.78,117.45,117.7,12284.0,113.5288,113.7316,113.4129,113.6543,12284.0
2020-01-30 15:30:00,117.7,118.06,117.66,117.94,69344.0,113.6543,114.002,113.6157,113.8861,69344.0
2020-01-31 09:30:00,117.29,118.18,116.26,117.21,78174.0,113.2584,114.1178,112.2638,113.1812,78174.0
2020-01-31 10:00:00,117.01,117.09,116.7,116.94,27875.0,112.9881,113.0653,112.6887,112.9205,27875.0
2020-01-31 10:30:00,116.93,116.93,116.28,116.45,44367.0,112.9108,112.9108,112.2831,112.4473,44367.0
2020-01-31 11:00:00,116.44,116.45,115.79,116.02,39998.0,112.4376,112.4473,111.81,112.0321,39998.0
2020-01-31 11:30:00,116.02,116.37,115.64,116.32,125052.0,112.0321,112.3701,111.6651,112.3218,125052.0
2020-01-31 12:00:00,116.4,116.57,115.66,115.75,76866.0,112.399,112.5632,111.6845,111.7714,76866.0
2020-01-31 12:30:00,115.74,116.19,115.44,115.94,20756.0,111.7617,112.1962,111.472,111.9548,20756.0
2020-01-31 13:00:00,115.99,116.19,115.8,116.11,56566.0,112.0031,112.1962,111.8196,112.119,56566.0
2020-01-31 13:30:00,116.13,116.56,115.96,116.47,28701.0,112.1383,112.5535,111.9741,112.4666,28701.0
2020-01-31 14:00:00,116.55,116.59,116.14,116.24,43596.0,112.5439,112.5825,112.148,112.2445,43596.0
2020-01-31 14:30:00,116.24,116.52,116.2,116.39,40040.0,112.2445,112.5149,112.2059,112.3894,40040.0
2020-01-31 15:00:00,116.36,116.4,115.8,115.85,49293.0,112.3604,112.399,111.8196,111.8679,49293.0
2020-01-31 15:30:00,115.86,116.42,115.75,116.37,205898.0,111.8776,112.4183,111.7714,112.3701,205898.0
2020-02-03 09:30:00,117.36,118.09,116.47,117.18,34052.0,113.326,114.0309,112.4666,113.1522,34052.0
2020-02-03 10:00:00,117.17,117.93,117.17,117.73,41787.0,113.1426,113.8764,113.1426,113.6833,41787.0
2020-02-03 10:30:00,117.72,117.75,117.14,117.45,45953.0,113.6737,113.7026,113.1136,113.4129,45953.0
2020-02-03 11:00:00,117.45,117.5,116.5,116.82,27121.0,113.4129,113.4612,112.4956,112.8046,27121.0
2020-02-03 11:30:00,116.93,117.19,116.47,117.12,18560.0,112.9108,113.1619,112.4666,113.0943,18560.0
2020-02-03 12:00:00,116.99,117.44,116.88,117.32,10527.0,112.9687,113.4033,112.8625,113.2874,10527.0
2020-02-03 12:30:00,117.28,117.5,116.8,117.17,27673.0,113.2488,113.4612,112.7853,113.1426,27673.0
2020-02-03 13:00:00,117.2,117.24,116.92,117.09,23771.0,113.1715,113.2101,112.9011,113.0653,23771.0
2020-02-03 13:30:00,117.07,117.23,116.94,117.04,21188.0,113.046,113.2005,112.9205,113.017,21188.0
2020-02-03 14:00:00,117.02,117.25,116.88,116.98,14143.0,112.9977,113.2198,112.8625,112.9591,14143.0
2020-02-03 14:30:00,117.0,117.41,116.95,117.41,33202.0,112.9784,113.3743,112.9301,113.3743,33202.0
2020-02-03 15:00:00,117.34,117.54,116.49,116.71,70436.0,113.3067,113.4998,112.4859,112.6984,70436.0
2020-02-03 15:30:00,116.7,116.7,115.56,116.58,222430.0,112.6887,112.6887,111.5879,112.5728,222430.0
2020-02-04 09:30:00,118.39,119.99,116.04,119.41,144216.0,114.3206,115.8656,112.0514,115.3056,144216.0
2020-02-04 10:00:00,119.21,119.49,117.69,118.06,44078.0,115.1124,115.3828,113.6447,114.002,44078.0
2020-02-04 10:30:00,118.11,118.25,117.46,117.48,21853.0,114.0502,114.1854,113.4226,113.4419,21853.0
2020-02-04 11:00:00,117.39,118.37,116.84,118.33,50537.0,113.355,114.3013,112.8239,114.2627,50537.0
2020-02-04 11:30:00,118.23,118.4,117.56,117.73,21640.0,114.1661,114.3303,113.5192,113.6833,21640.0
2020-02-04 12:00:00,117.72,118.08,117.31,117.93,102638.0,113.6737,114.0213,113.2777,113.8764,102638.0
2020-02-04 12:30:00,118.02,118.22,116.85,117.28,30325.0,113.9633,114.1565,112.8336,113.2488,30325.0
2020-02-04 13:00:00,117.37,117.43,116.64,116.95,37363.0,113.3357,113.3936,112.6308,112.9301,37363.0
2020-02-04 13:30:00,116.95,117.21,116.85,116.96,24910.0,112.9301,113.1812,112.8336,112.9398,24910.0
2020-02-04 14:00:00,117.01,117.01,116.04,116.29,39506.0,112.9881,112.9881,112.0514,112.2928,39506.0
2020-02-04 14:30:00,116.25,116.65,116.08,116.4,34318.0,112.2542,112.6404,112.09,112.399,34318.0
2020-02-04 15:00:00,116.45,116.58,115.94,116.51,29942.0,112.4473,112.5728,111.9548,112.5052,29942.0
2020-02-04 15:30:00,116.54,116.73,115.81,115.96,114977.0,112.5342,112.7177,111.8293,111.9741,114977.0
2020-02-05 09:30:00,117.01,117.4,116.11,116.3,18429.0,112.9881,113.3647,112.119,112.3025,18429.0
2020-02-05 10:00:00,116.09,116.4,115.61,115.72,36298.0,112.0997,112.399,111.6362,111.7424,36298.0
2020-02-05 10:30:00,115.59,115.63,115.09,115.26,15146.0,111.6169,111.6555,111.1341,111.2982,15146.0
2020-02-05 11:00:00,115.17,115.69,115.14,115.67,11266.0,111.2113,111.7134,111.1823,111.6941,11266.0
2020-02-05 11:30:00,115.67,116.05,115.64,115.97,8952.0,111.6941,112.0611,111.6651,111.9838,8952.0
2020-02-05 12:00:00,116.02,116.09,115.8,116.07,8713.0,112.0321,112.0997,111.8196,112.0804,8713.0
2020-02-05 12:30:00,115.97,116.02,115.8,115.94,7100.0,111.9838,112.0321,111.8196,111.9548,7100.0
2020-02-05 13:00:00,115.91,116.18,115.88,116.16,7658.0,111.9259,112.1866,111.8969,112.1673,7658.0
2020-02-05 13:30:00,116.2,116.26,116.03,116.16,12201.0,112.2059,112.2638,112.0417,112.1673,12201.0
2020-02-05 14:00:00,116.2,116.34,116.1,116.34,12610.0,112.2059,112.3411,112.1093,112.3411,12610.0
2020-02-05 14:30:00,116.33,116.72,116.29,116.62,8961.0,112.3314,112.708,112.2928,112.6115,8961.0
2020-02-05 15:00:00,116.63,116.72,116.43,116.52,31720.0,112.6211,112.708,112.428,112.5149,31720.0
2020-02-05 15:30:00,116.53,117.05,116.51,116.79,72308.0,112.5246,113.0267,112.5052,112.7756,72308.0
2020-02-06 09:30:00,117.36,117.76,116.66,117.53,10282.0,113.326,113.7123,112.6501,113.4902,10282.0
2020-02-06 10:00:00,117.46,117.72,117.02,117.09,10695.0,113.4226,113.6737,112.9977,113.0653,10695.0
2020-02-06 10:30:00,117.09,117.49,116.74,117.45,12390.0,113.0653,113.4516,112.7273,113.4129,12390.0
2020-02-06 11:00:00,117.2,117.34,117.03,117.31,12770.0,113.1715,113.3067,113.0074,113.2777,12770.0
2020-02-06 11:30:00,117.32,117.63,117.28,117.54,15097.0,113.2874,113.5867,113.2488,113.4998,15097.0
2020-02-06 12:00:00,117.62,118.32,117.52,118.32,16204.0,113.5771,114.253,113.4805,114.253,16204.0
2020-02-06 12:30:00,118.26,118.81,118.21,118.79,21990.0,114.1951,114.7262,114.1468,114.7069,21990.0
2020-02-06 13:00:00,118.76,118.89,118.57,118.58,14666.0,114.6779,114.8034,114.4944,114.5041,14666.0
2020-02-06 13:30:00,118.6,118.61,117.99,118.4,22376.0,114.5234,114.5331,113.9344,114.3303,22376.0
2020-02-06 14:00:00,118.41,118.45,117.96,118.19,22085.0,114.3399,114.3786,113.9054,114.1275,22085.0
2020-02-06 14:30:00,118.33,118.33,117.92,118.17,15613.0,114.2627,114.2627,113.8668,114.1082,15613.0
2020-02-06 15:00:00,118.14,118.32,117.95,118.06,23258.0,114.0792,114.253,113.8957,114.002,23258.0
2020-02-06 15:30:00,118.09,118.2,117.91,118.05,69594.0,114.0309,114.1372,113.8571,113.9923,69594.0
2020-02-07 09:30:00,117.48,117.66,116.79,117.08,19220.0,113.4419,113.6157,112.7756,113.0556,19220.0
2020-02-07 10:00:00,116.95,117.99,116.68,117.79,20871.0,112.9301,113.9344,112.6694,113.7412,20871.0
2020-02-07 10:30:00,117.89,118.16,117.82,117.97,34522.0,113.8378,114.0985,113.7702,113.9151,34522.0
2020-02-07 11:00:00,117.98,118.13,117.62,118.02,46299.0,113.9247,114.0696,113.5771,113.9633,46299.0
2020-02-07 11:30:00,118.02,118.73,118.02,118.47,115924.0,113.9633,114.6489,113.9633,114.3979,115924.0
2020-02-07 12:00:00,118.46,119.02,118.32,119.0,36027.0,114.3882,114.929,114.253,114.9097,36027.0
2020-02-07 12:30:00,118.99,119.2,118.87,119.18,27948.0,114.9,115.1028,114.7841,115.0835,27948.0
2020-02-07 13:00:00,119.15,119.2,118.87,119.03,61136.0,115.0545,115.1028,114.7841,114.9386,61136.0
2020-02-07 13:30:00,119.05,119.19,118.93,119.01,22791.0,114.9579,115.0931,114.8421,114.9193,22791.0
2020-02-07 14:00:00,119.0,119.12,118.49,118.57,38870.0,114.9097,115.0255,114.4172,114.4944,38870.0
2020-02-07 14:30:00,118.61,118.65,118.19,118.52,17449.0,114.5331,114.5717,114.1275,114.4462,17449.0
2020-02-07 15:00:00,118.56,119.05,118.56,118.94,46965.0,114.4848,114.9579,114.4848,114.8517,46965.0
2020-02-07 15:30:00,118.98,119.13,118.61,118.93,136373.0,114.8903,115.0352,114.5331,114.8421,136373.0
2020-02-10 09:30:00,118.86,119.3,118.67,119.3,37539.0,114.7745,115.1993,114.591,115.1993,37539.0
2020-02-10 10:00:00,119.31,119.5,119.17,119.45,43389.0,115.209,115.3925,115.0738,115.3442,43389.0
2020-02-10 10:30:00,119.42,119.56,119.35,119.45,46753.0,115.3152,115.4504,115.2476,115.3442,46753.0
2020-02-10 11:00:00,119.46,119.56,119.3,119.4,46601.0,115.3538,115.4504,115.1993,115.2959,46601.0
2020-02-10 11:30:00,119.4,119.49,119.1,119.17,60766.0,115.2959,115.3828,115.0062,115.0738,60766.0
2020-02-10 12:00:00,119.16,119.23,118.22,118.28,18326.0,115.0642,115.1317,114.1565,114.2144,18326.0
2020-02-10 12:30:00,118.21,118.27,117.97,118.22,10848.0,114.1468,114.2047,113.9151,114.1565,10848.0
2020-02-10 13:00:00,118.17,118.17,117.32,117.32,15376.0,114.1082,114.1082,113.2874,113.2874,15376.0
2020-02-10 13:30:00,117.32,117.68,117.23,117.4,14550.0,113.2874,113.635,113.2005,113.3647,14550.0
2020-02-10 14:00:00,117.4,118.07,117.38,118.0,20486.0,113.3647,114.0116,113.3453,113.944,20486.0
2020-02-10 14:30:00,118.0,118.29,117.59,117.67,72702.0,113.944,114.2241,113.5481,113.6254,72702.0
2020-02-10 15:00:00,117.71,117.79,117.53,117.55,28970.0,113.664,113.7412,113.4902,113.5095,28970.0
2020-02-10 15:30:00,117.6,117.92,117.47,117.88,45769.0,113.5578,113.8668,113.4322,113.8282,45769.0
2020-02-11 09:30:00,118.31,118.94,117.82,118.93,16546.0,114.2434,114.8517,113.7702,114.8421,16546.0
2020-02-11 10:00:00,118.93,119.4,118.82,119.26,47838.0,114.8421,115.2959,114.7358,115.1607,47838.0
2020-02-11 10:30:00,119.24,119.43,118.8,118.85,22117.0,115.1414,115.3249,114.7165,114.7648,22117.0
2020-02-11 11:00:00,118.96,119.02,118.11,118.17,15976.0,114.871,114.929,114.0502,114.1082,15976.0
2020-02-11 11:30:00,118.14,118.15,117.85,118.03,17344.0,114.0792,114.0889,113.7992,113.973,17344.0
2020-02-11 12:00:00,118.04,118.22,118.0,118.08,16157.0,113.9827,114.1565,113.944,114.0213,16157.0
2020-02-11 12:30:00,118.02,118.11,117.97,118.04,10793.0,113.9633,114.0502,113.9151,113.9827,10793.0
2020-02-11 13:00:00,118.04,118.34,117.99,118.34,9024.0,113.9827,114.2723,113.9344,114.2723,9024.0
2020-02-11 13:30:00,118.34,118.39,118.08,118.1,9120.0,114.2723,114.3206,114.0213,114.0406,9120.0
2020-02-11 14:00:00,118.14,118.14,117.9,117.99,13600.0,114.0792,114.0792,113.8475,113.9344,13600.0
2020-02-11 14:30:00,117.99,118.02,117.77,117.79,12592.0,113.9344,113.9633,113.7219,113.7412,12592.0
2020-02-11 15:00:00,117.85,117.87,117.54,117.66,13517.0,113.7992,113.8185,113.4998,113.6157,13517.0
2020-02-11 15:30:00,117.67,117.72,117.27,117.35,40656.0,113.6254,113.6737,113.2391,113.3164,40656.0
2020-02-12 09:30:00,117.84,118.59,116.86,117.09,9931.0,113.7895,114.5137,112.8432,113.0653,9931.0
2020-02-12 10:00:00,117.16,117.34,116.59,116.71,15338.0,113.1329,113.3067,112.5825,112.6984,15338.0
2020-02-12 10:30:00,116.72,116.83,116.41,116.46,8102.0,112.708,112.8142,112.4087,112.457,8102.0
2020-02-12 11:00:00,116.4,116.49,116.16,116.28,14141.0,112.399,112.4859,112.1673,112.2831,14141.0
2020-02-12 11:30:00,116.27,116.39,116.0,116.05,13512.0,112.2735,112.3894,112.0128,112.0611,13512.0
2020-02-12 12:00:00,116.08,116.32,116.04,116.22,7820.0,112.09,112.3218,112.0514,112.2252,7820.0
2020-02-12 12:30:00,116.18,116.47,116.06,116.44,13294.0,112.1866,112.4666,112.0707,112.4376,13294.0
2020-02-12 13:00:00,116.42,116.71,116.37,116.41,14623.0,112.4183,112.6984,112.3701,112.4087,14623.0
2020-02-12 13:30:00,116.38,117.57,116.37,117.55,15703.0,112.3797,113.5288,112.3701,113.5095,15703.0
2020-02-12 14:00:00,117.58,118.38,117.58,117.93,33689.0,113.5385,114.311,113.5385,113.8764,33689.0
2020-02-12 14:30:00,117.93,118.45,117.93,118.43,20531.0,113.8764,114.3786,113.8764,114.3592,20531.0
2020-02-12 15:00:00,118.43,118.9,118.43,118.84,27423.0,114.3592,114.8131,114.3592,114.7552,27423.0
2020-02-12 15:30:00,118.81,119.1,118.81,119.04,70285.0,114.7262,115.0062,114.7262,114.9483,70285.0
2020-02-13 09:30:00,118.54,119.05,118.43,118.75,14934.0,114.4655,114.9579,114.3592,114.6682,14934.0
2020-02-13 10:00:00,118.75,119.64,118.72,119.11,15495.0,114.6682,115.5277,114.6393,115.0159,15495.0
2020-02-13 10:30:00,119.07,119.21,118.85,119.02,8524.0,114.9772,115.1124,114.7648,114.929,8524.0
2020-02-13 11:00:00,118.93,119.04,118.57,118.92,23970.0,114.8421,114.9483,114.4944,114.8324,23970.0
2020-02-13 11:30:00,118.93,118.97,118.74,118.93,11100.0,114.8421,114.8807,114.6586,114.8421,11100.0
2020-02-13 12:00:00,118.94,119.58,118.91,119.54,10877.0,114.8517,115.4697,114.8227,115.4311,10877.0
2020-02-13 12:30:00,119.54,119.65,119.47,119.56,8280.0,115.4311,115.5373,115.3635,115.4504,8280.0
2020-02-13 13:00:00,119.56,119.59,119.32,119.39,24160.0,115.4504,115.4794,115.2187,115.2862,24160.0
2020-02-13 13:30:00,119.37,119.59,119.05,119.59,62979.0,115.2669,115.4794,114.9579,115.4794,62979.0
2020-02-13 14:00:00,119.54,119.59,119.27,119.52,9951.0,115.4311,115.4794,115.1704,115.4118,9951.0
2020-02-13 14:30:00,119.52,119.66,119.31,119.51,9671.0,115.4118,115.547,115.209,115.4021,9671.0
2020-02-13 15:00:00,119.49,119.56,119.35,119.48,11427.0,115.3828,115.4504,115.2476,115.3732,11427.0
2020-02-13 15:30:00,119.48,119.82,119.22,119.81,77855.0,115.3732,115.7015,115.1221,115.6918,77855.0
2020-02-14 09:30:00,119.48,120.2,118.63,118.63,18112.0,115.6471,116.344,114.8244,114.8244,18112.0
2020-02-14 10:00:00,118.66,118.85,118.52,118.68,10489.0,114.8534,115.0373,114.7179,114.8728,10489.0
2020-02-14 10:30:00,118.68,118.95,118.28,118.36,18207.0,114.8728,115.1341,114.4856,114.563,18207.0
2020-02-14 11:00:00,118.33,118.92,118.16,118.47,72616.0,114.534,115.1051,114.3695,114.6695,72616.0
2020-02-14 11:30:00,118.47,118.47,118.13,118.46,7404.0,114.6695,114.6695,114.3404,114.6598,7404.0
2020-02-14 12:00:00,118.47,118.65,118.46,118.51,7786.0,114.6695,114.8437,114.6598,114.7082,7786.0
2020-02-14 12:30:00,118.57,118.6,118.23,118.29,9344.0,114.7663,114.7953,114.4372,114.4953,9344.0
2020-02-14 13:00:00,118.28,118.41,118.17,118.21,6682.0,114.4856,114.6114,114.3791,114.4178,6682.0
2020-02-14 13:30:00,118.26,118.36,117.82,118.0,12287.0,114.4662,114.563,114.0404,114.2146,12287.0
2020-02-14 14:00:00,118.02,118.03,117.61,117.89,16084.0,114.2339,114.2436,113.8371,114.1081,16084.0
2020-02-14 14:30:00,117.91,118.19,117.91,117.96,8778.0,114.1275,114.3985,114.1275,114.1759,8778.0
2020-02-14 15:00:00,118.02,118.11,117.79,117.92,8483.0,114.2339,114.3211,114.0113,114.1372,8483.0
2020-02-14 15:30:00,117.92,118.14,117.68,117.92,37324.0,114.1372,114.3501,113.9049,114.1372,37324.0
2020-02-18 09:30:00,117.97,118.29,117.21,118.29,93842.0,114.1855,114.4953,113.4499,114.4953,93842.0
2020-02-18 10:00:00,118.29,119.03,118.17,118.57,15911.0,114.4953,115.2115,114.3791,114.7663,15911.0
2020-02-18 10:30:00,118.49,118.91,118.49,118.59,9823.0,114.6889,115.0954,114.6889,114.7857,9823.0
2020-02-18 11:00:00,118.55,118.64,118.02,118.16,24988.0,114.7469,114.8341,114.2339,114.3695,24988.0
2020-02-18 11:30:00,118.17,118.3,117.83,117.93,22552.0,114.3791,114.505,114.05,114.1468,22552.0
2020-02-18 12:00:00,117.98,118.18,117.91,117.92,6060.0,114.1952,114.3888,114.1275,114.1372,6060.0
2020-02-18 12:30:00,117.98,118.19,117.98,118.13,5500.0,114.1952,114.3985,114.1952,114.3404,5500.0
2020-02-18 13:00:00,118.14,118.46,118.09,118.43,7182.0,114.3501,114.6598,114.3017,114.6308,7182.0
2020-02-18 13:30:00,118.41,118.45,118.26,118.39,12881.0,114.6114,114.6501,114.4662,114.5921,12881.0
2020-02-18 14:00:00,118.43,118.6,118.39,118.57,5639.0,114.6308,114.7953,114.5921,114.7663,5639.0
2020-02-18 14:30:00,118.57,118.58,118.39,118.45,10787.0,114.7663,114.776,114.5921,114.6501,10787.0
2020-02-18 15:00:00,118.47,118.53,118.19,118.29,9646.0,114.6695,114.7276,114.3985,114.4953,9646.0
2020-02-18 15:30:00,118.3,118.57,117.96,118.51,57469.0,114.505,114.7663,114.1759,114.7082,57469.0
2020-02-19 09:30:00,118.8,119.77,118.72,118.82,113632.0,114.9889,115.9278,114.9115,115.0083,113632.0
2020-02-19 10:00:00,118.81,119.25,118.75,119.16,61579.0,114.9986,115.4245,114.9405,115.3374,61579.0
2020-02-19 10:30:00,119.23,119.86,119.23,119.79,14469.0,115.4051,116.0149,115.4051,115.9472,14469.0
2020-02-19 11:00:00,119.81,119.81,119.44,119.56,7290.0,115.9665,115.9665,115.6084,115.7245,7290.0
2020-02-19 11:30:00,119.48,119.68,119.33,119.33,7280.0,115.6471,115.8407,115.5019,115.5019,7280.0
2020-02-19 12:00:00,119.31,119.36,119.08,119.08,2906.0,115.4826,115.531,115.2599,115.2599,2906.0
2020-02-19 12:30:00,119.06,119.31,118.99,119.29,3906.0,115.2406,115.4826,115.1728,115.4632,3906.0
2020-02-19 13:00:00,119.29,119.46,119.24,119.36,7821.0,115.4632,115.6277,115.4148,115.531,7821.0
2020-02-19 13:30:00,119.39,119.52,119.34,119.5,34899.0,115.56,115.6858,115.5116,115.6665,34899.0
2020-02-19 14:00:00,119.51,119.69,119.27,119.33,37636.0,115.6761,115.8504,115.4438,115.5019,37636.0
2020-02-19 14:30:00,119.37,119.66,119.26,119.46,13880.0,115.5406,115.8213,115.4342,115.6277,13880.0
2020-02-19 15:00:00,119.46,119.64,119.41,119.54,10237.0,115.6277,115.802,115.5794,115.7052,10237.0
2020-02-19 15:30:00,119.54,119.71,119.51,119.6,70900.0,115.7052,115.8697,115.6761,115.7633,70900.0
2020-02-20 09:30:00,119.75,120.75,119.45,120.75,15368.0,115.9084,116.8764,115.6181,116.8764,15368.0
2020-02-20 10:00:00,120.73,121.04,120.59,120.68,9489.0,116.857,117.1571,116.7215,116.8086,9489.0
2020-02-20 10:30:00,120.65,120.83,120.49,120.71,13526.0,116.7796,116.9538,116.6247,116.8376,13526.0
2020-02-20 11:00:00,120.75,120.84,120.22,120.23,23619.0,116.8764,116.9635,116.3634,116.373,23619.0
2020-02-20 11:30:00,120.24,120.36,119.41,120.0,26734.0,116.3827,116.4989,115.5794,116.1504,26734.0
2020-02-20 12:00:00,119.93,120.04,119.73,119.93,9110.0,116.0827,116.1891,115.8891,116.0827,9110.0
2020-02-20 12:30:00,119.88,120.08,119.68,120.01,10293.0,116.0343,116.2279,115.8407,116.1601,10293.0
2020-02-20 13:00:00,119.96,120.33,119.95,120.32,11990.0,116.1117,116.4698,116.102,116.4602,11990.0
2020-02-20 13:30:00,120.34,120.46,120.13,120.28,9487.0,116.4795,116.5957,116.2763,116.4214,9487.0
2020-02-20 14:00:00,120.34,120.69,120.33,120.64,45776.0,116.4795,116.8183,116.4698,116.7699,45776.0
2020-02-20 14:30:00,120.7,120.95,120.51,120.63,10815.0,116.828,117.07,116.6441,116.7602,10815.0
2020-02-20 15:00:00,120.63,120.94,120.44,120.91,25297.0,116.7602,117.0603,116.5763,117.0312,25297.0
2020-02-20 15:30:00,120.92,121.17,120.82,121.12,64707.0,117.0409,117.2829,116.9441,117.2345,64707.0
2020-02-21 09:30:00,120.21,120.22,119.59,120.22,29727.0,116.3537,116.3634,115.7536,116.3634,29727.0
2020-02-21 10:00:00,120.0,120.84,119.96,120.6,26389.0,116.1504,116.9635,116.1117,116.7312,26389.0
2020-02-21 10:30:00,120.74,120.85,120.17,120.27,14794.0,116.8667,116.9732,116.315,116.4118,14794.0
2020-02-21 11:00:00,120.21,120.23,119.96,120.12,18957.0,116.3537,116.373,116.1117,116.2666,18957.0
2020-02-21 11:30:00,120.16,120.57,120.16,120.28,12172.0,116.3053,116.7021,116.3053,116.4214,12172.0
2020-02-21 12:00:00,120.31,120.77,120.27,120.77,11668.0,116.4505,116.8957,116.4118,116.8957,11668.0
2020-02-21 12:30:00,120.76,120.78,120.14,120.21,15124.0,116.886,116.9054,116.2859,116.3537,15124.0
2020-02-21 13:00:00,120.17,120.34,119.94,119.94,7899.0,116.315,116.4795,116.0924,116.0924,7899.0
2020-02-21 13:30:00,119.98,120.14,119.74,119.8,13982.0,116.1311,116.2859,115.8988,115.9568,13982.0
2020-02-21 14:00:00,119.77,120.0,119.73,119.81,16556.0,115.9278,116.1504,115.8891,115.9665,16556.0
2020-02-21 14:30:00,119.87,120.2,119.86,120.19,15490.0,116.0246,116.344,116.0149,116.3343,15490.0
2020-02-21 15:00:00,120.19,120.24,120.02,120.06,11329.0,116.3343,116.3827,116.1698,116.2085,11329.0
2020-02-21 15:30:00,120.07,120.31,119.88,120.21,47870.0,116.2182,116.4505,116.0343,116.3537,47870.0
2020-02-24 09:30:00,117.18,118.09,115.02,115.97,34533.0,113.4209,114.3017,111.3302,112.2497,34533.0
2020-02-24 10:00:00,116.06,116.33,115.41,115.46,18669.0,112.3368,112.5982,111.7077,111.7561,18669.0
2020-02-24 10:30:00,115.52,116.09,115.29,115.98,26638.0,111.8141,112.3659,111.5915,112.2594,26638.0
2020-02-24 11:00:00,115.98,116.71,115.81,116.39,16273.0,112.2594,112.966,112.0948,112.6562,16273.0
2020-02-24 11:30:00,116.44,116.77,116.28,116.61,20762.0,112.7046,113.024,112.5498,112.8692,20762.0
2020-02-24 12:00:00,116.45,116.81,116.15,116.7,15436.0,112.7143,113.0628,112.4239,112.9563,15436.0
2020-02-24 12:30:00,116.69,116.82,116.42,116.5,11136.0,112.9466,113.0724,112.6853,112.7627,11136.0
2020-02-24 13:00:00,116.45,116.77,116.2,116.74,59759.0,112.7143,113.024,112.4723,112.995,59759.0
2020-02-24 13:30:00,116.75,117.02,116.57,116.95,16605.0,113.0047,113.266,112.8305,113.1983,16605.0
2020-02-24 14:00:00,117.05,117.23,116.42,117.14,27917.0,113.2951,113.4693,112.6853,113.3822,27917.0
2020-02-24 14:30:00,117.13,117.43,117.07,117.41,7592.0,113.3725,113.6629,113.3144,113.6435,7592.0
2020-02-24 15:00:00,117.38,117.61,117.22,117.22,9610.0,113.6145,113.8371,113.4596,113.4596,9610.0
2020-02-24 15:30:00,117.2,117.67,117.1,117.4,77635.0,113.4402,113.8952,113.3435,113.6338,77635.0
2020-02-25 09:30:00,117.59,117.59,116.51,116.78,17011.0,113.8177,113.8177,112.7724,113.0337,17011.0
2020-02-25 10:00:00,116.84,117.07,115.55,115.63,20641.0,113.0918,113.3144,111.8432,111.9206,20641.0
2020-02-25 10:30:00,115.61,116.02,115.13,115.7,34291.0,111.9013,112.2981,111.4367,111.9884,34291.0
2020-02-25 11:00:00,115.7,116.03,115.03,115.44,44368.0,111.9884,112.3078,111.3399,111.7367,44368.0
2020-02-25 11:30:00,115.48,115.85,115.39,115.64,24874.0,111.7754,112.1336,111.6883,111.9303,24874.0
2020-02-25 12:00:00,115.72,115.76,115.05,115.08,40192.0,112.0077,112.0464,111.3592,111.3883,40192.0
2020-02-25 12:30:00,115.1,115.22,114.55,114.57,38841.0,111.4076,111.5238,110.8753,110.8946,38841.0
2020-02-25 13:00:00,114.48,114.51,113.84,114.0,45620.0,110.8075,110.8365,110.188,110.3429,45620.0
2020-02-25 13:30:00,113.99,114.0,113.22,113.22,62724.0,110.3332,110.3429,109.5879,109.5879,62724.0
2020-02-25 14:00:00,113.12,113.25,112.35,112.64,51961.0,109.4911,109.617,108.7458,109.0265,51961.0
2020-02-25 14:30:00,112.64,113.45,112.47,113.29,50000.0,109.0265,109.8105,108.862,109.6557,50000.0
2020-02-25 15:00:00,113.32,113.69,112.56,112.7,60383.0,109.6847,110.0428,108.9491,109.0846,60383.0
2020-02-25 15:30:00,112.65,113.21,112.36,112.87,192698.0,109.0362,109.5782,108.7555,109.2492,192698.0
2020-02-26 09:30:00,113.65,113.78,112.85,113.02,50013.0,110.0041,110.13,109.2298,109.3943,50013.0
2020-02-26 10:00:00,112.98,113.26,112.22,113.19,69899.0,109.3556,109.6266,108.62,109.5589,69899.0
2020-02-26 10:30:00,113.09,113.32,112.97,113.03,37920.0,109.4621,109.6847,109.3459,109.404,37920.0
2020-02-26 11:00:00,113.04,113.43,112.91,113.27,40479.0,109.4137,109.7912,109.2879,109.6363,40479.0
2020-02-26 11:30:00,113.27,113.28,112.6,112.77,31880.0,109.6363,109.646,108.9878,109.1524,31880.0
2020-02-26 12:00:00,112.74,112.85,111.77,112.2,57394.0,109.1233,109.2298,108.1844,108.6006,57394.0
2020-02-26 12:30:00,112.23,112.48,112.06,112.28,44493.0,108.6297,108.8717,108.4651,108.6781,44493.0
2020-02-26 13:00:00,112.24,112.61,112.14,112.56,85554.0,108.6394,108.9975,108.5426,108.9491,85554.0
2020-02-26 13:30:00,112.35,112.4,111.44,112.14,120974.0,108.7458,108.7942,107.865,108.5426,120974.0
2020-02-26 14:00:00,112.17,112.5,112.06,112.38,43957.0,108.5716,108.891,108.4651,108.7749,43957.0
2020-02-26 14:30:00,112.38,112.47,111.84,111.94,76232.0,108.7749,108.862,108.2522,108.349,76232.0
2020-02-26 15:00:00,111.93,112.55,111.88,112.03,55317.0,108.3393,108.9394,108.2909,108.4361,55317.0
2020-02-26 15:30:00,111.97,112.79,111.96,112.42,240158.0,108.378,109.1717,108.3683,108.8136,240158.0
2020-02-27 09:30:00,110.55,111.34,108.96,109.78,64955.0,107.0036,107.7682,105.4646,106.2583,64955.0
2020-02-27 10:00:00,109.76,109.87,108.47,108.5,76184.0,106.2389,106.3454,104.9903,105.0193,76184.0
2020-02-27 10:30:00,108.45,109.12,107.63,109.07,40800.0,104.9709,105.6195,104.1773,105.5711,40800.0
2020-02-27 11:00:00,109.2,109.55,108.74,108.88,33551.0,105.6969,106.0357,105.2516,105.3872,33551.0
2020-02-27 11:30:00,108.88,109.72,108.69,109.7,28299.0,105.3872,106.2002,105.2032,106.1808,28299.0
2020-02-27 12:00:00,109.63,110.55,109.54,110.52,48058.0,106.1131,107.0036,106.026,106.9745,48058.0
2020-02-27 12:30:00,110.49,111.09,110.49,110.6,21306.0,106.9455,107.5263,106.9455,107.052,21306.0
2020-02-27 13:00:00,110.37,111.3,110.32,110.9,39258.0,106.8294,107.7295,106.781,107.3424,39258.0
2020-02-27 13:30:00,110.82,111.06,109.71,109.95,38192.0,107.2649,107.4972,106.1905,106.4228,38192.0
2020-02-27 14:00:00,109.96,110.32,109.58,110.19,33228.0,106.4325,106.781,106.0647,106.6551,33228.0
2020-02-27 14:30:00,110.09,110.22,109.59,109.6,27596.0,106.5583,106.6842,106.0744,106.0841,27596.0
2020-02-27 15:00:00,109.67,109.83,108.62,108.65,51697.0,106.1518,106.3067,105.1355,105.1645,51697.0
2020-02-27 15:30:00,108.57,108.76,107.27,107.36,130158.0,105.0871,105.271,103.8288,103.9159,130158.0
2020-02-28 09:30:00,104.32,104.99,101.88,101.94,70509.0,100.9734,101.6219,98.6117,98.6698,70509.0
2020-02-28 10:00:00,102.21,102.21,100.38,100.38,34752.0,98.9311,98.9311,97.1598,97.1598,34752.0
2020-02-28 10:30:00,100.4,101.18,100.07,100.21,37660.0,97.1792,97.9342,96.8598,96.9953,37660.0
2020-02-28 11:00:00,100.24,100.96,99.22,100.78,55174.0,97.0243,97.7212,96.037,97.547,55174.0
2020-02-28 11:30:00,100.82,102.0,100.27,100.7,71420.0,97.5857,98.7279,97.0534,97.4696,71420.0
2020-02-28 12:00:00,100.57,101.61,100.27,101.53,107087.0,97.3437,98.3504,97.0534,98.2729,107087.0
2020-02-28 12:30:00,101.75,101.92,100.67,101.54,146395.0,98.4859,98.6504,97.4405,98.2826,146395.0
2020-02-28 13:00:00,101.61,102.01,101.2,101.64,48276.0,98.3504,98.7375,97.9535,98.3794,48276.0
2020-02-28 13:30:00,101.64,101.82,101.07,101.63,66641.0,98.3794,98.5536,97.8277,98.3697,66641.0
2020-02-28 14:00:00,101.66,101.98,101.18,101.73,55232.0,98.3988,98.7085,97.9342,98.4665,55232.0
2020-02-28 14:30:00,101.87,103.04,101.83,102.76,40119.0,98.602,99.7345,98.5633,99.4635,40119.0
2020-02-28 15:00:00,102.69,102.74,101.5,101.5,40002.0,99.3957,99.4441,98.2439,98.2439,40002.0
2020-02-28 15:30:00,101.53,103.4,101.15,103.28,147696.0,98.2729,100.083,97.9051,99.9668,147696.0
2020-03-02 09:30:00,103.49,103.83,101.14,101.68,66260.0,100.1701,100.4992,97.8955,98.4181,66260.0
2020-03-02 10:00:00,101.77,101.85,100.66,101.41,21693.0,98.5052,98.5827,97.4308,98.1568,21693.0
2020-03-02 10:30:00,101.45,103.15,101.12,102.38,31754.0,98.1955,99.841,97.8761,99.0957,31754.0
2020-03-02 11:00:00,102.5,103.47,102.14,103.42,61926.0,99.2118,100.1507,98.8634,100.1023,61926.0
2020-03-02 11:30:00,103.34,104.91,103.31,104.81,29270.0,100.0249,101.5445,99.9958,101.4477,29270.0
2020-03-02 12:00:00,104.89,104.99,104.19,104.44,27215.0,101.5252,101.6219,100.8476,101.0896,27215.0
2020-03-02 12:30:00,104.5,104.94,104.44,104.89,16002.0,101.1477,101.5735,101.0896,101.5252,16002.0
2020-03-02 13:00:00,104.94,105.0,104.43,104.53,14155.0,101.5735,101.6316,101.0799,101.1767,14155.0
2020-03-02 13:30:00,104.53,105.11,104.36,105.11,33041.0,101.1767,101.7381,101.0122,101.7381,33041.0
2020-03-02 14:00:00,105.15,105.33,104.8,104.81,31266.0,101.7768,101.951,101.438,101.4477,31266.0
2020-03-02 14:30:00,104.92,105.06,103.7,103.71,30924.0,101.5542,101.6897,100.3733,100.383,30924.0
2020-03-02 15:00:00,103.7,104.59,103.68,104.52,27806.0,100.3733,101.2348,100.354,101.167,27806.0
2020-03-02 15:30:00,104.53,106.3,104.52,106.28,64712.0,101.1767,102.8899,101.167,102.8706,64712.0
2020-03-03 09:30:00,105.24,107.03,105.24,106.26,39796.0,101.8639,103.5965,101.8639,102.8512,39796.0
2020-03-03 10:00:00,106.48,109.61,106.48,108.89,24165.0,103.0641,106.0937,103.0641,105.3968,24165.0
2020-03-03 10:30:00,108.96,110.06,108.88,109.66,23891.0,105.4646,106.5293,105.3872,106.1421,23891.0
2020-03-03 11:00:00,109.64,109.67,106.95,107.16,33328.0,106.1228,106.1518,103.5191,103.7223,33328.0
2020-03-03 11:30:00,106.98,108.47,106.89,108.46,25133.0,103.5481,104.9903,103.461,104.9806,25133.0
2020-03-03 12:00:00,108.46,108.59,107.31,107.39,37354.0,104.9806,105.1065,103.8675,103.945,37354.0
2020-03-03 12:30:00,107.52,107.66,106.9,106.96,12489.0,104.0708,104.2063,103.4707,103.5287,12489.0
2020-03-03 13:00:00,106.91,106.97,106.2,106.6,16269.0,103.4804,103.5384,102.7931,103.1803,16269.0
2020-03-03 13:30:00,106.55,106.99,105.75,105.76,69404.0,103.1319,103.5578,102.3576,102.3672,69404.0
2020-03-03 14:00:00,105.87,106.21,104.94,106.09,18075.0,102.4737,102.8028,101.5735,102.6867,18075.0
2020-03-03 14:30:00,106.09,106.73,105.44,106.73,14414.0,102.6867,103.3061,102.0575,103.3061,14414.0
2020-03-03 15:00:00,106.72,107.32,106.26,107.24,28890.0,103.2964,103.8772,102.8512,103.7998,28890.0
2020-03-03 15:30:00,107.25,107.25,105.5,106.21,107330.0,103.8094,103.8094,102.1156,102.8028,107330.0
2020-03-04 09:30:00,107.8,108.77,106.5,106.76,23372.0,104.3418,105.2807,103.0835,103.3352,23372.0
2020-03-04 10:00:00,106.72,107.45,106.17,106.94,66716.0,103.2964,104.003,102.7641,103.5094,66716.0
2020-03-04 10:30:00,106.95,106.95,105.48,106.01,20358.0,103.5191,103.5191,102.0962,102.6092,20358.0
2020-03-04 11:00:00,106.02,107.0,106.0,107.0,58874.0,102.6189,103.5675,102.5995,103.5675,58874.0
2020-03-04 11:30:00,107.15,107.82,106.8,107.75,60768.0,103.7127,104.3612,103.3739,104.2934,60768.0
2020-03-04 12:00:00,107.89,109.32,107.89,109.32,18619.0,104.4289,105.813,104.4289,105.813,18619.0
2020-03-04 12:30:00,109.23,109.91,109.17,109.9,16745.0,105.7259,106.3841,105.6679,106.3744,16745.0
2020-03-04 13:00:00,109.91,110.27,109.41,110.27,18813.0,106.3841,106.7326,105.9002,106.7326,18813.0
2020-03-04 13:30:00,110.27,110.71,110.12,110.29,16429.0,106.7326,107.1584,106.5874,106.7519,16429.0
2020-03-04 14:00:00,110.39,110.77,109.97,110.65,8946.0,106.8487,107.2165,106.4422,107.1004,8946.0
2020-03-04 14:30:00,110.7,111.09,110.4,111.0,22148.0,107.1488,107.5263,106.8584,107.4391,22148.0
2020-03-04 15:00:00,111.0,111.16,110.26,110.55,35162.0,107.4391,107.594,106.7229,107.0036,35162.0
2020-03-04 15:30:00,110.65,110.87,109.91,110.22,126328.0,107.1004,107.3133,106.3841,106.6842,126328.0
2020-03-05 09:30:00,107.77,107.77,104.52,104.84,21964.0,104.3128,104.3128,101.167,101.4768,21964.0
2020-03-05 10:00:00,104.77,105.01,103.84,103.98,58129.0,101.409,101.6413,100.5088,100.6443,58129.0
2020-03-05 10:30:00,103.89,103.89,102.59,102.84,47307.0,100.5572,100.5572,99.2989,99.5409,47307.0
2020-03-05 11:00:00,102.84,103.75,102.61,102.68,71624.0,99.5409,100.4217,99.3183,99.386,71624.0
2020-03-05 11:30:00,102.71,102.71,101.34,101.74,20105.0,99.4151,99.4151,98.089,98.4762,20105.0
2020-03-05 12:00:00,101.84,102.07,101.44,101.67,22327.0,98.573,98.7956,98.1858,98.4084,22327.0
2020-03-05 12:30:00,101.66,101.89,100.56,100.93,15926.0,98.3988,98.6214,97.3341,97.6922,15926.0
2020-03-05 13:00:00,100.92,101.4,100.78,101.37,42494.0,97.6825,98.1471,97.547,98.1181,42494.0
2020-03-05 13:30:00,101.42,101.98,101.17,101.54,21135.0,98.1665,98.7085,97.9245,98.2826,21135.0
2020-03-05 14:00:00,101.5,101.8,101.05,101.19,18179.0,98.2439,98.5343,97.8083,97.9438,18179.0
2020-03-05 14:30:00,101.26,101.89,101.12,101.24,66940.0,98.0116,98.6214,97.8761,97.9922,66940.0
2020-03-05 15:00:00,101.11,101.26,100.43,100.62,29324.0,97.8664,98.0116,97.2082,97.3921,29324.0
2020-03-05 15:30:00,100.56,101.62,100.43,101.52,256799.0,97.3341,98.3601,97.2082,98.2633,256799.0
2020-03-06 09:30:00,98.03,99.34,97.09,99.21,36433.0,94.8852,96.1532,93.9754,96.0274,36433.0
2020-03-06 10:00:00,99.5,99.56,98.51,99.5,71872.0,96.3081,96.3661,95.3498,96.3081,71872.0
2020-03-06 10:30:00,99.49,100.6,99.27,99.72,119337.0,96.2984,97.3728,96.0854,96.521,119337.0
2020-03-06 11:00:00,99.86,100.04,98.35,98.45,55829.0,96.6565,96.8307,95.195,95.2917,55829.0
2020-03-06 11:30:00,98.48,99.21,98.48,99.14,30624.0,95.3208,96.0274,95.3208,95.9596,30624.0
2020-03-06 12:00:00,99.17,99.17,97.88,98.01,46456.0,95.9886,95.9886,94.74,94.8659,46456.0
2020-03-06 12:30:00,98.04,98.94,98.02,98.69,42153.0,94.8949,95.766,94.8755,95.524,42153.0
2020-03-06 13:00:00,98.66,99.08,98.26,98.81,156033.0,95.495,95.9015,95.1078,95.6402,156033.0
2020-03-06 13:30:00,98.86,99.27,98.31,98.38,28739.0,95.6886,96.0854,95.1562,95.224,28739.0
2020-03-06 14:00:00,98.4,98.54,98.12,98.23,18519.0,95.2433,95.3789,94.9723,95.0788,18519.0
2020-03-06 14:30:00,98.15,98.28,97.35,97.5,128822.0,95.0014,95.1272,94.227,94.3722,128822.0
2020-03-06 15:00:00,97.49,98.27,97.46,98.0,34704.0,94.3625,95.1175,94.3335,94.8562,34704.0
2020-03-06 15:30:00,97.96,99.1,97.88,98.71,212015.0,94.8175,95.9209,94.74,95.5434,212015.0
2020-03-09 09:30:00,91.71,93.66,90.6,90.92,41538.0,88.768,90.6554,87.6936,88.0033,41538.0
2020-03-09 10:00:00,90.92,91.35,90.02,90.12,36700.0,88.0033,88.4195,87.1322,87.229,36700.0
2020-03-09 10:30:00,90.11,90.54,87.96,87.96,35055.0,87.2193,87.6355,85.1383,85.1383,35055.0
2020-03-09 11:00:00,88.05,88.35,87.15,88.3,86798.0,85.2254,85.5158,84.3542,85.4674,86798.0
2020-03-09 11:30:00,88.22,89.87,88.15,89.39,117547.0,85.3899,86.987,85.3222,86.5224,117547.0
2020-03-09 12:00:00,89.37,89.94,88.54,88.63,29912.0,86.503,87.0547,85.6997,85.7868,29912.0
2020-03-09 12:30:00,88.63,88.68,87.64,87.8,72885.0,85.7868,85.8352,84.8285,84.9834,72885.0
2020-03-09 13:00:00,87.84,88.2,87.48,87.86,99461.0,85.0221,85.3706,84.6737,85.0415,99461.0
2020-03-09 13:30:00,87.84,87.87,86.11,86.2,68699.0,85.0221,85.0511,83.3476,83.4347,68699.0
2020-03-09 14:00:00,86.17,86.75,85.5,86.24,67782.0,83.4057,83.9671,82.7572,83.4734,67782.0
2020-03-09 14:30:00,86.24,86.33,85.39,86.22,47346.0,83.4734,83.5606,82.6507,83.4541,47346.0
2020-03-09 15:00:00,86.15,87.89,86.03,87.57,73331.0,83.3863,85.0705,83.2702,84.7608,73331.0
2020-03-09 15:30:00,87.52,88.0,86.11,86.13,206809.0,84.7124,85.177,83.3476,83.367,206809.0
2020-03-10 09:30:00,89.25,90.68,87.94,89.52,60855.0,86.3869,87.771,85.1189,86.6482,60855.0
2020-03-10 10:00:00,89.58,91.35,89.39,91.11,56913.0,86.7063,88.4195,86.5224,88.1872,56913.0
2020-03-10 10:30:00,91.1,91.39,90.76,91.11,87138.0,88.1775,88.4582,87.8484,88.1872,87138.0
2020-03-10 11:00:00,91.17,91.93,90.44,90.44,58111.0,88.2453,88.9809,87.5387,87.5387,58111.0
2020-03-10 11:30:00,90.55,90.55,89.51,90.22,55705.0,87.6452,87.6452,86.6385,87.3258,55705.0
2020-03-10 12:00:00,90.29,91.48,90.29,90.99,21433.0,87.3935,88.5453,87.3935,88.0711,21433.0
2020-03-10 12:30:00,90.96,91.13,90.19,91.05,45266.0,88.042,88.2066,87.2967,88.1291,45266.0
2020-03-10 13:00:00,90.98,91.24,90.54,91.16,34204.0,88.0614,88.313,87.6355,88.2356,34204.0
2020-03-10 13:30:00,91.11,91.47,91.06,91.4,54054.0,88.1872,88.5357,88.1388,88.4679,54054.0
2020-03-10 14:00:00,91.42,91.99,91.25,91.93,45796.0,88.4873,89.039,88.3227,88.9809,45796.0
2020-03-10 14:30:00,91.92,93.13,91.9,92.62,74182.0,88.9712,90.1424,88.9519,89.6488,74182.0
2020-03-10 15:00:00,92.67,93.61,92.29,93.35,54660.0,89.6972,90.607,89.3294,90.3554,54660.0
2020-03-10 15:30:00,93.36,94.82,93.24,94.56,212613.0,90.365,91.7782,90.2489,91.5265,212613.0
2020-03-11 09:30:00,91.39,92.6,90.29,91.12,51536.0,88.4582,89.6294,87.3935,88.1969,51536.0
2020-03-11 10:00:00,90.96,91.35,89.23,89.23,52918.0,88.042,88.4195,86.3675,86.3675,52918.0
2020-03-11 10:30:00,89.14,89.98,88.96,89.72,81258.0,86.2804,87.0935,86.1062,86.8418,81258.0
2020-03-11 11:00:00,89.72,89.8,87.28,87.75,60030.0,86.8418,86.9192,84.4801,84.935,60030.0
2020-03-11 11:30:00,87.68,88.66,87.38,87.72,43228.0,84.8672,85.8158,84.5769,84.906,43228.0
2020-03-11 12:00:00,87.64,88.34,87.21,87.21,34088.0,84.8285,85.5061,84.4123,84.4123,34088.0
2020-03-11 12:30:00,87.17,87.31,86.05,86.86,44668.0,84.3736,84.5091,83.2895,84.0736,44668.0
2020-03-11 13:00:00,86.78,87.28,86.09,87.19,76470.0,83.9961,84.4801,83.3283,84.393,76470.0
2020-03-11 13:30:00,87.19,87.37,85.72,85.99,95163.0,84.393,84.5672,82.9701,83.2315,95163.0
2020-03-11 14:00:00,86.04,86.1,85.1,85.58,39347.0,83.2799,83.3379,82.37,82.8346,39347.0
2020-03-11 14:30:00,85.62,86.0,85.15,85.18,53022.0,82.8733,83.2411,82.4184,82.4474,53022.0
2020-03-11 15:00:00,85.22,85.37,83.75,84.31,44873.0,82.4862,82.6313,81.0633,81.6054,44873.0
2020-03-11 15:30:00,84.29,85.26,84.23,84.77,120580.0,81.586,82.5249,81.5279,82.0506,120580.0
2020-03-12 09:30:00,73.92,75.94,68.5,71.36,110304.0,71.5487,73.5039,66.3025,69.0708,110304.0
2020-03-12 10:00:00,71.28,72.05,70.05,71.08,180389.0,68.9934,69.7387,67.8028,68.7998,180389.0
2020-03-12 10:30:00,71.02,71.88,70.91,71.18,144045.0,68.7417,69.5741,68.6352,68.8966,144045.0
2020-03-12 11:00:00,71.17,72.16,70.97,71.81,89405.0,68.8869,69.8451,68.6933,69.5064,89405.0
2020-03-12 11:30:00,71.82,72.08,69.84,70.09,56918.0,69.516,69.7677,67.5995,67.8415,56918.0
2020-03-12 12:00:00,70.1,72.43,69.58,72.43,123512.0,67.8512,70.1065,67.3479,70.1065,123512.0
2020-03-12 12:30:00,72.31,75.1,71.81,74.98,202125.0,69.9903,72.6908,69.5064,72.5747,202125.0
2020-03-12 13:00:00,74.76,78.03,74.24,76.15,160830.0,72.3617,75.5268,71.8584,73.7071,160830.0
2020-03-12 13:30:00,76.12,76.28,74.6,74.7,121088.0,73.6781,73.833,72.2068,72.3036,121088.0
2020-03-12 14:00:00,74.75,75.05,73.86,74.08,116172.0,72.352,72.6424,71.4906,71.7035,116172.0
2020-03-12 14:30:00,74.06,74.54,73.91,74.01,96412.0,71.6842,72.1488,71.539,71.6358,96412.0
2020-03-12 15:00:00,74.01,74.08,72.95,73.0,102056.0,71.6358,71.7035,70.6098,70.6582,102056.0
2020-03-12 15:30:00,73.0,75.68,72.95,74.62,291242.0,70.6582,73.2522,70.6098,72.2262,291242.0
2020-03-13 09:30:00,79.32,79.57,75.63,76.14,46535.0,76.7754,77.0174,73.2038,73.6974,46535.0
2020-03-13 10:00:00,76.0,77.52,75.79,77.44,71149.0,73.5619,75.0332,73.3587,74.9557,71149.0
2020-03-13 10:30:00,77.55,77.7,77.25,77.26,92729.0,75.0622,75.2074,74.7718,74.7815,92729.0
2020-03-13 11:00:00,77.26,77.37,75.81,75.94,84494.0,74.7815,74.888,73.378,73.5039,84494.0
2020-03-13 11:30:00,75.98,76.05,74.08,74.95,49086.0,73.5426,73.6103,71.7035,72.5456,49086.0
2020-03-13 12:00:00,74.9,74.95,72.73,73.09,28385.0,72.4972,72.5456,70.3968,70.7453,28385.0
2020-03-13 12:30:00,73.02,74.74,72.96,74.55,31272.0,70.6775,72.3424,70.6195,72.1585,31272.0
2020-03-13 13:00:00,74.59,75.78,74.45,75.76,35097.0,72.1972,73.349,72.0617,73.3296,35097.0
2020-03-13 13:30:00,75.76,76.97,75.6,76.67,48930.0,73.3296,74.5008,73.1748,74.2104,48930.0
2020-03-13 14:00:00,76.67,76.88,75.85,75.85,63562.0,74.2104,74.4137,73.4167,73.4167,63562.0
2020-03-13 14:30:00,75.85,77.13,75.7,76.7,62265.0,73.4167,74.6557,73.2716,74.2395,62265.0
2020-03-13 15:00:00,76.79,79.72,76.76,78.8,108195.0,74.3266,77.1626,74.2976,76.2721,108195.0
2020-03-13 15:30:00,78.62,78.77,75.67,78.38,335701.0,76.0979,76.2431,73.2425,75.8656,335701.0
2020-03-16 09:30:00,77.44,77.58,70.9,72.66,18550.0,74.9557,75.0913,68.6255,70.3291,18550.0
2020-03-16 10:00:00,72.66,72.94,65.93,66.37,115404.0,70.3291,70.6001,63.815,64.2409,115404.0
2020-03-16 10:30:00,66.58,67.57,63.81,64.26,55139.0,64.4441,65.4024,61.763,62.1986,55139.0
2020-03-16 11:00:00,64.16,65.03,63.96,64.71,55678.0,62.1018,62.9439,61.9082,62.6341,55678.0
2020-03-16 11:30:00,64.75,65.12,62.05,63.27,68586.0,62.6728,63.031,60.0594,61.2403,68586.0
2020-03-16 12:00:00,63.09,64.04,62.51,63.29,74786.0,61.0661,61.9856,60.5047,61.2597,74786.0
2020-03-16 12:30:00,63.37,65.16,63.36,64.7,26738.0,61.3371,63.0697,61.3274,62.6244,26738.0
2020-03-16 13:00:00,64.62,65.49,64.62,65.11,25227.0,62.547,63.3891,62.547,63.0213,25227.0
2020-03-16 13:30:00,65.1,65.12,64.11,64.58,64161.0,63.0116,63.031,62.0534,62.5083,64161.0
2020-03-16 14:00:00,64.54,64.85,64.11,64.51,64742.0,62.4696,62.7696,62.0534,62.4405,64742.0
2020-03-16 14:30:00,64.74,66.06,64.73,65.88,75994.0,62.6632,63.9408,62.6535,63.7666,75994.0
2020-03-16 15:00:00,65.84,66.07,63.51,63.55,124234.0,63.7279,63.9505,61.4726,61.5113,124234.0
2020-03-16 15:30:00,63.53,64.98,61.15,63.73,342087.0,61.492,62.8955,59.1883,61.6856,342087.0
2020-03-17 09:30:00,65.03,66.0,61.03,62.41,67872.0,62.9439,63.8827,59.0722,60.4079,67872.0
2020-03-17 10:00:00,62.07,62.65,61.2,62.29,91925.0,60.0788,60.6402,59.2367,60.2918,91925.0
2020-03-17 10:30:00,62.3,62.31,60.41,60.95,77692.0,60.3014,60.3111,58.4721,58.9947,77692.0
2020-03-17 11:00:00,61.07,62.31,60.76,62.11,33816.0,59.1109,60.3111,58.8108,60.1175,33816.0
2020-03-17 11:30:00,61.93,62.85,61.79,62.85,33998.0,59.9433,60.8338,59.8078,60.8338,33998.0
2020-03-17 12:00:00,63.08,64.63,62.82,64.39,45020.0,61.0564,62.5567,60.8047,62.3244,45020.0
2020-03-17 12:30:00,64.46,64.53,63.03,63.13,75530.0,62.3921,62.4599,61.008,61.1048,75530.0
2020-03-17 13:00:00,63.13,63.62,61.45,61.6,95884.0,61.1048,61.5791,59.4787,59.6239,95884.0
2020-03-17 13:30:00,61.61,62.11,61.39,61.7,82830.0,59.6336,60.1175,59.4206,59.7207,82830.0
2020-03-17 14:00:00,61.6,64.7,61.59,64.68,34417.0,59.6239,62.6244,59.6142,62.6051,34417.0
2020-03-17 14:30:00,64.55,65.11,63.25,63.74,43789.0,62.4793,63.0213,61.221,61.6952,43789.0
2020-03-17 15:00:00,63.81,64.1,62.75,62.75,71473.0,61.763,62.0437,60.737,60.737,71473.0
2020-03-17 15:30:00,62.77,67.67,62.76,66.47,169819.0,60.7564,65.4992,60.7467,64.3377,169819.0
2020-03-18 09:30:00,61.05,62.47,58.23,58.74,52295.0,59.0915,60.466,56.362,56.8556,52295.0
2020-03-18 10:00:00,58.73,60.43,58.58,58.63,33243.0,56.846,58.4914,56.7008,56.7492,33243.0
2020-03-18 10:30:00,58.83,58.87,55.0,55.0,58605.0,56.9427,56.9815,53.2356,53.2356,58605.0
2020-03-18 11:00:00,54.87,56.27,53.89,56.04,75002.0,53.1098,54.4649,52.1612,54.2422,75002.0
2020-03-18 11:30:00,56.05,57.53,55.02,57.53,61653.0,54.2519,55.6845,53.255,55.6845,61653.0
2020-03-18 12:00:00,57.5,57.51,53.6,53.9,42187.0,55.6554,55.6651,51.8805,52.1709,42187.0
2020-03-18 12:30:00,54.06,55.02,53.68,54.13,37195.0,52.3258,53.255,51.958,52.3935,37195.0
2020-03-18 13:00:00,52.99,54.25,52.84,52.86,35218.0,51.2901,52.5097,51.1449,51.1643,35218.0
2020-03-18 13:30:00,52.72,54.34,52.05,54.09,55644.0,51.0288,52.5968,50.3802,52.3548,55644.0
2020-03-18 14:00:00,54.12,55.04,54.05,54.81,41341.0,52.3838,53.2743,52.3161,53.0517,41341.0
2020-03-18 14:30:00,54.68,55.61,54.28,55.51,56282.0,52.9259,53.826,52.5387,53.7293,56282.0
2020-03-18 15:00:00,55.57,56.21,54.58,55.83,84099.0,53.7873,54.4068,52.8291,54.039,84099.0
2020-03-18 15:30:00,55.79,56.6,54.35,55.48,266455.0,54.0003,54.7843,52.6065,53.7002,266455.0
2020-03-19 09:30:00,54.87,54.99,52.26,53.29,44645.0,53.1098,53.2259,50.5835,51.5805,44645.0
2020-03-19 10:00:00,53.48,53.86,52.24,53.0,43575.0,51.7644,52.1322,50.5642,51.2998,43575.0
2020-03-19 10:30:00,52.96,53.79,51.66,52.25,39332.0,51.2611,52.0644,50.0028,50.5738,39332.0
2020-03-19 11:00:00,52.14,53.47,51.4,53.37,54794.0,50.4674,51.7547,49.7511,51.6579,54794.0
2020-03-19 11:30:00,53.46,55.19,53.34,55.0,73003.0,51.745,53.4195,51.6289,53.2356,73003.0
2020-03-19 12:00:00,54.92,55.25,54.59,54.74,44495.0,53.1582,53.4776,52.8388,52.984,44495.0
2020-03-19 12:30:00,54.75,54.76,54.21,54.33,26458.0,52.9936,53.0033,52.471,52.5871,26458.0
2020-03-19 13:00:00,54.41,54.69,53.71,53.75,40546.0,52.6645,52.9356,51.987,52.0257,40546.0
2020-03-19 13:30:00,53.68,54.65,52.69,54.5,63766.0,51.958,52.8968,50.9997,52.7517,63766.0
2020-03-19 14:00:00,54.47,55.64,53.67,55.48,73187.0,52.7226,53.8551,51.9483,53.7002,73187.0
2020-03-19 14:30:00,55.43,56.92,55.39,56.4,50873.0,53.6518,55.094,53.6131,54.5907,50873.0
2020-03-19 15:00:00,56.62,56.63,54.7,55.19,130968.0,54.8036,54.8133,52.9452,53.4195,130968.0
2020-03-19 15:30:00,55.04,57.0,55.04,56.65,165779.0,53.2743,55.1715,53.2743,54.8327,165779.0
2020-03-20 09:30:00,57.32,59.43,54.46,56.2,101845.0,55.4812,57.5235,52.7129,54.3971,101845.0
2020-03-20 10:00:00,56.05,56.53,55.01,55.72,77998.0,54.2519,54.7165,53.2453,53.9325,77998.0
2020-03-20 10:30:00,55.84,58.14,55.76,57.42,71552.0,54.0487,56.2749,53.9712,55.578,71552.0
2020-03-20 11:00:00,57.45,58.42,55.74,56.46,44391.0,55.607,56.5459,53.9519,54.6488,44391.0
2020-03-20 11:30:00,56.31,56.84,55.81,55.85,53646.0,54.5036,55.0166,54.0196,54.0583,53646.0
2020-03-20 12:00:00,55.91,56.61,55.04,55.62,76753.0,54.1164,54.794,53.2743,53.8357,76753.0
2020-03-20 12:30:00,55.69,56.16,54.47,55.28,106432.0,53.9035,54.3584,52.7226,53.5066,106432.0
2020-03-20 13:00:00,55.16,55.54,54.01,54.41,49596.0,53.3905,53.7583,52.2774,52.6645,49596.0
2020-03-20 13:30:00,54.36,55.08,53.44,54.5,58420.0,52.6161,53.313,51.7257,52.7517,58420.0
2020-03-20 14:00:00,54.44,55.55,53.88,53.98,118871.0,52.6936,53.768,52.1515,52.2483,118871.0
2020-03-20 14:30:00,54.04,55.21,54.04,54.49,48296.0,52.3064,53.4389,52.3064,52.742,48296.0
2020-03-20 15:00:00,54.38,54.74,53.5,54.52,51209.0,52.6355,52.984,51.7837,52.771,51209.0
2020-03-20 15:30:00,54.51,54.7,52.62,53.23,148813.0,52.7613,52.9452,50.932,51.5224,148813.0
2020-03-23 09:30:00,52.36,52.5,49.64,51.43,66962.0,50.6803,50.8158,48.0476,49.7801,66962.0
2020-03-23 10:00:00,51.45,51.53,49.5,50.85,34741.0,49.7995,49.8769,47.9121,49.2187,34741.0
2020-03-23 10:30:00,50.81,51.37,48.18,48.92,53321.0,49.18,49.7221,46.6344,47.3507,53321.0
2020-03-23 11:00:00,48.82,49.3,47.76,47.97,70084.0,47.2539,47.7185,46.2279,46.4311,70084.0
2020-03-23 11:30:00,48.1,48.56,46.5,47.88,70034.0,46.557,47.0022,45.0083,46.344,70034.0
2020-03-23 12:00:00,47.63,49.22,47.0,48.78,30903.0,46.102,47.641,45.4923,47.2151,30903.0
2020-03-23 12:30:00,48.47,49.83,48.37,49.83,14775.0,46.9151,48.2315,46.8183,48.2315,14775.0
2020-03-23 13:00:00,49.58,50.1,48.99,49.25,15080.0,47.9895,48.4928,47.4184,47.6701,15080.0
2020-03-23 13:30:00,49.01,51.59,48.9,50.44,46024.0,47.4378,49.935,47.3313,48.8219,46024.0
2020-03-23 14:00:00,50.54,52.06,49.65,51.73,53075.0,48.9187,50.3899,48.0572,50.0705,53075.0
2020-03-23 14:30:00,51.73,51.73,49.91,50.11,39652.0,50.0705,50.0705,48.3089,48.5025,39652.0
2020-03-23 15:00:00,50.21,50.78,49.36,49.63,46801.0,48.5993,49.151,47.7765,48.0379,46801.0
2020-03-23 15:30:00,49.61,50.46,49.27,50.05,145507.0,48.0185,48.8413,47.6894,48.4444,145507.0
2020-03-24 09:30:00,53.83,56.78,53.03,55.7,56949.0,52.1031,54.9585,51.3288,53.9132,56949.0
2020-03-24 10:00:00,55.69,56.19,54.69,55.86,76765.0,53.9035,54.3874,52.9356,54.068,76765.0
2020-03-24 10:30:00,55.71,55.71,54.5,54.78,35944.0,53.9228,53.9228,52.7517,53.0227,35944.0
2020-03-24 11:00:00,54.7,55.63,54.62,55.36,31877.0,52.9452,53.8454,52.8678,53.5841,31877.0
2020-03-24 11:30:00,55.22,55.8,54.85,55.79,30702.0,53.4486,54.0099,53.0904,54.0003,30702.0
2020-03-24 12:00:00,55.76,57.12,55.76,57.0,33352.0,53.9712,55.2876,53.9712,55.1715,33352.0
2020-03-24 12:30:00,56.92,57.28,56.32,56.45,21596.0,55.094,55.4425,54.5133,54.6391,21596.0
2020-03-24 13:00:00,56.22,56.76,55.17,55.76,34546.0,54.4165,54.9392,53.4002,53.9712,34546.0
2020-03-24 13:30:00,55.71,56.34,55.58,56.18,49749.0,53.9228,54.5326,53.797,54.3778,49749.0
2020-03-24 14:00:00,56.22,56.59,55.08,56.35,78735.0,54.4165,54.7746,53.313,54.5423,78735.0
2020-03-24 14:30:00,56.22,56.72,55.85,56.72,47336.0,54.4165,54.9004,54.0583,54.9004,47336.0
2020-03-24 15:00:00,56.61,57.06,56.26,57.06,54916.0,54.794,55.2295,54.4552,55.2295,54916.0
2020-03-24 15:30:00,57.02,58.24,56.69,57.99,100462.0,55.1908,56.3717,54.8714,56.1297,100462.0
2020-03-25 09:30:00,59.86,62.35,58.77,59.3,62676.0,57.9397,60.3498,56.8847,57.3977,62676.0
2020-03-25 10:00:00,59.18,60.09,58.32,59.47,69985.0,57.2815,58.1623,56.4491,57.5622,69985.0
2020-03-25 10:30:00,59.38,60.01,58.41,59.8,45526.0,57.4751,58.0849,56.5362,57.8816,45526.0
2020-03-25 11:00:00,60.07,61.13,59.69,60.2,43808.0,58.143,59.169,57.7752,58.2688,43808.0
2020-03-25 11:30:00,60.19,61.01,60.0,60.94,44324.0,58.2591,59.0528,58.0752,58.9851,44324.0
2020-03-25 12:00:00,60.97,63.09,60.92,62.99,55069.0,59.0141,61.0661,58.9657,60.9693,55069.0
2020-03-25 12:30:00,62.91,64.4,62.81,63.51,70899.0,60.8919,62.3341,60.7951,61.4726,70899.0
2020-03-25 13:00:00,63.63,65.0,63.61,64.25,41485.0,61.5888,62.9148,61.5694,62.1889,41485.0
2020-03-25 13:30:00,64.27,65.86,63.9,64.72,33081.0,62.2082,63.7472,61.8501,62.6438,33081.0
2020-03-25 14:00:00,65.09,66.46,63.66,65.34,49904.0,63.0019,64.328,61.6178,63.2439,49904.0
2020-03-25 14:30:00,65.31,66.21,64.61,65.91,57667.0,63.2149,64.086,62.5373,63.7956,57667.0
2020-03-25 15:00:00,65.91,67.1,65.6,66.93,58974.0,63.7956,64.9474,63.4956,64.7829,58974.0
2020-03-25 15:30:00,66.9,67.44,64.96,65.82,121438.0,64.7539,65.2765,62.8761,63.7085,121438.0
2020-03-26 09:30:00,66.65,70.52,66.65,69.62,55700.0,64.5119,68.2577,64.5119,67.3866,55700.0
2020-03-26 10:00:00,69.8,71.67,69.08,70.33,60661.0,67.5608,69.3708,66.8639,68.0738,60661.0
2020-03-26 10:30:00,70.11,71.73,69.08,69.87,103470.0,67.8609,69.4289,66.8639,67.6286,103470.0
2020-03-26 11:00:00,69.62,69.96,68.55,69.31,72455.0,67.3866,67.7157,66.3509,67.0866,72455.0
2020-03-26 11:30:00,69.31,70.06,68.64,69.35,79781.0,67.0866,67.8125,66.438,67.1253,79781.0
2020-03-26 12:00:00,69.35,69.69,68.11,68.9,71191.0,67.1253,67.4544,65.925,66.6897,71191.0
2020-03-26 12:30:00,68.73,69.59,68.56,69.34,30251.0,66.5252,67.3576,66.3606,67.1156,30251.0
2020-03-26 13:00:00,69.18,69.89,68.35,68.35,28262.0,66.9607,67.6479,66.1573,66.1573,28262.0
2020-03-26 13:30:00,68.35,69.79,67.82,68.85,30846.0,66.1573,67.5512,65.6443,66.6413,30846.0
2020-03-26 14:00:00,68.86,69.08,67.92,68.93,42875.0,66.651,66.8639,65.7411,66.7187,42875.0
2020-03-26 14:30:00,69.0,69.87,68.67,69.55,53781.0,66.7865,67.6286,66.4671,67.3189,53781.0
2020-03-26 15:00:00,69.32,69.88,68.51,68.9,62364.0,67.0962,67.6383,66.3122,66.6897,62364.0
2020-03-26 15:30:00,68.9,71.15,68.22,70.47,162286.0,66.6897,68.8675,66.0315,68.2093,162286.0
2020-03-27 09:30:00,66.47,69.13,64.11,65.24,62580.0,64.3377,66.9123,62.0534,63.1471,62580.0
2020-03-27 10:00:00,65.09,65.77,64.61,64.7,40438.0,63.0019,63.6601,62.5373,62.6244,40438.0
2020-03-27 10:30:00,64.96,65.58,64.7,64.91,32886.0,62.8761,63.4762,62.6244,62.8277,32886.0
2020-03-27 11:00:00,64.87,65.76,63.96,64.58,24478.0,62.789,63.6504,61.9082,62.5083,24478.0
2020-03-27 11:30:00,64.85,65.74,64.44,65.27,34193.0,62.7696,63.6311,62.3728,63.1762,34193.0
2020-03-27 12:00:00,65.29,65.71,64.44,64.48,32993.0,63.1955,63.602,62.3728,62.4115,32993.0
2020-03-27 12:30:00,64.42,65.14,64.28,64.62,44519.0,62.3534,63.0503,62.2179,62.547,44519.0
2020-03-27 13:00:00,64.49,64.71,63.09,63.66,37763.0,62.4212,62.6341,61.0661,61.6178,37763.0
2020-03-27 13:30:00,63.72,64.24,63.25,63.47,35532.0,61.6759,62.1792,61.221,61.4339,35532.0
2020-03-27 14:00:00,63.55,64.12,63.5,63.58,50580.0,61.5113,62.063,61.4629,61.5404,50580.0
2020-03-27 14:30:00,63.58,63.83,63.01,63.63,53714.0,61.5404,61.7823,60.9887,61.5888,53714.0
2020-03-27 15:00:00,63.47,63.85,63.14,63.39,56779.0,61.4339,61.8017,61.1145,61.3565,56779.0
2020-03-27 15:30:00,63.34,63.42,61.61,62.03,147891.0,61.3081,61.3855,59.6336,60.0401,147891.0
2020-03-30 09:30:00,61.85,62.4,58.24,59.46,49562.0,59.8659,60.3982,56.3717,57.5525,49562.0
2020-03-30 10:00:00,59.34,59.99,59.22,59.79,74239.0,57.4364,58.0655,57.3202,57.8719,74239.0
2020-03-30 10:30:00,59.84,60.28,58.97,59.04,20489.0,57.9203,58.3462,57.0783,57.146,20489.0
2020-03-30 11:00:00,58.97,59.74,58.97,59.52,42747.0,57.0783,57.8236,57.0783,57.6106,42747.0
2020-03-30 11:30:00,59.61,59.78,59.34,59.61,43091.0,57.6977,57.8623,57.4364,57.6977,43091.0
2020-03-30 12:00:00,59.6,60.27,59.25,59.55,59785.0,57.688,58.3366,57.3493,57.6396,59785.0
2020-03-30 12:30:00,59.55,59.56,58.29,58.84,68199.0,57.6396,57.6493,56.4201,56.9524,68199.0
2020-03-30 13:00:00,58.84,58.86,58.23,58.73,36296.0,56.9524,56.9718,56.362,56.846,36296.0
2020-03-30 13:30:00,58.78,58.92,58.47,58.81,29926.0,56.8944,57.0299,56.5943,56.9234,29926.0
2020-03-30 14:00:00,58.76,58.96,58.37,58.58,47151.0,56.875,57.0686,56.4975,56.7008,47151.0
2020-03-30 14:30:00,58.58,58.74,58.0,58.48,39194.0,56.7008,56.8556,56.1394,56.604,39194.0
2020-03-30 15:00:00,58.48,59.1,58.48,58.83,66379.0,56.604,57.2041,56.604,56.9427,66379.0
2020-03-30 15:30:00,58.85,59.51,58.7,59.2,227025.0,56.9621,57.6009,56.8169,57.3009,227025.0
2020-03-31 09:30:00,59.04,60.35,58.22,58.67,46140.0,57.146,58.414,56.3523,56.7879,46140.0
2020-03-31 10:00:00,58.56,59.75,58.25,59.26,27591.0,56.6814,57.8332,56.3814,57.359,27591.0
2020-03-31 10:30:00,59.41,59.78,59.06,59.52,64376.0,57.5041,57.8623,57.1654,57.6106,64376.0
2020-03-31 11:00:00,59.53,59.78,59.31,59.4,91121.0,57.6203,57.8623,57.4073,57.4945,91121.0
2020-03-31 11:30:00,59.41,59.69,59.02,59.55,40238.0,57.5041,57.7752,57.1267,57.6396,40238.0
2020-03-31 12:00:00,59.58,59.75,59.16,59.46,53507.0,57.6687,57.8332,57.2622,57.5525,53507.0
2020-03-31 12:30:00,59.47,59.49,58.61,59.22,35322.0,57.5622,57.5816,56.7298,57.3202,35322.0
2020-03-31 13:00:00,59.19,59.5,58.99,59.25,26470.0,57.2912,57.5913,57.0976,57.3493,26470.0
2020-03-31 13:30:00,59.25,59.54,59.1,59.36,29302.0,57.3493,57.63,57.2041,57.4557,29302.0
2020-03-31 14:00:00,59.3,59.41,58.95,59.41,25454.0,57.3977,57.5041,57.0589,57.5041,25454.0
2020-03-31 14:30:00,59.41,59.59,59.04,59.36,52284.0,57.5041,57.6784,57.146,57.4557,52284.0
2020-03-31 15:00:00,59.37,59.6,58.77,59.14,33390.0,57.4654,57.688,56.8847,57.2428,33390.0
2020-03-31 15:30:00,59.21,59.74,58.76,59.45,175154.0,57.3106,57.8236,56.875,57.5429,175154.0
2020-04-01 09:30:00,55.73,57.47,55.07,55.7,30764.0,53.9422,55.6264,53.3034,53.9132,30764.0
2020-04-01 10:00:00,55.48,56.03,55.23,55.81,18704.0,53.7002,54.2326,53.4582,54.0196,18704.0
2020-04-01 10:30:00,55.8,56.12,55.52,55.56,14371.0,54.0099,54.3197,53.7389,53.7776,14371.0
2020-04-01 11:00:00,55.54,56.16,55.54,55.82,17724.0,53.7583,54.3584,53.7583,54.0293,17724.0
2020-04-01 11:30:00,55.73,56.11,55.62,55.72,15297.0,53.9422,54.31,53.8357,53.9325,15297.0
2020-04-01 12:00:00,55.68,55.68,54.53,54.58,22989.0,53.8938,53.8938,52.7807,52.8291,22989.0
2020-04-01 12:30:00,54.62,55.14,54.49,54.78,21821.0,52.8678,53.3711,52.742,53.0227,21821.0
2020-04-01 13:00:00,54.7,55.04,54.66,54.93,30173.0,52.9452,53.2743,52.9065,53.1679,30173.0
2020-04-01 13:30:00,54.87,55.49,54.49,55.3,24545.0,53.1098,53.7099,52.742,53.526,24545.0
2020-04-01 14:00:00,55.25,55.45,54.97,55.19,37666.0,53.4776,53.6712,53.2066,53.4195,37666.0
2020-04-01 14:30:00,55.09,55.1,54.49,54.87,40938.0,53.3227,53.3324,52.742,53.1098,40938.0
2020-04-01 15:00:00,54.85,55.01,54.03,54.14,33363.0,53.0904,53.2453,52.2967,52.4032,33363.0
2020-04-01 15:30:00,54.09,54.38,53.44,54.02,161863.0,52.3548,52.6355,51.7257,52.2871,161863.0
2020-04-02 09:30:00,53.66,55.53,53.65,54.66,75651.0,51.9386,53.7486,51.9289,52.9065,75651.0
2020-04-02 10:00:00,54.67,54.92,54.39,54.9,27225.0,52.9162,53.1582,52.6452,53.1388,27225.0
2020-04-02 10:30:00,54.87,56.42,54.77,55.77,61955.0,53.1098,54.6101,53.013,53.9809,61955.0
2020-04-02 11:00:00,55.84,55.88,54.19,54.39,40995.0,54.0487,54.0874,52.4516,52.6452,40995.0
2020-04-02 11:30:00,54.38,54.68,53.99,54.45,22579.0,52.6355,52.9259,52.258,52.7033,22579.0
2020-04-02 12:00:00,54.45,54.79,54.05,54.05,33546.0,52.7033,53.0323,52.3161,52.3161,33546.0
2020-04-02 12:30:00,54.03,54.03,53.31,53.7,39952.0,52.2967,52.2967,51.5998,51.9773,39952.0
2020-04-02 13:00:00,53.77,53.9,52.49,52.63,42124.0,52.0451,52.1709,50.8061,50.9416,42124.0
2020-04-02 13:30:00,52.65,52.7,52.29,52.42,42361.0,50.961,51.0094,50.6125,50.7384,42361.0
2020-04-02 14:00:00,52.42,52.72,51.84,52.29,41075.0,50.7384,51.0288,50.177,50.6125,41075.0
2020-04-02 14:30:00,52.38,52.77,51.67,52.77,47089.0,50.6997,51.0771,50.0124,51.0771,47089.0
2020-04-02 15:00:00,52.77,52.86,52.2,52.23,64295.0,51.0771,51.1643,50.5254,50.5545,64295.0
2020-04-02 15:30:00,52.24,53.29,51.92,53.06,110520.0,50.5642,51.5805,50.2544,51.3578,110520.0
2020-04-03 09:30:00,53.25,53.89,51.97,53.44,28827.0,51.5418,52.1612,50.3028,51.7257,28827.0
2020-04-03 10:00:00,53.41,53.79,52.6,52.9,65001.0,51.6966,52.0644,50.9126,51.203,65001.0
2020-04-03 10:30:00,52.91,53.11,51.83,51.92,33121.0,51.2127,51.4062,50.1673,50.2544,33121.0
2020-04-03 11:00:00,52.1,52.31,50.96,51.27,28544.0,50.4286,50.6319,49.3252,49.6253,28544.0
2020-04-03 11:30:00,51.25,51.43,50.37,50.71,25152.0,49.6059,49.7801,48.7541,49.0832,25152.0
2020-04-03 12:00:00,50.76,50.97,50.1,50.24,29692.0,49.1316,49.3349,48.4928,48.6283,29692.0
2020-04-03 12:30:00,50.33,50.61,50.12,50.43,33737.0,48.7154,48.9864,48.5122,48.8122,33737.0
2020-04-03 13:00:00,50.41,50.6,50.09,50.09,37018.0,48.7929,48.9768,48.4831,48.4831,37018.0
2020-04-03 13:30:00,50.09,50.25,49.77,50.05,27419.0,48.4831,48.638,48.1734,48.4444,27419.0
2020-04-03 14:00:00,50.08,50.23,49.55,50.03,26092.0,48.4734,48.6186,47.9604,48.425,26092.0
2020-04-03 14:30:00,50.0,51.02,49.81,50.99,99586.0,48.396,49.3833,48.2121,49.3543,99586.0
2020-04-03 15:00:00,51.04,51.39,50.67,51.05,168677.0,49.4026,49.7414,49.0445,49.4123,168677.0
2020-04-03 15:30:00,51.04,51.51,50.64,51.16,156159.0,49.4026,49.8576,49.0155,49.5188,156159.0
2020-04-06 09:30:00,54.92,56.04,52.99,54.6,199189.0,53.1582,54.2422,51.2901,52.8484,199189.0
2020-04-06 10:00:00,54.61,56.5,54.38,55.92,237039.0,52.8581,54.6875,52.6355,54.1261,237039.0
2020-04-06 10:30:00,55.92,55.98,54.26,54.93,172197.0,54.1261,54.1842,52.5194,53.1679,172197.0
2020-04-06 11:00:00,54.98,55.81,54.75,55.61,152008.0,53.2163,54.0196,52.9936,53.826,152008.0
2020-04-06 11:30:00,55.63,57.28,55.63,57.22,113209.0,53.8454,55.4425,53.8454,55.3844,113209.0
2020-04-06 12:00:00,57.21,58.5,56.98,57.77,206115.0,55.3747,56.6233,55.1521,55.9168,206115.0
2020-04-06 12:30:00,57.73,58.64,57.51,58.64,76574.0,55.878,56.7588,55.6651,56.7588,76574.0
2020-04-06 13:00:00,58.65,59.4,58.58,58.68,88728.0,56.7685,57.4945,56.7008,56.7976,88728.0
2020-04-06 13:30:00,58.7,60.12,58.32,59.72,86919.0,56.8169,58.1914,56.4491,57.8042,86919.0
2020-04-06 14:00:00,59.7,59.7,58.0,58.68,82931.0,57.7848,57.7848,56.1394,56.7976,82931.0
2020-04-06 14:30:00,58.7,58.98,58.31,58.68,75109.0,56.8169,57.0879,56.4394,56.7976,75109.0
2020-04-06 15:00:00,58.64,59.36,58.5,59.21,120709.0,56.7588,57.4557,56.6233,57.3106,120709.0
2020-04-06 15:30:00,59.18,59.91,58.65,59.62,349701.0,57.2815,57.9881,56.7685,57.7074,349701.0
2020-04-07 09:30:00,63.07,67.16,63.07,66.87,195431.0,61.0467,65.0055,61.0467,64.7248,195431.0
2020-04-07 10:00:00,66.8,66.97,63.13,63.27,179049.0,64.6571,64.8216,61.1048,61.2403,179049.0
2020-04-07 10:30:00,63.36,64.28,62.0,62.66,87307.0,61.3274,62.2179,60.0111,60.6499,87307.0
2020-04-07 11:00:00,62.71,64.5,62.32,63.49,73451.0,60.6983,62.4309,60.3208,61.4533,73451.0
2020-04-07 11:30:00,63.47,64.82,63.47,63.61,40825.0,61.4339,62.7406,61.4339,61.5694,40825.0
2020-04-07 12:00:00,63.71,64.28,63.61,63.97,38763.0,61.6662,62.2179,61.5694,61.9179,38763.0
2020-04-07 12:30:00,64.03,64.5,63.45,64.36,36533.0,61.9759,62.4309,61.4145,62.2953,36533.0
2020-04-07 13:00:00,64.38,64.97,63.67,63.9,71294.0,62.3147,62.8858,61.6275,61.8501,71294.0
2020-04-07 13:30:00,63.9,64.32,63.54,63.65,47394.0,61.8501,62.2566,61.5017,61.6081,47394.0
2020-04-07 14:00:00,63.65,63.94,62.91,63.22,111469.0,61.6081,61.8888,60.8919,61.1919,111469.0
2020-04-07 14:30:00,63.22,63.25,61.33,61.56,33523.0,61.1919,61.221,59.3625,59.5852,33523.0
2020-04-07 15:00:00,61.66,62.42,60.76,60.77,37811.0,59.682,60.4176,58.8108,58.8205,37811.0
2020-04-07 15:30:00,60.84,61.98,60.66,60.83,108163.0,58.8883,59.9917,58.714,58.8786,108163.0
2020-04-08 09:30:00,62.3,65.32,61.52,62.88,27511.0,60.3014,63.2245,59.5465,60.8628,27511.0
2020-04-08 10:00:00,62.26,63.3,61.88,63.24,21040.0,60.2627,61.2693,59.8949,61.2113,21040.0
2020-04-08 10:30:00,63.3,63.57,62.88,63.22,35475.0,61.2693,61.5307,60.8628,61.1919,35475.0
2020-04-08 11:00:00,63.31,63.93,63.03,63.93,56422.0,61.279,61.8791,61.008,61.8791,56422.0
2020-04-08 11:30:00,63.99,64.46,63.43,64.14,78650.0,61.9372,62.3921,61.3952,62.0824,78650.0
2020-04-08 12:00:00,64.0,64.62,63.35,64.26,54669.0,61.9469,62.547,61.3177,62.1986,54669.0
2020-04-08 12:30:00,64.26,65.2,64.16,64.8,22810.0,62.1986,63.1084,62.1018,62.7212,22810.0
2020-04-08 13:00:00,64.84,65.5,64.7,65.33,26812.0,62.7599,63.3988,62.6244,63.2342,26812.0
2020-04-08 13:30:00,65.32,65.42,64.62,64.78,35222.0,63.2245,63.3213,62.547,62.7019,35222.0
2020-04-08 14:00:00,64.8,66.43,64.75,65.97,47449.0,62.7212,64.2989,62.6728,63.8537,47449.0
2020-04-08 14:30:00,65.98,66.33,65.6,66.29,45026.0,63.8634,64.2021,63.4956,64.1634,45026.0
2020-04-08 15:00:00,66.26,66.91,66.1,66.55,92351.0,64.1344,64.7635,63.9795,64.4151,92351.0
2020-04-08 15:30:00,66.55,66.89,65.94,66.24,162143.0,64.4151,64.7442,63.8247,64.115,162143.0
2020-04-09 09:30:00,68.91,71.26,67.92,70.88,57148.0,66.6994,68.974,65.7411,68.6062,57148.0
2020-04-09 10:00:00,70.94,71.46,70.11,71.13,48747.0,68.6643,69.1676,67.8609,68.8482,48747.0
2020-04-09 10:30:00,71.06,71.87,69.94,70.3,125348.0,68.7804,69.5644,67.6963,68.0448,125348.0
2020-04-09 11:00:00,70.48,70.48,68.76,69.33,47893.0,68.219,68.219,66.5542,67.1059,47893.0
2020-04-09 11:30:00,69.16,69.73,68.71,69.56,25746.0,66.9414,67.4931,66.5058,67.3285,25746.0
2020-04-09 12:00:00,69.6,69.64,68.88,69.01,31207.0,67.3672,67.406,66.6703,66.7962,31207.0
2020-04-09 12:30:00,69.09,69.85,69.06,69.67,25213.0,66.8736,67.6092,66.8446,67.435,25213.0
2020-04-09 13:00:00,69.65,69.85,69.2,69.52,38998.0,67.4156,67.6092,66.9801,67.2898,38998.0
2020-04-09 13:30:00,69.56,69.79,67.7,68.32,54621.0,67.3285,67.5512,65.5282,66.1283,54621.0
2020-04-09 14:00:00,68.37,68.39,67.61,68.1,55057.0,66.1767,66.1961,65.4411,65.9154,55057.0
2020-04-09 14:30:00,68.1,68.27,67.34,67.4,113997.0,65.9154,66.0799,65.1797,65.2378,113997.0
2020-04-09 15:00:00,67.5,68.79,67.22,68.74,128117.0,65.3346,66.5832,65.0636,66.5348,128117.0
2020-04-09 15:30:00,68.76,69.1,68.03,68.25,130407.0,66.5542,66.8833,65.8476,66.0606,130407.0
2020-04-13 09:30:00,66.82,68.39,63.36,63.78,66067.0,64.6764,66.1961,61.3274,61.734,66067.0
2020-04-13 10:00:00,64.16,64.9,63.51,64.01,57553.0,62.1018,62.818,61.4726,61.9566,57553.0
2020-04-13 10:30:00,64.01,64.1,63.46,63.53,33028.0,61.9566,62.0437,61.4242,61.492,33028.0
2020-04-13 11:00:00,63.54,64.23,62.77,63.91,37690.0,61.5017,62.1695,60.7564,61.8598,37690.0
2020-04-13 11:30:00,63.96,64.16,63.25,64.04,52167.0,61.9082,62.1018,61.221,61.9856,52167.0
2020-04-13 12:00:00,63.87,65.16,63.83,64.81,49376.0,61.8211,63.0697,61.7823,62.7309,49376.0
2020-04-13 12:30:00,64.81,64.86,63.18,63.18,60175.0,62.7309,62.7793,61.1532,61.1532,60175.0
2020-04-13 13:00:00,63.17,63.23,62.23,62.24,34542.0,61.1435,61.2016,60.2337,60.2434,34542.0
2020-04-13 13:30:00,62.22,62.59,62.07,62.18,40411.0,60.224,60.5821,60.0788,60.1853,40411.0
2020-04-13 14:00:00,62.21,62.46,61.72,61.92,34457.0,60.2143,60.4563,59.74,59.9336,34457.0
2020-04-13 14:30:00,61.97,62.11,61.59,61.89,32914.0,59.982,60.1175,59.6142,59.9046,32914.0
2020-04-13 15:00:00,61.94,62.22,61.7,62.22,68521.0,59.953,60.224,59.7207,60.224,68521.0
2020-04-13 15:30:00,62.13,62.66,61.77,62.08,120458.0,60.1369,60.6499,59.7884,60.0885,120458.0
2020-04-14 09:30:00,63.22,63.96,62.22,62.29,107860.0,61.1919,61.9082,60.224,60.2918,107860.0
2020-04-14 10:00:00,62.36,63.17,62.07,62.44,101745.0,60.3595,61.1435,60.0788,60.4369,101745.0
2020-04-14 10:30:00,62.49,62.5,60.19,60.19,84019.0,60.4853,60.495,58.2591,58.2591,84019.0
2020-04-14 11:00:00,60.11,60.56,59.53,60.13,81634.0,58.1817,58.6172,57.6203,58.201,81634.0
2020-04-14 11:30:00,60.16,61.19,60.15,60.6,58208.0,58.2301,59.227,58.2204,58.656,58208.0
2020-04-14 12:00:00,60.63,61.85,60.63,61.44,44977.0,58.685,59.8659,58.685,59.469,44977.0
2020-04-14 12:30:00,61.53,61.66,61.17,61.2,15905.0,59.5561,59.682,59.2077,59.2367,15905.0
2020-04-14 13:00:00,61.14,61.14,60.67,60.73,17598.0,59.1786,59.1786,58.7237,58.7818,17598.0
2020-04-14 13:30:00,60.75,61.0,60.53,60.95,28095.0,58.8012,59.0431,58.5882,58.9947,28095.0
2020-04-14 14:00:00,60.95,60.95,60.16,60.16,25049.0,58.9947,58.9947,58.2301,58.2301,25049.0
2020-04-14 14:30:00,60.19,60.28,59.34,59.39,43266.0,58.2591,58.3462,57.4364,57.4848,43266.0
2020-04-14 15:00:00,59.36,59.53,58.81,59.0,79694.0,57.4557,57.6203,56.9234,57.1073,79694.0
2020-04-14 15:30:00,59.0,59.06,58.71,59.02,289871.0,57.1073,57.1654,56.8266,57.1267,289871.0
2020-04-15 09:30:00,57.57,57.57,55.2,55.96,72503.0,55.7232,55.7232,53.4292,54.1648,72503.0
2020-04-15 10:00:00,55.95,56.11,55.13,55.35,63104.0,54.1551,54.31,53.3614,53.5744,63104.0
2020-04-15 10:30:00,55.38,55.57,54.83,55.28,110057.0,53.6034,53.7873,53.0711,53.5066,110057.0
2020-04-15 11:00:00,55.26,55.38,54.84,55.36,128945.0,53.4873,53.6034,53.0807,53.5841,128945.0
2020-04-15 11:30:00,55.37,55.71,54.45,54.78,69494.0,53.5937,53.9228,52.7033,53.0227,69494.0
2020-04-15 12:00:00,54.78,55.35,54.71,55.11,60193.0,53.0227,53.5744,52.9549,53.3421,60193.0
2020-04-15 12:30:00,55.08,55.17,54.87,55.15,59263.0,53.313,53.4002,53.1098,53.3808,59263.0
2020-04-15 13:00:00,55.13,55.7,55.09,55.35,56439.0,53.3614,53.9132,53.3227,53.5744,56439.0
2020-04-15 13:30:00,55.35,55.52,54.97,55.28,34259.0,53.5744,53.7389,53.2066,53.5066,34259.0
2020-04-15 14:00:00,55.31,55.55,55.09,55.53,79545.0,53.5357,53.768,53.3227,53.7486,79545.0
2020-04-15 14:30:00,55.53,55.87,55.23,55.4,84832.0,53.7486,54.0777,53.4582,53.6228,84832.0
2020-04-15 15:00:00,55.46,55.55,54.91,55.09,129359.0,53.6809,53.768,53.1485,53.3227,129359.0
2020-04-15 15:30:00,55.06,55.27,54.84,55.03,157165.0,53.2937,53.497,53.0807,53.2646,157165.0
2020-04-16 09:30:00,54.49,55.55,53.58,53.64,76480.0,52.742,53.768,51.8612,51.9192,76480.0
2020-04-16 10:00:00,53.69,54.24,53.53,54.22,29563.0,51.9676,52.5,51.8128,52.4806,29563.0
2020-04-16 10:30:00,54.28,54.54,53.78,54.41,43330.0,52.5387,52.7904,52.0547,52.6645,43330.0
2020-04-16 11:00:00,54.43,54.48,53.63,54.0,61427.0,52.6839,52.7323,51.9096,52.2677,61427.0
2020-04-16 11:30:00,53.9,54.25,53.74,54.03,42730.0,52.1709,52.5097,52.016,52.2967,42730.0
2020-04-16 12:00:00,54.03,54.24,52.96,52.96,109668.0,52.2967,52.5,51.2611,51.2611,109668.0
2020-04-16 12:30:00,52.86,53.05,52.22,52.82,48120.0,51.1643,51.3482,50.5448,51.1255,48120.0
2020-04-16 13:00:00,52.86,53.33,52.83,53.21,42558.0,51.1643,51.6192,51.1352,51.503,42558.0
2020-04-16 13:30:00,53.16,53.43,52.9,52.94,33446.0,51.4546,51.716,51.203,51.2417,33446.0
2020-04-16 14:00:00,52.94,52.97,52.67,52.88,88300.0,51.2417,51.2707,50.9804,51.1836,88300.0
2020-04-16 14:30:00,52.86,53.12,52.59,52.98,53319.0,51.1643,51.4159,50.9029,51.2804,53319.0
2020-04-16 15:00:00,53.02,53.35,52.94,53.31,60097.0,51.3191,51.6385,51.2417,51.5998,60097.0
2020-04-16 15:30:00,53.3,53.71,53.22,53.63,158868.0,51.5901,51.987,51.5127,51.9096,158868.0
2020-04-17 09:30:00,56.77,59.17,56.77,58.99,154643.0,54.9488,57.2718,54.9488,57.0976,154643.0
2020-04-17 10:00:00,59.02,59.17,58.15,58.27,41006.0,57.1267,57.2718,56.2846,56.4007,41006.0
2020-04-17 10:30:00,58.16,58.2,57.68,58.03,30491.0,56.2942,56.333,55.8296,56.1684,30491.0
2020-04-17 11:00:00,58.0,58.28,57.86,58.13,25060.0,56.1394,56.4104,56.0039,56.2652,25060.0
2020-04-17 11:30:00,58.18,58.37,57.91,58.26,49616.0,56.3136,56.4975,56.0523,56.391,49616.0
2020-04-17 12:00:00,58.29,58.42,57.67,57.82,27145.0,56.4201,56.5459,55.82,55.9651,27145.0
2020-04-17 12:30:00,57.84,58.27,57.8,57.97,28135.0,55.9845,56.4007,55.9458,56.1103,28135.0
2020-04-17 13:00:00,57.99,58.4,57.89,58.08,26197.0,56.1297,56.5265,56.0329,56.2168,26197.0
2020-04-17 13:30:00,58.08,58.08,57.5,57.65,21961.0,56.2168,56.2168,55.6554,55.8006,21961.0
2020-04-17 14:00:00,57.64,57.69,57.11,57.28,41797.0,55.7909,55.8393,55.2779,55.4425,41797.0
2020-04-17 14:30:00,57.23,57.53,57.08,57.17,26013.0,55.3941,55.6845,55.2489,55.336,26013.0
2020-04-17 15:00:00,57.24,57.58,57.21,57.5,39527.0,55.4038,55.7328,55.3747,55.6554,39527.0
2020-04-17 15:30:00,57.46,57.95,57.41,57.62,109820.0,55.6167,56.091,55.5683,55.7716,109820.0
2020-04-20 09:30:00,55.81,56.58,54.18,54.29,86896.0,54.0196,54.7649,52.4419,52.5484,86896.0
2020-04-20 10:00:00,54.36,55.17,54.17,54.6,42131.0,52.6161,53.4002,52.4322,52.8484,42131.0
2020-04-20 10:30:00,54.68,55.75,54.54,55.72,45595.0,52.9259,53.9616,52.7904,53.9325,45595.0
2020-04-20 11:00:00,55.57,56.04,55.47,55.8,63034.0,53.7873,54.2422,53.6905,54.0099,63034.0
2020-04-20 11:30:00,55.8,56.32,55.64,55.93,53739.0,54.0099,54.5133,53.8551,54.1358,53739.0
2020-04-20 12:00:00,55.97,56.09,55.75,55.88,26009.0,54.1745,54.2906,53.9616,54.0874,26009.0
2020-04-20 12:30:00,55.84,56.19,55.84,55.96,33028.0,54.0487,54.3874,54.0487,54.1648,33028.0
2020-04-20 13:00:00,56.0,56.0,55.52,55.78,24991.0,54.2035,54.2035,53.7389,53.9906,24991.0
2020-04-20 13:30:00,55.78,55.89,55.54,55.56,27141.0,53.9906,54.0971,53.7583,53.7776,27141.0
2020-04-20 14:00:00,55.55,55.56,54.48,54.48,33337.0,53.768,53.7776,52.7323,52.7323,33337.0
2020-04-20 14:30:00,54.49,54.79,53.75,53.83,53136.0,52.742,53.0323,52.0257,52.1031,53136.0
2020-04-20 15:00:00,53.83,54.91,53.83,54.9,55962.0,52.1031,53.1485,52.1031,53.1388,55962.0
2020-04-20 15:30:00,54.89,55.4,54.84,55.04,82560.0,53.1291,53.6228,53.0807,53.2743,82560.0
2020-04-21 09:30:00,52.56,54.11,52.31,53.92,54392.0,50.8739,52.3742,50.6319,52.1903,54392.0
2020-04-21 10:00:00,53.88,54.29,53.5,54.27,31236.0,52.1515,52.5484,51.7837,52.529,31236.0
2020-04-21 10:30:00,54.5,54.5,53.94,54.0,33213.0,52.7517,52.7517,52.2096,52.2677,33213.0
2020-04-21 11:00:00,53.92,54.1,53.27,53.27,20855.0,52.1903,52.3645,51.5611,51.5611,20855.0
2020-04-21 11:30:00,53.38,53.62,53.11,53.51,22449.0,51.6676,51.8999,51.4062,51.7934,22449.0
2020-04-21 12:00:00,53.52,53.58,52.95,52.96,68696.0,51.8031,51.8612,51.2514,51.2611,68696.0
2020-04-21 12:30:00,52.95,52.96,52.01,52.23,38579.0,51.2514,51.2611,50.3415,50.5545,38579.0
2020-04-21 13:00:00,52.21,52.59,52.12,52.39,59314.0,50.5351,50.9029,50.448,50.7093,59314.0
2020-04-21 13:30:00,52.36,52.81,52.24,52.47,61123.0,50.6803,51.1159,50.5642,50.7868,61123.0
2020-04-21 14:00:00,52.44,52.59,51.74,51.97,73152.0,50.7577,50.9029,50.0802,50.3028,73152.0
2020-04-21 14:30:00,51.97,52.0,51.39,51.52,55034.0,50.3028,50.3319,49.7414,49.8672,55034.0
2020-04-21 15:00:00,51.54,51.9,51.33,51.57,78355.0,49.8866,50.2351,49.6833,49.9156,78355.0
2020-04-21 15:30:00,51.52,51.88,51.46,51.57,93870.0,49.8672,50.2157,49.8092,49.9156,93870.0
2020-04-22 09:30:00,53.33,53.45,51.4,51.65,44183.0,51.6192,51.7353,49.7511,49.9931,44183.0
2020-04-22 10:00:00,51.71,51.99,51.5,51.53,68884.0,50.0512,50.3222,49.8479,49.8769,68884.0
2020-04-22 10:30:00,51.57,52.2,51.32,51.39,35157.0,49.9156,50.5254,49.6737,49.7414,35157.0
2020-04-22 11:00:00,51.39,51.9,51.17,51.9,39895.0,49.7414,50.2351,49.5285,50.2351,39895.0
2020-04-22 11:30:00,51.85,52.33,51.85,52.02,27552.0,50.1867,50.6513,50.1867,50.3512,27552.0
2020-04-22 12:00:00,52.08,52.17,51.68,51.91,26423.0,50.4093,50.4964,50.0221,50.2447,26423.0
2020-04-22 12:30:00,51.92,51.97,51.69,51.93,16818.0,50.2544,50.3028,50.0318,50.2641,16818.0
2020-04-22 13:00:00,52.02,52.1,51.75,52.05,37002.0,50.3512,50.4286,50.0899,50.3802,37002.0
2020-04-22 13:30:00,52.1,52.11,51.85,51.99,42672.0,50.4286,50.4383,50.1867,50.3222,42672.0
2020-04-22 14:00:00,51.96,52.05,51.63,51.7,69337.0,50.2931,50.3802,49.9737,50.0415,69337.0
2020-04-22 14:30:00,51.69,52.2,51.69,51.87,53309.0,50.0318,50.5254,50.0318,50.206,53309.0
2020-04-22 15:00:00,51.9,52.44,51.89,52.24,27878.0,50.2351,50.7577,50.2254,50.5642,27878.0
2020-04-22 15:30:00,52.27,52.86,51.98,52.08,97559.0,50.5932,51.1643,50.3125,50.4093,97559.0
2020-04-23 09:30:00,53.08,53.76,52.53,53.54,19647.0,51.3772,52.0354,50.8448,51.8224,19647.0
2020-04-23 10:00:00,53.7,54.83,53.58,54.5,41316.0,51.9773,53.0711,51.8612,52.7517,41316.0
2020-04-23 10:30:00,54.49,55.75,54.48,55.43,30505.0,52.742,53.9616,52.7323,53.6518,30505.0
2020-04-23 11:00:00,55.41,55.6,55.04,55.58,23705.0,53.6325,53.8164,53.2743,53.797,23705.0
2020-04-23 11:30:00,55.55,55.61,55.16,55.51,34809.0,53.768,53.826,53.3905,53.7293,34809.0
2020-04-23 12:00:00,55.49,55.86,55.41,55.75,20512.0,53.7099,54.068,53.6325,53.9616,20512.0
2020-04-23 12:30:00,55.79,56.13,55.17,55.37,65019.0,54.0003,54.3294,53.4002,53.5937,65019.0
2020-04-23 13:00:00,55.46,55.64,54.73,54.94,30357.0,53.6809,53.8551,52.9743,53.1775,30357.0
2020-04-23 13:30:00,54.93,55.23,54.7,54.76,42109.0,53.1679,53.4582,52.9452,53.0033,42109.0
2020-04-23 14:00:00,54.79,54.91,54.42,54.85,25912.0,53.0323,53.1485,52.6742,53.0904,25912.0
2020-04-23 14:30:00,54.84,54.96,54.56,54.8,15202.0,53.0807,53.1969,52.8097,53.042,15202.0
2020-04-23 15:00:00,54.77,54.77,53.92,54.19,26445.0,53.013,53.013,52.1903,52.4516,26445.0
2020-04-23 15:30:00,54.11,54.78,54.01,54.39,76021.0,52.3742,53.0227,52.2774,52.6452,76021.0
2020-04-24 09:30:00,54.84,55.3,53.23,53.35,27231.0,53.0807,53.526,51.5224,51.6385,27231.0
2020-04-24 10:00:00,53.27,53.52,51.71,51.8,39943.0,51.5611,51.8031,50.0512,50.1383,39943.0
2020-04-24 10:30:00,51.72,52.3,51.61,51.93,24378.0,50.0608,50.6222,49.9544,50.2641,24378.0
2020-04-24 11:00:00,51.84,51.97,50.92,51.3,25179.0,50.177,50.3028,49.2865,49.6543,25179.0
2020-04-24 11:30:00,51.33,51.33,50.92,51.09,24547.0,49.6833,49.6833,49.2865,49.451,24547.0
2020-04-24 12:00:00,51.08,51.27,50.99,51.11,30530.0,49.4414,49.6253,49.3543,49.4704,30530.0
2020-04-24 12:30:00,51.06,51.46,50.83,51.44,16148.0,49.422,49.8092,49.1994,49.7898,16148.0
2020-04-24 13:00:00,51.31,51.78,51.19,51.78,40318.0,49.664,50.1189,49.5478,50.1189,40318.0
2020-04-24 13:30:00,51.75,51.75,51.46,51.66,30841.0,50.0899,50.0899,49.8092,50.0028,30841.0
2020-04-24 14:00:00,51.65,52.08,51.48,51.94,23215.0,49.9931,50.4093,49.8285,50.2738,23215.0
2020-04-24 14:30:00,51.98,52.12,51.81,52.02,26711.0,50.3125,50.448,50.1479,50.3512,26711.0
2020-04-24 15:00:00,52.0,52.35,51.92,52.35,43419.0,50.3319,50.6706,50.2544,50.6706,43419.0
2020-04-24 15:30:00,52.33,52.46,51.97,52.17,148465.0,50.6513,50.7771,50.3028,50.4964,148465.0
2020-04-27 09:30:00,52.91,53.99,52.39,53.75,83260.0,51.2127,52.258,50.7093,52.0257,83260.0
2020-04-27 10:00:00,53.79,54.0,53.31,53.64,54662.0,52.0644,52.2677,51.5998,51.9192,54662.0
2020-04-27 10:30:00,53.6,54.23,53.49,54.03,29440.0,51.8805,52.4903,51.7741,52.2967,29440.0
2020-04-27 11:00:00,54.04,54.18,53.8,54.01,37534.0,52.3064,52.4419,52.0741,52.2774,37534.0
2020-04-27 11:30:00,53.97,54.58,53.95,54.49,28193.0,52.2387,52.8291,52.2193,52.742,28193.0
2020-04-27 12:00:00,54.44,54.57,54.27,54.48,20568.0,52.6936,52.8194,52.529,52.7323,20568.0
2020-04-27 12:30:00,54.53,54.87,54.5,54.7,25162.0,52.7807,53.1098,52.7517,52.9452,25162.0
2020-04-27 13:00:00,54.68,54.86,54.46,54.81,40899.0,52.9259,53.1001,52.7129,53.0517,40899.0
2020-04-27 13:30:00,54.77,55.09,54.67,55.02,13745.0,53.013,53.3227,52.9162,53.255,13745.0
2020-04-27 14:00:00,55.02,55.31,54.96,55.24,27132.0,53.255,53.5357,53.1969,53.4679,27132.0
2020-04-27 14:30:00,55.23,55.67,55.23,55.65,24578.0,53.4582,53.8841,53.4582,53.8648,24578.0
2020-04-27 15:00:00,55.64,55.78,55.46,55.5,25245.0,53.8551,53.9906,53.6809,53.7196,25245.0
2020-04-27 15:30:00,55.53,55.86,55.25,55.25,90787.0,53.7486,54.068,53.4776,53.4776,90787.0
2020-04-28 09:30:00,57.32,59.26,57.32,58.44,36124.0,55.4812,57.359,55.4812,56.5653,36124.0
2020-04-28 10:00:00,58.44,58.93,58.0,58.27,49922.0,56.5653,57.0395,56.1394,56.4007,49922.0
2020-04-28 10:30:00,58.29,58.3,57.48,57.81,98676.0,56.4201,56.4297,55.6361,55.9555,98676.0
2020-04-28 11:00:00,57.81,58.73,57.78,58.51,46194.0,55.9555,56.846,55.9264,56.633,46194.0
2020-04-28 11:30:00,58.52,58.74,58.43,58.73,25313.0,56.6427,56.8556,56.5556,56.846,25313.0
2020-04-28 12:00:00,58.73,58.99,58.17,58.32,22050.0,56.846,57.0976,56.3039,56.4491,22050.0
2020-04-28 12:30:00,58.25,58.45,57.86,58.26,24602.0,56.3814,56.5749,56.0039,56.391,24602.0
2020-04-28 13:00:00,58.29,58.62,58.27,58.62,16017.0,56.4201,56.7395,56.4007,56.7395,16017.0
2020-04-28 13:30:00,58.58,58.63,58.22,58.43,15325.0,56.7008,56.7492,56.3523,56.5556,15325.0
2020-04-28 14:00:00,58.45,58.82,58.33,58.7,14391.0,56.5749,56.9331,56.4588,56.8169,14391.0
2020-04-28 14:30:00,58.73,58.85,58.21,58.21,27998.0,56.846,56.9621,56.3426,56.3426,27998.0
2020-04-28 15:00:00,58.21,58.73,58.2,58.73,42951.0,56.3426,56.846,56.333,56.846,42951.0
2020-04-28 15:30:00,58.71,58.73,58.25,58.34,101144.0,56.8266,56.846,56.3814,56.4685,101144.0
2020-04-29 09:30:00,60.7,62.66,60.36,62.58,66974.0,58.7528,60.6499,58.4237,60.5724,66974.0
2020-04-29 10:00:00,62.53,62.69,61.65,61.65,54476.0,60.5241,60.6789,59.6723,59.6723,54476.0
2020-04-29 10:30:00,61.7,62.77,61.7,62.75,23757.0,59.7207,60.7564,59.7207,60.737,23757.0
2020-04-29 11:00:00,62.75,63.45,62.47,63.45,29082.0,60.737,61.4145,60.466,61.4145,29082.0
2020-04-29 11:30:00,63.46,64.03,63.0,63.87,70743.0,61.4242,61.9759,60.979,61.8211,70743.0
2020-04-29 12:00:00,63.79,64.13,63.5,63.61,30877.0,61.7436,62.0727,61.4629,61.5694,30877.0
2020-04-29 12:30:00,63.72,63.79,63.44,63.68,22012.0,61.6759,61.7436,61.4049,61.6372,22012.0
2020-04-29 13:00:00,63.72,64.04,63.7,63.74,24301.0,61.6759,61.9856,61.6565,61.6952,24301.0
2020-04-29 13:30:00,63.67,63.98,63.46,63.46,53332.0,61.6275,61.9275,61.4242,61.4242,53332.0
2020-04-29 14:00:00,63.65,63.82,63.49,63.54,58114.0,61.6081,61.7727,61.4533,61.5017,58114.0
2020-04-29 14:30:00,63.57,63.7,63.37,63.43,62354.0,61.5307,61.6565,61.3371,61.3952,62354.0
2020-04-29 15:00:00,63.5,63.59,62.68,63.08,44938.0,61.4629,61.55,60.6692,61.0564,44938.0
2020-04-29 15:30:00,63.1,63.4,62.83,62.98,150921.0,61.0758,61.3661,60.8144,60.9596,150921.0
2020-04-30 09:30:00,61.85,62.34,61.21,61.27,78673.0,59.8659,60.3401,59.2464,59.3045,78673.0
2020-04-30 10:00:00,61.51,61.74,60.84,61.23,33871.0,59.5368,59.7594,58.8883,59.2658,33871.0
2020-04-30 10:30:00,61.2,61.78,60.97,61.04,35176.0,59.2367,59.7981,59.0141,59.0819,35176.0
2020-04-30 11:00:00,60.9,61.23,60.63,61.07,28816.0,58.9463,59.2658,58.685,59.1109,28816.0
2020-04-30 11:30:00,61.03,61.35,60.57,60.57,63814.0,59.0722,59.3819,58.6269,58.6269,63814.0
2020-04-30 12:00:00,60.49,60.49,59.79,60.31,32191.0,58.5495,58.5495,57.8719,58.3753,32191.0
2020-04-30 12:30:00,60.29,60.7,60.1,60.58,13929.0,58.3559,58.7528,58.172,58.6366,13929.0
2020-04-30 13:00:00,60.57,60.65,60.22,60.3,14713.0,58.6269,58.7044,58.2882,58.3656,14713.0
2020-04-30 13:30:00,60.26,60.32,60.01,60.12,21437.0,58.3269,58.3849,58.0849,58.1914,21437.0
2020-04-30 14:00:00,60.09,60.51,59.99,60.43,34188.0,58.1623,58.5689,58.0655,58.4914,34188.0
2020-04-30 14:30:00,60.45,60.71,60.28,60.4,35768.0,58.5108,58.7624,58.3462,58.4624,35768.0
2020-04-30 15:00:00,60.42,61.05,60.4,61.03,46424.0,58.4817,59.0915,58.4624,59.0722,46424.0
2020-04-30 15:30:00,61.06,61.18,60.5,60.54,140939.0,59.1012,59.2174,58.5592,58.5979,140939.0
2020-05-01 09:30:00,58.72,59.89,57.97,58.24,52404.0,56.8363,57.9687,56.1103,56.3717,52404.0
2020-05-01 10:00:00,58.2,58.56,57.13,57.66,28295.0,56.333,56.6814,55.2973,55.8103,28295.0
2020-05-01 10:30:00,57.76,58.24,57.65,57.81,14779.0,55.9071,56.3717,55.8006,55.9555,14779.0
2020-05-01 11:00:00,57.81,58.14,57.75,58.07,37156.0,55.9555,56.2749,55.8974,56.2071,37156.0
2020-05-01 11:30:00,58.02,58.09,57.56,57.88,64520.0,56.1587,56.2265,55.7135,56.0232,64520.0
2020-05-01 12:00:00,57.89,58.12,57.61,57.64,50871.0,56.0329,56.2555,55.7619,55.7909,50871.0
2020-05-01 12:30:00,57.64,58.28,57.6,58.28,26213.0,55.7909,56.4104,55.7522,56.4104,26213.0
2020-05-01 13:00:00,58.3,58.61,58.25,58.61,22856.0,56.4297,56.7298,56.3814,56.7298,22856.0
2020-05-01 13:30:00,58.62,58.72,58.32,58.57,23122.0,56.7395,56.8363,56.4491,56.6911,23122.0
2020-05-01 14:00:00,58.53,58.9,58.49,58.9,18712.0,56.6524,57.0105,56.6137,57.0105,18712.0
2020-05-01 14:30:00,58.88,58.91,58.53,58.61,19415.0,56.9911,57.0202,56.6524,56.7298,19415.0
2020-05-01 15:00:00,58.61,58.7,58.35,58.49,24648.0,56.7298,56.8169,56.4781,56.6137,24648.0
2020-05-01 15:30:00,58.46,58.75,58.28,58.43,83134.0,56.5846,56.8653,56.4104,56.5556,83134.0
2020-05-04 09:30:00,57.73,57.73,56.08,56.55,93173.0,55.878,55.878,54.281,54.7359,93173.0
2020-05-04 10:00:00,56.48,56.9,56.03,56.26,36458.0,54.6681,55.0747,54.2326,54.4552,36458.0
2020-05-04 10:30:00,56.0,56.0,55.27,55.61,41386.0,54.2035,54.2035,53.497,53.826,41386.0
2020-05-04 11:00:00,55.59,55.65,54.93,55.07,90919.0,53.8067,53.8648,53.1679,53.3034,90919.0
2020-05-04 11:30:00,54.98,55.5,54.93,55.29,25757.0,53.2163,53.7196,53.1679,53.5163,25757.0
2020-05-04 12:00:00,55.3,55.6,55.21,55.51,54372.0,53.526,53.8164,53.4389,53.7293,54372.0
2020-05-04 12:30:00,55.52,55.66,55.3,55.52,100694.0,53.7389,53.8744,53.526,53.7389,100694.0
2020-05-04 13:00:00,55.5,55.58,55.13,55.54,27371.0,53.7196,53.797,53.3614,53.7583,27371.0
2020-05-04 13:30:00,55.53,55.6,55.21,55.37,33296.0,53.7486,53.8164,53.4389,53.5937,33296.0
2020-05-04 14:00:00,55.37,55.64,55.26,55.43,28975.0,53.5937,53.8551,53.4873,53.6518,28975.0
2020-05-04 14:30:00,55.42,55.65,55.27,55.35,57873.0,53.6421,53.8648,53.497,53.5744,57873.0
2020-05-04 15:00:00,55.31,55.42,55.05,55.38,133183.0,53.5357,53.6421,53.284,53.6034,133183.0
2020-05-04 15:30:00,55.42,55.95,55.42,55.72,166196.0,53.6421,54.1551,53.6421,53.9325,166196.0
2020-05-05 09:30:00,63.09,63.09,57.52,59.14,66046.0,61.0661,61.0661,55.6748,57.2428,66046.0
2020-05-05 10:00:00,59.03,59.15,58.64,58.9,51715.0,57.1363,57.2525,56.7588,57.0105,51715.0
2020-05-05 10:30:00,58.89,60.02,58.81,59.78,45987.0,57.0008,58.0946,56.9234,57.8623,45987.0
2020-05-05 11:00:00,59.89,60.14,59.29,59.51,34450.0,57.9687,58.2107,57.388,57.6009,34450.0
2020-05-05 11:30:00,59.56,59.62,57.41,57.45,59820.0,57.6493,57.7074,55.5683,55.607,59820.0
2020-05-05 12:00:00,57.45,57.53,56.79,56.88,61205.0,55.607,55.6845,54.9682,55.0553,61205.0
2020-05-05 12:30:00,56.9,56.98,56.14,56.14,45493.0,55.0747,55.1521,54.339,54.339,45493.0
2020-05-05 13:00:00,56.16,56.43,55.28,56.33,69399.0,54.3584,54.6197,53.5066,54.5229,69399.0
2020-05-05 13:30:00,56.39,56.7,55.38,55.58,59496.0,54.581,54.8811,53.6034,53.797,59496.0
2020-05-05 14:00:00,55.72,55.76,55.31,55.65,57350.0,53.9325,53.9712,53.5357,53.8648,57350.0
2020-05-05 14:30:00,55.64,55.75,55.06,55.23,52028.0,53.8551,53.9616,53.2937,53.4582,52028.0
2020-05-05 15:00:00,55.22,55.24,54.51,54.78,56454.0,53.4486,53.4679,52.7613,53.0227,56454.0
2020-05-05 15:30:00,54.75,55.05,54.4,54.82,113203.0,52.9936,53.284,52.6549,53.0614,113203.0
2020-05-06 09:30:00,55.35,56.95,55.35,55.74,42730.0,53.5744,55.1231,53.5744,53.9519,42730.0
2020-05-06 10:00:00,55.71,56.38,55.17,56.32,16341.0,53.9228,54.5713,53.4002,54.5133,16341.0
2020-05-06 10:30:00,56.35,56.67,56.16,56.35,35507.0,54.5423,54.852,54.3584,54.5423,35507.0
2020-05-06 11:00:00,56.41,56.41,55.62,55.89,23719.0,54.6004,54.6004,53.8357,54.0971,23719.0
2020-05-06 11:30:00,55.85,55.97,55.52,55.69,20688.0,54.0583,54.1745,53.7389,53.9035,20688.0
2020-05-06 12:00:00,55.67,56.3,55.48,56.2,22754.0,53.8841,54.4939,53.7002,54.3971,22754.0
2020-05-06 12:30:00,56.2,57.04,56.17,56.85,32240.0,54.3971,55.2102,54.3681,55.0263,32240.0
2020-05-06 13:00:00,56.87,57.05,56.65,57.04,31833.0,55.0456,55.2198,54.8327,55.2102,31833.0
2020-05-06 13:30:00,57.04,57.26,56.89,57.18,26748.0,55.2102,55.4231,55.065,55.3457,26748.0
2020-05-06 14:00:00,57.14,57.14,56.82,56.86,21713.0,55.307,55.307,54.9972,55.0359,21713.0
2020-05-06 14:30:00,56.87,57.63,56.81,57.32,23712.0,55.0456,55.7812,54.9875,55.4812,23712.0
2020-05-06 15:00:00,57.33,57.54,57.07,57.21,25848.0,55.4909,55.6941,55.2392,55.3747,25848.0
2020-05-06 15:30:00,57.19,57.19,56.75,56.75,106025.0,55.3554,55.3554,54.9295,54.9295,106025.0
2020-05-07 09:30:00,58.19,59.15,57.51,58.88,39047.0,56.3233,57.2525,55.6651,56.9911,39047.0
2020-05-07 10:00:00,58.74,59.14,58.69,58.86,38443.0,56.8556,57.2428,56.8072,56.9718,38443.0
2020-05-07 10:30:00,58.76,59.39,58.68,58.87,30221.0,56.875,57.4848,56.7976,56.9815,30221.0
2020-05-07 11:00:00,58.94,59.12,58.64,58.64,15866.0,57.0492,57.2234,56.7588,56.7588,15866.0
2020-05-07 11:30:00,58.65,59.4,58.57,59.38,22866.0,56.7685,57.4945,56.6911,57.4751,22866.0
2020-05-07 12:00:00,59.32,59.42,59.06,59.13,13390.0,57.417,57.5138,57.1654,57.2331,13390.0
2020-05-07 12:30:00,59.11,59.21,58.54,58.92,24889.0,57.2138,57.3106,56.662,57.0299,24889.0
2020-05-07 13:00:00,59.13,59.25,58.95,59.02,14716.0,57.2331,57.3493,57.0589,57.1267,14716.0
2020-05-07 13:30:00,59.03,59.41,58.96,59.27,17988.0,57.1363,57.5041,57.0686,57.3686,17988.0
2020-05-07 14:00:00,59.29,59.45,59.1,59.25,24223.0,57.388,57.5429,57.2041,57.3493,24223.0
2020-05-07 14:30:00,59.26,59.26,58.47,58.49,15925.0,57.359,57.359,56.5943,56.6137,15925.0
2020-05-07 15:00:00,58.47,58.47,58.14,58.26,19822.0,56.5943,56.5943,56.2749,56.391,19822.0
2020-05-07 15:30:00,58.3,58.39,57.82,58.18,58683.0,56.4297,56.5169,55.9651,56.3136,58683.0
2020-05-08 09:30:00,60.1,61.5,59.12,61.03,38269.0,58.172,59.5271,57.2234,59.0722,38269.0
2020-05-08 10:00:00,60.96,61.36,60.45,60.54,17700.0,59.0044,59.3916,58.5108,58.5979,17700.0
2020-05-08 10:30:00,60.55,60.7,60.22,60.44,35485.0,58.6076,58.7528,58.2882,58.5011,35485.0
2020-05-08 11:00:00,60.37,61.15,60.32,61.14,19594.0,58.4333,59.1883,58.3849,59.1786,19594.0
2020-05-08 11:30:00,61.16,61.47,60.86,61.44,22427.0,59.198,59.4981,58.9076,59.469,22427.0
2020-05-08 12:00:00,61.45,61.61,60.87,60.89,30316.0,59.4787,59.6336,58.9173,58.9367,30316.0
2020-05-08 12:30:00,60.99,61.21,60.85,61.02,12062.0,59.0335,59.2464,58.8979,59.0625,12062.0
2020-05-08 13:00:00,60.96,61.02,60.73,60.93,15916.0,59.0044,59.0625,58.7818,58.9754,15916.0
2020-05-08 13:30:00,60.95,61.02,60.65,60.94,12642.0,58.9947,59.0625,58.7044,58.9851,12642.0
2020-05-08 14:00:00,60.94,61.24,60.86,61.12,12156.0,58.9851,59.2754,58.9076,59.1593,12156.0
2020-05-08 14:30:00,61.17,61.47,61.04,61.46,18532.0,59.2077,59.4981,59.0819,59.4884,18532.0
2020-05-08 15:00:00,61.46,61.6,61.4,61.58,27032.0,59.4884,59.6239,59.4303,59.6045,27032.0
2020-05-08 15:30:00,61.59,61.9,61.55,61.84,76661.0,59.6142,59.9143,59.5755,59.8562,76661.0
2020-05-11 09:30:00,60.71,60.71,59.16,59.4,47228.0,58.7624,58.7624,57.2622,57.4945,47228.0
2020-05-11 10:00:00,59.4,59.55,58.24,58.73,32412.0,57.4945,57.6396,56.3717,56.846,32412.0
2020-05-11 10:30:00,58.68,59.13,58.64,58.91,23371.0,56.7976,57.2331,56.7588,57.0202,23371.0
2020-05-11 11:00:00,58.9,59.33,58.57,58.96,16476.0,57.0105,57.4267,56.6911,57.0686,16476.0
2020-05-11 11:30:00,58.96,59.64,58.96,59.64,17384.0,57.0686,57.7268,57.0686,57.7268,17384.0
2020-05-11 12:00:00,59.71,60.34,59.57,60.34,24279.0,57.7945,58.4043,57.659,58.4043,24279.0
2020-05-11 12:30:00,60.36,60.54,60.15,60.33,20417.0,58.4237,58.5979,58.2204,58.3946,20417.0
2020-05-11 13:00:00,60.32,60.57,60.22,60.41,14059.0,58.3849,58.6269,58.2882,58.4721,14059.0
2020-05-11 13:30:00,60.46,60.76,60.4,60.41,19835.0,58.5205,58.8108,58.4624,58.4721,19835.0
2020-05-11 14:00:00,60.4,60.65,60.36,60.53,26536.0,58.4624,58.7044,58.4237,58.5882,26536.0
2020-05-11 14:30:00,60.53,60.76,60.44,60.72,29259.0,58.5882,58.8108,58.5011,58.7721,29259.0
2020-05-11 15:00:00,60.73,60.88,60.59,60.7,52813.0,58.7818,58.927,58.6463,58.7528,52813.0
2020-05-11 15:30:00,60.69,60.83,60.51,60.55,157135.0,58.7431,58.8786,58.5689,58.6076,157135.0
2020-05-12 09:30:00,61.23,61.23,60.0,60.51,49797.0,59.2658,59.2658,58.0752,58.5689,49797.0
2020-05-12 10:00:00,60.46,60.47,59.95,60.1,23288.0,58.5205,58.5301,58.0268,58.172,23288.0
2020-05-12 10:30:00,60.1,60.27,59.86,60.08,39270.0,58.172,58.3366,57.9397,58.1526,39270.0
2020-05-12 11:00:00,60.05,60.22,59.73,60.21,22965.0,58.1236,58.2882,57.8139,58.2785,22965.0
2020-05-12 11:30:00,60.17,60.3,59.89,60.05,30274.0,58.2398,58.3656,57.9687,58.1236,30274.0
2020-05-12 12:00:00,59.99,60.06,59.59,59.76,19231.0,58.0655,58.1333,57.6784,57.8429,19231.0
2020-05-12 12:30:00,59.78,59.78,59.51,59.6,11829.0,57.8623,57.8623,57.6009,57.688,11829.0
2020-05-12 13:00:00,59.57,59.57,58.98,58.99,16795.0,57.659,57.659,57.0879,57.0976,16795.0
2020-05-12 13:30:00,58.98,59.09,58.71,58.92,12811.0,57.0879,57.1944,56.8266,57.0299,12811.0
2020-05-12 14:00:00,58.85,58.94,58.31,58.39,11668.0,56.9621,57.0492,56.4394,56.5169,11668.0
2020-05-12 14:30:00,58.34,58.69,58.33,58.62,18346.0,56.4685,56.8072,56.4588,56.7395,18346.0
2020-05-12 15:00:00,58.61,58.74,58.18,58.18,21601.0,56.7298,56.8556,56.3136,56.3136,21601.0
2020-05-12 15:30:00,58.15,58.19,57.01,57.14,68403.0,56.2846,56.3233,55.1811,55.307,68403.0
2020-05-13 09:30:00,56.5,56.5,54.73,55.65,30351.0,54.6875,54.6875,52.9743,53.8648,30351.0
2020-05-13 10:00:00,55.69,55.94,54.5,55.12,24705.0,53.9035,54.1455,52.7517,53.3518,24705.0
2020-05-13 10:30:00,55.11,55.42,53.84,53.84,31008.0,53.3421,53.6421,52.1128,52.1128,31008.0
2020-05-13 11:00:00,53.89,54.05,53.35,53.68,33531.0,52.1612,52.3161,51.6385,51.958,33531.0
2020-05-13 11:30:00,53.69,53.76,53.07,53.27,35282.0,51.9676,52.0354,51.3675,51.5611,35282.0
2020-05-13 12:00:00,53.29,53.54,52.84,53.37,24355.0,51.5805,51.8224,51.1449,51.6579,24355.0
2020-05-13 12:30:00,53.42,54.09,53.36,53.96,39283.0,51.7063,52.3548,51.6482,52.229,39283.0
2020-05-13 13:00:00,54.0,54.39,53.74,54.15,32366.0,52.2677,52.6452,52.016,52.4129,32366.0
2020-05-13 13:30:00,54.11,54.24,53.75,53.8,19694.0,52.3742,52.5,52.0257,52.0741,19694.0
2020-05-13 14:00:00,53.77,53.9,53.5,53.68,29376.0,52.0451,52.1709,51.7837,51.958,29376.0
2020-05-13 14:30:00,53.65,53.94,53.58,53.66,22248.0,51.9289,52.2096,51.8612,51.9386,22248.0
2020-05-13 15:00:00,53.71,53.91,53.32,53.48,32199.0,51.987,52.1806,51.6095,51.7644,32199.0
2020-05-13 15:30:00,53.45,53.93,53.45,53.85,120086.0,51.7353,52.1999,51.7353,52.1225,120086.0
2020-05-14 09:30:00,52.6,53.26,50.83,50.99,49736.0,50.9126,51.5514,49.1994,49.3543,49736.0
2020-05-14 10:00:00,50.95,51.9,50.5,51.88,26605.0,49.3155,50.2351,48.88,50.2157,26605.0
2020-05-14 10:30:00,51.88,55.11,51.82,54.56,48364.0,50.2157,53.3421,50.1576,52.8097,48364.0
2020-05-14 11:00:00,54.54,55.41,53.74,53.75,21213.0,52.7904,53.6325,52.016,52.0257,21213.0
2020-05-14 11:30:00,53.73,54.05,52.54,53.39,24964.0,52.0064,52.3161,50.8545,51.6773,24964.0
2020-05-14 12:00:00,53.14,53.96,53.14,53.84,11232.0,51.4353,52.229,51.4353,52.1128,11232.0
2020-05-14 12:30:00,53.86,54.99,53.71,54.99,59544.0,52.1322,53.2259,51.987,53.2259,59544.0
2020-05-14 13:00:00,54.99,55.69,54.71,55.69,20764.0,53.2259,53.9035,52.9549,53.9035,20764.0
2020-05-14 13:30:00,55.69,55.84,54.99,54.99,19544.0,53.9035,54.0487,53.2259,53.2259,19544.0
2020-05-14 14:00:00,54.95,55.38,54.8,55.2,16670.0,53.1872,53.6034,53.042,53.4292,16670.0
2020-05-14 14:30:00,55.17,55.22,54.58,55.08,21853.0,53.4002,53.4486,52.8291,53.313,21853.0
2020-05-14 15:00:00,55.03,55.31,55.0,55.2,36856.0,53.2646,53.5357,53.2356,53.4292,36856.0
2020-05-14 15:30:00,55.24,55.34,54.9,55.24,111112.0,53.4679,53.5647,53.1388,53.4679,111112.0
2020-05-15 09:30:00,54.35,54.73,53.36,53.96,35816.0,52.686,53.0544,51.7263,52.308,35816.0
2020-05-15 10:00:00,53.9,55.15,53.49,54.88,51447.0,52.2498,53.4615,51.8523,53.1998,51447.0
2020-05-15 10:30:00,54.77,54.92,54.33,54.59,28652.0,53.0932,53.2386,52.6666,52.9187,28652.0
2020-05-15 11:00:00,54.48,54.62,53.86,54.32,26808.0,52.812,52.9477,52.211,52.6569,26808.0
2020-05-15 11:30:00,54.17,54.39,53.84,54.04,15347.0,52.5115,52.7248,52.1916,52.3855,15347.0
2020-05-15 12:00:00,53.96,54.19,53.91,54.01,14311.0,52.308,52.5309,52.2595,52.3564,14311.0
2020-05-15 12:30:00,53.94,54.21,53.9,53.94,5752.0,52.2886,52.5503,52.2498,52.2886,5752.0
2020-05-15 13:00:00,53.95,54.26,53.95,54.17,10394.0,52.2983,52.5988,52.2983,52.5115,10394.0
2020-05-15 13:30:00,54.24,54.35,54.1,54.15,11985.0,52.5794,52.686,52.4437,52.4921,11985.0
2020-05-15 14:00:00,54.2,54.47,54.07,54.25,7040.0,52.5406,52.8023,52.4146,52.5891,7040.0
2020-05-15 14:30:00,54.24,54.32,53.75,53.75,15300.0,52.5794,52.6569,52.1044,52.1044,15300.0
2020-05-15 15:00:00,53.75,53.92,53.51,53.62,16962.0,52.1044,52.2692,51.8717,51.9784,16962.0
2020-05-15 15:30:00,53.64,53.79,53.21,53.78,65201.0,51.9978,52.1432,51.5809,52.1335,65201.0
2020-05-18 09:30:00,57.17,59.97,57.17,59.12,27388.0,55.4197,58.134,55.4197,57.31,27388.0
2020-05-18 10:00:00,59.35,59.4,58.3,58.67,33612.0,57.5329,57.5814,56.5151,56.8738,33612.0
2020-05-18 10:30:00,58.42,59.1,58.42,58.63,21208.0,56.6314,57.2906,56.6314,56.835,21208.0
2020-05-18 11:00:00,58.81,59.5,58.66,59.5,51845.0,57.0095,57.6783,56.8641,57.6783,51845.0
2020-05-18 11:30:00,59.54,59.63,59.08,59.43,12016.0,57.7171,57.8044,57.2712,57.6105,12016.0
2020-05-18 12:00:00,59.34,59.79,59.34,59.53,13177.0,57.5232,57.9595,57.5232,57.7074,13177.0
2020-05-18 12:30:00,59.49,59.8,59.45,59.76,7515.0,57.6686,57.9692,57.6299,57.9304,7515.0
2020-05-18 13:00:00,59.8,60.31,59.8,60.09,17391.0,57.9692,58.4635,57.9692,58.2503,17391.0
2020-05-18 13:30:00,60.13,60.62,60.03,60.34,29566.0,58.2891,58.7641,58.1921,58.4926,29566.0
2020-05-18 14:00:00,60.29,60.34,59.7,60.09,12534.0,58.4442,58.4926,57.8722,58.2503,12534.0
2020-05-18 14:30:00,60.06,60.9,60.03,60.85,23807.0,58.2212,59.0355,58.1921,58.987,23807.0
2020-05-18 15:00:00,60.84,61.46,60.84,61.28,37825.0,58.9773,59.5783,58.9773,59.4038,37825.0
2020-05-18 15:30:00,61.3,61.71,61.03,61.24,109119.0,59.4232,59.8207,59.1615,59.3651,109119.0
2020-05-19 09:30:00,60.94,61.39,59.22,60.21,31263.0,59.0743,59.5105,57.4069,58.3666,31263.0
2020-05-19 10:00:00,60.19,60.87,59.76,60.2,14464.0,58.3472,59.0064,57.9304,58.3569,14464.0
2020-05-19 10:30:00,60.34,60.35,59.58,60.11,13958.0,58.4926,58.5023,57.7559,58.2697,13958.0
2020-05-19 11:00:00,60.28,60.59,59.87,60.51,11548.0,58.4345,58.735,58.037,58.6574,11548.0
2020-05-19 11:30:00,60.69,60.97,60.63,60.9,11814.0,58.8319,59.1033,58.7737,59.0355,11814.0
2020-05-19 12:00:00,60.96,61.23,60.73,60.83,12729.0,59.0936,59.3554,58.8707,58.9676,12729.0
2020-05-19 12:30:00,60.8,61.08,60.67,61.01,11761.0,58.9385,59.21,58.8125,59.1421,11761.0
2020-05-19 13:00:00,61.05,61.34,60.98,61.2,11732.0,59.1809,59.462,59.113,59.3263,11732.0
2020-05-19 13:30:00,61.19,61.55,61.06,61.46,13098.0,59.3166,59.6656,59.1906,59.5783,13098.0
2020-05-19 14:00:00,61.45,61.53,61.27,61.53,10835.0,59.5686,59.6462,59.3942,59.6462,10835.0
2020-05-19 14:30:00,61.52,61.68,60.66,60.67,23263.0,59.6365,59.7916,58.8028,58.8125,23263.0
2020-05-19 15:00:00,60.76,61.65,60.76,61.31,41707.0,58.8998,59.7625,58.8998,59.4329,41707.0
2020-05-19 15:30:00,61.28,61.32,59.83,60.01,125142.0,59.4038,59.4426,57.9982,58.1727,125142.0
2020-05-20 09:30:00,60.88,62.2,60.73,62.09,39805.0,59.0161,60.2957,58.8707,60.189,39805.0
2020-05-20 10:00:00,62.18,62.43,61.8,61.8,12934.0,60.2763,60.5186,59.9079,59.9079,12934.0
2020-05-20 10:30:00,61.88,62.16,61.85,61.97,11581.0,59.9855,60.2569,59.9564,60.0727,11581.0
2020-05-20 11:00:00,61.89,62.03,61.14,61.95,36903.0,59.9952,60.1309,59.2681,60.0533,36903.0
2020-05-20 11:30:00,61.89,62.49,61.87,62.46,26980.0,59.9952,60.5768,59.9758,60.5477,26980.0
2020-05-20 12:00:00,62.46,62.6,62.07,62.31,15945.0,60.5477,60.6834,60.1697,60.4023,15945.0
2020-05-20 12:30:00,62.19,62.55,62.09,62.44,13525.0,60.286,60.635,60.189,60.5283,13525.0
2020-05-20 13:00:00,62.41,62.41,61.67,61.72,14832.0,60.4992,60.4992,59.7819,59.8304,14832.0
2020-05-20 13:30:00,61.66,61.97,61.61,61.96,13393.0,59.7722,60.0727,59.7237,60.063,13393.0
2020-05-20 14:00:00,61.97,62.11,61.73,61.97,16265.0,60.0727,60.2084,59.8401,60.0727,16265.0
2020-05-20 14:30:00,62.0,62.4,61.98,62.22,16965.0,60.1018,60.4896,60.0824,60.3151,16965.0
2020-05-20 15:00:00,62.21,62.23,61.71,62.06,23602.0,60.3054,60.3248,59.8207,60.16,23602.0
2020-05-20 15:30:00,62.08,62.08,61.72,61.82,48169.0,60.1794,60.1794,59.8304,59.9273,48169.0
2020-05-21 09:30:00,61.91,62.88,61.48,62.33,13279.0,60.0146,60.9549,59.5977,60.4217,13279.0
2020-05-21 10:00:00,62.5,63.28,62.46,63.17,26605.0,60.5865,61.3426,60.5477,61.236,26605.0
2020-05-21 10:30:00,63.09,63.18,62.75,63.02,35033.0,61.1584,61.2457,60.8288,61.0906,35033.0
2020-05-21 11:00:00,63.02,63.14,62.4,62.64,48264.0,61.0906,61.2069,60.4896,60.7222,48264.0
2020-05-21 11:30:00,62.78,63.18,62.6,62.78,14964.0,60.8579,61.2457,60.6834,60.8579,14964.0
2020-05-21 12:00:00,62.82,63.52,62.78,63.23,22339.0,60.8967,61.5753,60.8579,61.2941,22339.0
2020-05-21 12:30:00,63.21,63.35,62.96,63.03,21191.0,61.2748,61.4105,61.0324,61.1003,21191.0
2020-05-21 13:00:00,62.99,63.26,62.91,63.03,10721.0,61.0615,61.3232,60.9839,61.1003,10721.0
2020-05-21 13:30:00,63.05,63.09,62.87,62.89,19040.0,61.1197,61.1584,60.9452,60.9646,19040.0
2020-05-21 14:00:00,62.86,63.07,62.84,63.02,11482.0,60.9355,61.139,60.9161,61.0906,11482.0
2020-05-21 14:30:00,63.01,63.02,62.53,62.57,28656.0,61.0809,61.0906,60.6156,60.6544,28656.0
2020-05-21 15:00:00,62.59,62.74,62.5,62.58,26402.0,60.6737,60.8191,60.5865,60.664,26402.0
2020-05-21 15:30:00,62.62,62.66,62.21,62.42,150546.0,60.7028,60.7416,60.3054,60.5089,150546.0
2020-05-22 09:30:00,62.74,63.0,61.03,61.33,16901.0,60.8191,61.0712,59.1615,59.4523,16901.0
2020-05-22 10:00:00,61.31,61.43,60.53,61.14,19896.0,59.4329,59.5493,58.6768,59.2681,19896.0
2020-05-22 10:30:00,61.25,61.46,60.42,60.43,11904.0,59.3748,59.5783,58.5702,58.5799,11904.0
2020-05-22 11:00:00,60.45,60.62,60.25,60.62,18862.0,58.5993,58.7641,58.4054,58.7641,18862.0
2020-05-22 11:30:00,60.6,60.88,60.53,60.6,14303.0,58.7447,59.0161,58.6768,58.7447,14303.0
2020-05-22 12:00:00,60.65,60.66,60.39,60.53,5770.0,58.7931,58.8028,58.5411,58.6768,5770.0
2020-05-22 12:30:00,60.67,60.94,60.57,60.89,11183.0,58.8125,59.0743,58.7156,59.0258,11183.0
2020-05-22 13:00:00,60.91,61.13,60.8,61.08,13966.0,59.0452,59.2584,58.9385,59.21,13966.0
2020-05-22 13:30:00,61.09,61.54,61.05,61.54,15834.0,59.2197,59.6559,59.1809,59.6559,15834.0
2020-05-22 14:00:00,61.52,61.95,61.52,61.79,12854.0,59.6365,60.0533,59.6365,59.8982,12854.0
2020-05-22 14:30:00,61.84,61.84,61.44,61.5,6826.0,59.9467,59.9467,59.5589,59.6171,6826.0
2020-05-22 15:00:00,61.5,61.7,61.34,61.38,9909.0,59.6171,59.811,59.462,59.5008,9909.0
2020-05-22 15:30:00,61.36,61.93,61.35,61.8,79420.0,59.4814,60.0339,59.4717,59.9079,79420.0
2020-05-26 09:30:00,64.76,67.28,64.52,67.02,44445.0,62.7773,65.2201,62.5446,64.9681,44445.0
2020-05-26 10:00:00,67.08,67.09,66.51,66.98,37552.0,65.0263,65.036,64.4737,64.9293,37552.0
2020-05-26 10:30:00,66.97,67.38,66.78,66.85,45167.0,64.9196,65.3171,64.7355,64.8033,45167.0
2020-05-26 11:00:00,66.9,67.09,66.23,66.23,28276.0,64.8518,65.036,64.2023,64.2023,28276.0
2020-05-26 11:30:00,66.24,66.26,65.5,65.7,9123.0,64.212,64.2314,63.4946,63.6885,9123.0
2020-05-26 12:00:00,65.71,66.03,65.56,65.76,10036.0,63.6982,64.0084,63.5528,63.7467,10036.0
2020-05-26 12:30:00,65.82,66.26,65.7,66.19,9910.0,63.8048,64.2314,63.6885,64.1635,9910.0
2020-05-26 13:00:00,66.14,67.19,66.14,67.19,118664.0,64.1151,65.1329,64.1151,65.1329,118664.0
2020-05-26 13:30:00,67.21,67.56,67.19,67.52,22418.0,65.1523,65.4916,65.1329,65.4528,22418.0
2020-05-26 14:00:00,67.54,67.99,67.44,67.87,82442.0,65.4722,65.9084,65.3753,65.7921,82442.0
2020-05-26 14:30:00,67.83,68.34,67.82,68.22,50103.0,65.7533,66.2477,65.7436,66.1314,50103.0
2020-05-26 15:00:00,68.22,68.54,68.02,68.42,26265.0,66.1314,66.4416,65.9375,66.3252,26265.0
2020-05-26 15:30:00,68.4,68.43,67.26,67.81,145091.0,66.3059,66.3349,65.2008,65.7339,145091.0
2020-05-27 09:30:00,70.04,73.83,70.04,72.66,101539.0,67.8956,71.5696,67.8956,70.4354,101539.0
2020-05-27 10:00:00,72.67,72.67,69.94,70.45,72594.0,70.4451,70.4451,67.7987,68.2931,72594.0
2020-05-27 10:30:00,70.47,70.59,68.88,69.94,104747.0,68.3125,68.4288,66.7712,67.7987,104747.0
2020-05-27 11:00:00,69.94,71.36,69.94,70.13,64125.0,67.7987,69.1752,67.7987,67.9829,64125.0
2020-05-27 11:30:00,70.23,70.52,69.82,69.9,29140.0,68.0798,68.361,67.6824,67.7599,29140.0
2020-05-27 12:00:00,69.94,70.13,69.75,69.76,28313.0,67.7987,67.9829,67.6145,67.6242,28313.0
2020-05-27 12:30:00,69.78,70.1,69.68,69.95,37777.0,67.6436,67.9538,67.5467,67.8084,37777.0
2020-05-27 13:00:00,70.01,70.34,69.63,70.03,28464.0,67.8666,68.1865,67.4982,67.886,28464.0
2020-05-27 13:30:00,70.11,70.46,69.94,70.44,26008.0,67.9635,68.3028,67.7987,68.2834,26008.0
2020-05-27 14:00:00,70.47,70.64,70.29,70.43,27051.0,68.3125,68.4773,68.138,68.2737,27051.0
2020-05-27 14:30:00,70.45,70.54,70.19,70.31,34166.0,68.2931,68.3803,68.0411,68.1574,34166.0
2020-05-27 15:00:00,70.31,70.54,70.06,70.16,43565.0,68.1574,68.3803,67.915,68.012,43565.0
2020-05-27 15:30:00,70.13,70.62,69.99,70.54,178858.0,67.9829,68.4579,67.8472,68.3803,178858.0
2020-05-28 09:30:00,72.0,72.67,69.8,72.11,86296.0,69.7956,70.4451,67.663,69.9023,86296.0
2020-05-28 10:00:00,72.0,72.35,71.44,71.74,29418.0,69.7956,70.1349,69.2528,69.5436,29418.0
2020-05-28 10:30:00,71.91,72.31,71.55,72.04,28633.0,69.7084,70.0961,69.3594,69.8344,28633.0
2020-05-28 11:00:00,72.09,72.12,71.32,71.58,12379.0,69.8829,69.912,69.1365,69.3885,12379.0
2020-05-28 11:30:00,71.67,71.71,70.75,70.82,20615.0,69.4757,69.5145,68.5839,68.6518,20615.0
2020-05-28 12:00:00,70.76,70.85,70.46,70.52,8377.0,68.5936,68.6808,68.3028,68.361,8377.0
2020-05-28 12:30:00,70.52,70.88,70.33,70.76,10818.0,68.361,68.7099,68.1768,68.5936,10818.0
2020-05-28 13:00:00,70.72,71.04,70.5,70.92,11241.0,68.5548,68.865,68.3416,68.7487,11241.0
2020-05-28 13:30:00,70.94,71.15,70.87,70.87,16220.0,68.7681,68.9717,68.7002,68.7002,16220.0
2020-05-28 14:00:00,70.96,71.8,70.91,71.29,33638.0,68.7875,69.6018,68.739,69.1074,33638.0
2020-05-28 14:30:00,71.28,71.28,70.6,70.94,12224.0,69.0977,69.0977,68.4385,68.7681,12224.0
2020-05-28 15:00:00,70.92,71.05,70.24,70.24,16564.0,68.7487,68.8747,68.0895,68.0895,16564.0
2020-05-28 15:30:00,70.27,70.4,68.64,69.35,61193.0,68.1186,68.2446,66.5385,67.2268,61193.0
2020-05-29 09:30:00,67.47,68.47,66.88,67.87,26767.0,65.4043,66.3737,64.8324,65.7921,26767.0
2020-05-29 10:00:00,67.86,69.58,67.49,68.52,27437.0,65.7824,67.4497,65.4237,66.4222,27437.0
2020-05-29 10:30:00,68.61,68.76,67.9,68.15,11761.0,66.5094,66.6548,65.8212,66.0635,11761.0
2020-05-29 11:00:00,68.22,68.72,67.98,68.38,31876.0,66.1314,66.6161,65.8987,66.2865,31876.0
2020-05-29 11:30:00,68.29,68.66,68.24,68.25,11700.0,66.1992,66.5579,66.1508,66.1605,11700.0
2020-05-29 12:00:00,68.2,68.31,67.94,68.09,14737.0,66.112,66.2186,65.8599,66.0053,14737.0
2020-05-29 12:30:00,68.09,68.71,67.92,68.58,21173.0,66.0053,66.6064,65.8406,66.4803,21173.0
2020-05-29 13:00:00,68.47,68.48,68.11,68.15,8487.0,66.3737,66.3834,66.0247,66.0635,8487.0
2020-05-29 13:30:00,68.15,68.26,67.88,68.04,24155.0,66.0635,66.1701,65.8018,65.9569,24155.0
2020-05-29 14:00:00,68.08,68.81,68.08,68.8,10472.0,65.9957,66.7033,65.9957,66.6936,10472.0
2020-05-29 14:30:00,68.84,69.15,68.16,68.95,23691.0,66.7324,67.0329,66.0732,66.839,23691.0
2020-05-29 15:00:00,69.33,69.71,68.99,68.99,17993.0,67.2074,67.5758,66.8778,66.8778,17993.0
2020-05-29 15:30:00,69.03,69.12,68.37,68.45,63491.0,66.9166,67.0038,66.2768,66.3543,63491.0
2020-06-01 09:30:00,69.92,70.04,68.83,69.38,28683.0,67.7793,67.8956,66.7227,67.2559,28683.0
2020-06-01 10:00:00,69.55,70.31,69.44,70.03,19666.0,67.4207,68.1574,67.314,67.886,19666.0
2020-06-01 10:30:00,70.06,70.7,69.95,70.23,27255.0,67.915,68.5354,67.8084,68.0798,27255.0
2020-06-01 11:00:00,70.3,70.34,69.56,70.15,23125.0,68.1477,68.1865,67.4303,68.0023,23125.0
2020-06-01 11:30:00,70.16,70.37,70.02,70.37,10173.0,68.012,68.2155,67.8763,68.2155,10173.0
2020-06-01 12:00:00,70.4,70.45,70.17,70.19,5813.0,68.2446,68.2931,68.0217,68.0411,5813.0
2020-06-01 12:30:00,70.33,70.46,70.31,70.38,5699.0,68.1768,68.3028,68.1574,68.2252,5699.0
2020-06-01 13:00:00,70.47,70.65,70.41,70.48,6670.0,68.3125,68.487,68.2543,68.3222,6670.0
2020-06-01 13:30:00,70.46,70.78,70.39,70.62,12540.0,68.3028,68.613,68.2349,68.4579,12540.0
2020-06-01 14:00:00,70.6,70.68,70.35,70.38,9643.0,68.4385,68.5161,68.1962,68.2252,9643.0
2020-06-01 14:30:00,70.32,70.43,69.86,70.36,16865.0,68.1671,68.2737,67.7212,68.2059,16865.0
2020-06-01 15:00:00,70.38,70.38,70.15,70.33,15333.0,68.2252,68.2252,68.0023,68.1768,15333.0
2020-06-01 15:30:00,70.32,70.63,69.91,69.99,70402.0,68.1671,68.4676,67.7696,67.8472,70402.0
2020-06-02 09:30:00,71.22,71.77,70.86,71.37,15960.0,69.0395,69.5727,68.6905,69.1849,15960.0
2020-06-02 10:00:00,71.49,71.76,70.86,71.76,13734.0,69.3013,69.563,68.6905,69.563,13734.0
2020-06-02 10:30:00,71.84,71.84,70.93,71.25,25351.0,69.6405,69.6405,68.7584,69.0686,25351.0
2020-06-02 11:00:00,71.18,71.51,70.72,71.51,11164.0,69.0007,69.3206,68.5548,69.3206,11164.0
2020-06-02 11:30:00,71.45,71.92,71.33,71.7,7875.0,69.2625,69.7181,69.1462,69.5048,7875.0
2020-06-02 12:00:00,71.6,71.83,71.51,71.83,3062.0,69.4079,69.6308,69.3206,69.6308,3062.0
2020-06-02 12:30:00,71.76,71.9,71.68,71.69,8762.0,69.563,69.6987,69.4854,69.4951,8762.0
2020-06-02 13:00:00,71.63,71.92,71.55,71.64,6267.0,69.437,69.7181,69.3594,69.4467,6267.0
2020-06-02 13:30:00,71.57,71.63,71.2,71.2,19708.0,69.3788,69.437,69.0201,69.0201,19708.0
2020-06-02 14:00:00,71.25,71.42,71.17,71.32,20553.0,69.0686,69.2334,68.9911,69.1365,20553.0
2020-06-02 14:30:00,71.33,71.41,71.13,71.31,27516.0,69.1462,69.2237,68.9523,69.1268,27516.0
2020-06-02 15:00:00,71.27,71.41,71.11,71.28,26069.0,69.088,69.2237,68.9329,69.0977,26069.0
2020-06-02 15:30:00,71.32,71.37,71.04,71.18,59968.0,69.1365,69.1849,68.865,69.0007,59968.0
2020-06-03 09:30:00,72.11,73.71,72.11,73.6,30739.0,69.9023,71.4533,69.9023,71.3467,30739.0
2020-06-03 10:00:00,73.6,74.25,73.41,74.15,42487.0,71.3467,71.9768,71.1625,71.8798,42487.0
2020-06-03 10:30:00,74.16,75.21,73.96,75.14,23058.0,71.8895,72.9074,71.6956,72.8395,23058.0
2020-06-03 11:00:00,75.1,75.9,75.08,75.65,32361.0,72.8007,73.5762,72.7813,73.3339,32361.0
2020-06-03 11:30:00,75.69,76.29,75.69,75.83,14659.0,73.3727,73.9543,73.3727,73.5084,14659.0
2020-06-03 12:00:00,75.78,75.96,75.03,75.28,23295.0,73.4599,73.6344,72.7329,72.9752,23295.0
2020-06-03 12:30:00,75.3,75.63,75.13,75.63,19536.0,72.9946,73.3145,72.8298,73.3145,19536.0
2020-06-03 13:00:00,75.66,76.01,75.65,75.92,16233.0,73.3436,73.6829,73.3339,73.5956,16233.0
2020-06-03 13:30:00,75.88,75.92,75.69,75.85,9201.0,73.5569,73.5956,73.3727,73.5278,9201.0
2020-06-03 14:00:00,75.89,76.49,75.89,76.43,33141.0,73.5665,74.1482,73.5665,74.09,33141.0
2020-06-03 14:30:00,76.43,76.64,76.25,76.42,29369.0,74.09,74.2936,73.9155,74.0803,29369.0
2020-06-03 15:00:00,76.42,76.55,76.28,76.42,21526.0,74.0803,74.2063,73.9446,74.0803,21526.0
2020-06-03 15:30:00,76.44,76.68,76.26,76.51,75505.0,74.0997,74.3324,73.9252,74.1676,75505.0
2020-06-04 09:30:00,76.12,77.09,74.64,75.64,26531.0,73.7895,74.7298,72.3548,73.3242,26531.0
2020-06-04 10:00:00,75.86,76.7,75.86,76.62,26119.0,73.5375,74.3517,73.5375,74.2742,26119.0
2020-06-04 10:30:00,76.71,77.56,76.59,77.42,13144.0,74.3614,75.1854,74.2451,75.0497,13144.0
2020-06-04 11:00:00,77.52,77.52,76.31,76.8,20483.0,75.1466,75.1466,73.9737,74.4487,20483.0
2020-06-04 11:30:00,76.86,77.56,76.77,77.3,14155.0,74.5068,75.1854,74.4196,74.9334,14155.0
2020-06-04 12:00:00,77.31,77.43,76.93,76.93,9943.0,74.9431,75.0594,74.5747,74.5747,9943.0
2020-06-04 12:30:00,76.93,76.94,76.44,76.79,13216.0,74.5747,74.5844,74.0997,74.439,13216.0
2020-06-04 13:00:00,76.84,77.17,76.57,76.98,9200.0,74.4875,74.8074,74.2257,74.6232,9200.0
2020-06-04 13:30:00,76.97,77.92,76.97,77.8,17070.0,74.6135,75.5344,74.6135,75.4181,17070.0
2020-06-04 14:00:00,77.89,79.1,77.85,78.95,47698.0,75.5053,76.6783,75.4665,76.5329,47698.0
2020-06-04 14:30:00,78.94,79.7,78.79,79.06,70612.0,76.5232,77.2599,76.3778,76.6395,70612.0
2020-06-04 15:00:00,79.01,79.22,78.65,79.21,73234.0,76.591,76.7946,76.242,76.7849,73234.0
2020-06-04 15:30:00,79.24,79.79,79.13,79.55,148185.0,76.814,77.3471,76.7073,77.1145,148185.0
2020-06-05 09:30:00,84.0,89.87,83.91,86.92,144236.0,81.4282,87.1185,81.341,84.2588,144236.0
2020-06-05 10:00:00,87.0,87.7,86.65,87.03,80020.0,84.3364,85.015,83.9971,84.3655,80020.0
2020-06-05 10:30:00,86.95,88.95,86.73,88.95,46863.0,84.2879,86.2267,84.0747,86.2267,46863.0
2020-06-05 11:00:00,89.04,90.12,88.87,90.12,53631.0,86.3139,87.3609,86.1491,87.3609,53631.0
2020-06-05 11:30:00,90.19,90.66,89.69,90.22,40559.0,87.4287,87.8843,86.944,87.4578,40559.0
2020-06-05 12:00:00,90.35,90.48,88.26,88.26,79814.0,87.5838,87.7099,85.5578,85.5578,79814.0
2020-06-05 12:30:00,88.25,89.33,88.24,88.46,28246.0,85.5481,86.5951,85.5384,85.7517,28246.0
2020-06-05 13:00:00,88.44,89.01,88.05,89.01,44860.0,85.7323,86.2849,85.3543,86.2849,44860.0
2020-06-05 13:30:00,88.99,89.02,87.79,87.94,85412.0,86.2655,86.2946,85.1022,85.2476,85412.0
2020-06-05 14:00:00,88.01,88.3,87.58,87.8,57354.0,85.3155,85.5966,84.8986,85.1119,57354.0
2020-06-05 14:30:00,87.91,88.24,86.24,86.39,74919.0,85.2185,85.5384,83.5997,83.7451,74919.0
2020-06-05 15:00:00,86.45,86.69,85.25,85.47,68789.0,83.8032,84.0359,82.64,82.8532,68789.0
2020-06-05 15:30:00,85.42,85.43,84.62,84.71,196932.0,82.8048,82.8145,82.0293,82.1165,196932.0
2020-06-08 09:30:00,87.29,88.84,86.61,87.11,43034.0,84.6175,86.1201,83.9583,84.443,43034.0
2020-06-08 10:00:00,87.0,87.33,85.64,85.96,31218.0,84.3364,84.6563,83.018,83.3282,31218.0
2020-06-08 10:30:00,85.98,86.78,85.59,86.26,50693.0,83.3476,84.1231,82.9696,83.6191,50693.0
2020-06-08 11:00:00,86.18,86.72,86.13,86.36,20614.0,83.5415,84.065,83.493,83.716,20614.0
2020-06-08 11:30:00,86.34,86.4,85.59,86.18,21770.0,83.6966,83.7548,82.9696,83.5415,21770.0
2020-06-08 12:00:00,86.34,86.48,86.25,86.41,22176.0,83.6966,83.8323,83.6094,83.7645,22176.0
2020-06-08 12:30:00,86.43,86.67,86.22,86.54,20708.0,83.7839,84.0165,83.5803,83.8905,20708.0
2020-06-08 13:00:00,86.57,86.68,86.12,86.31,31123.0,83.9196,84.0262,83.4833,83.6675,31123.0
2020-06-08 13:30:00,86.31,86.46,85.96,85.96,20470.0,83.6675,83.8129,83.3282,83.3282,20470.0
2020-06-08 14:00:00,85.96,86.06,85.62,85.89,27375.0,83.3282,83.4252,82.9986,83.2604,27375.0
2020-06-08 14:30:00,85.85,85.85,85.23,85.24,42464.0,83.2216,83.2216,82.6206,82.6303,42464.0
2020-06-08 15:00:00,85.27,85.65,84.77,85.59,49258.0,82.6594,83.0277,82.1747,82.9696,49258.0
2020-06-08 15:30:00,85.67,85.96,85.29,85.34,126082.0,83.0471,83.3282,82.6788,82.7272,126082.0
2020-06-09 09:30:00,82.62,82.78,80.51,81.09,40083.0,80.0905,80.2456,78.0451,78.6073,40083.0
2020-06-09 10:00:00,81.05,81.34,79.83,80.62,22438.0,78.5686,78.8497,77.3859,78.1517,22438.0
2020-06-09 10:30:00,80.95,82.2,80.52,81.29,26589.0,78.4716,79.6834,78.0548,78.8012,26589.0
2020-06-09 11:00:00,81.44,81.66,80.75,80.98,16836.0,78.9466,79.1599,78.2777,78.5007,16836.0
2020-06-09 11:30:00,80.96,80.99,80.29,80.4,21535.0,78.4813,78.5104,77.8318,77.9385,21535.0
2020-06-09 12:00:00,80.27,80.41,80.01,80.06,19047.0,77.8124,77.9482,77.5604,77.6089,19047.0
2020-06-09 12:30:00,80.04,80.41,79.94,80.32,32743.0,77.5895,77.9482,77.4925,77.8609,32743.0
2020-06-09 13:00:00,80.34,83.1,80.31,82.95,163240.0,77.8803,80.5558,77.8512,80.4104,163240.0
2020-06-09 13:30:00,82.98,83.57,82.68,83.03,47438.0,80.4395,81.0114,80.1487,80.4879,47438.0
2020-06-09 14:00:00,83.03,83.5,82.75,83.15,62850.0,80.4879,80.9436,80.2165,80.6043,62850.0
2020-06-09 14:30:00,83.07,83.91,83.07,83.62,33648.0,80.5267,81.341,80.5267,81.0599,33648.0
2020-06-09 15:00:00,83.67,84.0,83.23,83.87,26664.0,81.1084,81.4282,80.6818,81.3022,26664.0
2020-06-09 15:30:00,83.84,83.91,82.84,83.1,96385.0,81.2731,81.341,80.3038,80.5558,96385.0
2020-06-10 09:30:00,82.72,82.72,78.68,79.32,85752.0,80.1874,80.1874,76.2711,76.8915,85752.0
2020-06-10 10:00:00,79.33,79.5,77.13,77.77,28492.0,76.9012,77.066,74.7686,75.389,28492.0
2020-06-10 10:30:00,77.73,78.81,77.4,78.25,22964.0,75.3502,76.3971,75.0303,75.8543,22964.0
2020-06-10 11:00:00,78.2,79.17,78.2,78.84,38352.0,75.8058,76.7461,75.8058,76.4262,38352.0
2020-06-10 11:30:00,78.84,79.97,78.74,79.97,52293.0,76.4262,77.5216,76.3293,77.5216,52293.0
2020-06-10 12:00:00,79.92,80.29,79.29,79.57,38078.0,77.4732,77.8318,76.8624,77.1339,38078.0
2020-06-10 12:30:00,79.49,79.49,79.05,79.4,6873.0,77.0563,77.0563,76.6298,76.9691,6873.0
2020-06-10 13:00:00,79.35,79.5,78.93,79.01,11803.0,76.9206,77.066,76.5135,76.591,11803.0
2020-06-10 13:30:00,78.99,79.49,78.99,79.33,20720.0,76.5716,77.0563,76.5716,76.9012,20720.0
2020-06-10 14:00:00,79.54,80.8,79.35,80.32,20463.0,77.1048,78.3262,76.9206,77.8609,20463.0
2020-06-10 14:30:00,80.29,80.31,78.66,79.08,30598.0,77.8318,77.8512,76.2517,76.6589,30598.0
2020-06-10 15:00:00,79.04,79.44,78.49,79.44,45530.0,76.6201,77.0079,76.0869,77.0079,45530.0
2020-06-10 15:30:00,79.46,79.65,78.11,78.25,106902.0,77.0272,77.2114,75.7186,75.8543,106902.0
2020-06-11 09:30:00,72.29,74.48,71.21,73.89,35814.0,70.0768,72.1997,69.0298,71.6278,35814.0
2020-06-11 10:00:00,73.9,74.38,73.19,73.27,31380.0,71.6375,72.1028,70.9492,71.0268,31380.0
2020-06-11 10:30:00,73.38,73.78,72.85,72.89,32432.0,71.1334,71.5211,70.6196,70.6584,32432.0
2020-06-11 11:00:00,72.84,73.43,72.66,73.18,23927.0,70.6099,71.1819,70.4354,70.9395,23927.0
2020-06-11 11:30:00,73.09,73.25,72.78,73.25,26659.0,70.8523,71.0074,70.5518,71.0074,26659.0
2020-06-11 12:00:00,73.28,73.52,72.31,72.37,38830.0,71.0365,71.2691,70.0961,70.1543,38830.0
2020-06-11 12:30:00,72.64,73.13,72.21,72.58,14055.0,70.416,70.891,69.9992,70.3579,14055.0
2020-06-11 13:00:00,72.77,72.93,72.51,72.71,11382.0,70.5421,70.6972,70.29,70.4839,11382.0
2020-06-11 13:30:00,72.67,73.3,72.67,73.23,19878.0,70.4451,71.0558,70.4451,70.988,19878.0
2020-06-11 14:00:00,73.13,73.28,72.88,73.09,21030.0,70.891,71.0365,70.6487,70.8523,21030.0
2020-06-11 14:30:00,72.99,73.07,71.1,71.37,26413.0,70.7553,70.8329,68.9232,69.1849,26413.0
2020-06-11 15:00:00,71.36,71.55,71.03,71.31,63117.0,69.1752,69.3594,68.8553,69.1268,63117.0
2020-06-11 15:30:00,71.24,72.09,70.65,70.7,179677.0,69.0589,69.8829,68.487,68.5354,179677.0
2020-06-12 09:30:00,75.1,76.3,74.36,74.77,34676.0,72.8007,73.964,72.0834,72.4808,34676.0
2020-06-12 10:00:00,74.71,75.38,74.49,74.64,23973.0,72.4227,73.0722,72.2094,72.3548,23973.0
2020-06-12 10:30:00,74.44,74.73,72.92,72.92,34898.0,72.1609,72.4421,70.6875,70.6875,34898.0
2020-06-12 11:00:00,73.07,73.4,72.06,72.94,28929.0,70.8329,71.1528,69.8538,70.7069,28929.0
2020-06-12 11:30:00,72.83,74.07,72.55,74.07,11764.0,70.6002,71.8023,70.3288,71.8023,11764.0
2020-06-12 12:00:00,74.06,74.66,74.01,74.48,8872.0,71.7926,72.3742,71.7441,72.1997,8872.0
2020-06-12 12:30:00,74.2,75.01,74.08,74.98,17959.0,71.9283,72.7135,71.812,72.6844,17959.0
2020-06-12 13:00:00,74.85,74.96,74.25,74.34,10777.0,72.5584,72.665,71.9768,72.064,10777.0
2020-06-12 13:30:00,74.37,74.46,72.76,72.76,12070.0,72.0931,72.1803,70.5324,70.5324,12070.0
2020-06-12 14:00:00,72.75,74.17,72.75,74.12,9904.0,70.5227,71.8992,70.5227,71.8507,9904.0
2020-06-12 14:30:00,74.18,74.75,73.9,74.73,26420.0,71.9089,72.4614,71.6375,72.4421,26420.0
2020-06-12 15:00:00,74.74,75.54,74.6,74.9,30391.0,72.4518,73.2273,72.316,72.6069,30391.0
2020-06-12 15:30:00,74.89,76.72,74.78,76.67,105451.0,72.5972,74.3711,72.4905,74.3227,105451.0
2020-06-15 09:30:00,73.07,75.1,72.29,73.74,29213.0,70.8329,72.8007,70.0768,71.4824,29213.0
2020-06-15 10:00:00,73.8,75.99,73.8,75.49,49026.0,71.5405,73.6635,71.5405,73.1788,49026.0
2020-06-15 10:30:00,75.35,76.73,75.0,76.27,15208.0,73.0431,74.3808,72.7038,73.9349,15208.0
2020-06-15 11:00:00,76.47,77.65,76.27,77.16,35465.0,74.1288,75.2727,73.9349,74.7977,35465.0
2020-06-15 11:30:00,77.04,77.31,76.58,77.17,15406.0,74.6813,74.9431,74.2354,74.8074,15406.0
2020-06-15 12:00:00,77.36,78.63,77.22,78.5,23194.0,74.9915,76.2227,74.8558,76.0966,23194.0
2020-06-15 12:30:00,78.45,78.87,77.96,78.78,11739.0,76.0482,76.4553,75.5732,76.3681,11739.0
2020-06-15 13:00:00,78.92,79.74,78.69,78.7,12316.0,76.5038,77.2987,76.2808,76.2905,12316.0
2020-06-15 13:30:00,78.64,78.69,77.51,77.51,12914.0,76.2323,76.2808,75.1369,75.1369,12914.0
2020-06-15 14:00:00,77.82,79.76,77.77,79.63,30526.0,75.4375,77.3181,75.389,77.192,30526.0
2020-06-15 14:30:00,79.62,79.62,78.41,78.74,18158.0,77.1823,77.1823,76.0094,76.3293,18158.0
2020-06-15 15:00:00,78.6,79.39,78.44,78.51,18150.0,76.1936,76.9594,76.0385,76.1063,18150.0
2020-06-15 15:30:00,78.57,79.06,77.73,78.95,85909.0,76.1645,76.6395,75.3502,76.5329,85909.0
2020-06-16 09:30:00,83.09,84.45,81.31,81.94,33903.0,80.5461,81.8645,78.8206,79.4313,33903.0
2020-06-16 10:00:00,81.77,82.55,81.73,82.28,13786.0,79.2665,80.0226,79.2277,79.7609,13786.0
2020-06-16 10:30:00,82.29,82.36,79.34,79.51,31860.0,79.7706,79.8385,76.9109,77.0757,31860.0
2020-06-16 11:00:00,79.26,81.16,78.58,81.0,13111.0,76.8334,78.6752,76.1742,78.5201,13111.0
2020-06-16 11:30:00,80.95,81.35,80.32,80.36,9937.0,78.4716,78.8594,77.8609,77.8997,9937.0
2020-06-16 12:00:00,80.44,80.75,79.96,80.73,8882.0,77.9772,78.2777,77.5119,78.2584,8882.0
2020-06-16 12:30:00,80.79,81.16,80.22,80.3,12310.0,78.3165,78.6752,77.764,77.8415,12310.0
2020-06-16 13:00:00,80.29,80.5,79.92,79.92,17845.0,77.8318,78.0354,77.4732,77.4732,17845.0
2020-06-16 13:30:00,79.93,80.09,79.11,79.21,117196.0,77.4829,77.638,76.688,76.7849,117196.0
2020-06-16 14:00:00,79.21,79.84,79.08,79.5,21839.0,76.7849,77.3956,76.6589,77.066,21839.0
2020-06-16 14:30:00,79.57,79.88,79.34,79.77,120903.0,77.1339,77.4344,76.9109,77.3278,120903.0
2020-06-16 15:00:00,79.71,79.71,78.67,79.28,35750.0,77.2696,77.2696,76.2614,76.8528,35750.0
2020-06-16 15:30:00,79.22,79.57,78.66,79.05,85086.0,76.7946,77.1339,76.2517,76.6298,85086.0
2020-06-17 09:30:00,79.53,79.71,78.05,78.54,12528.0,77.0951,77.2696,75.6604,76.1354,12528.0
2020-06-17 10:00:00,78.58,79.05,78.02,78.25,9363.0,76.1742,76.6298,75.6313,75.8543,9363.0
2020-06-17 10:30:00,78.17,79.21,78.16,78.79,70697.0,75.7767,76.7849,75.767,76.3778,70697.0
2020-06-17 11:00:00,78.81,78.84,78.39,78.52,6358.0,76.3971,76.4262,75.99,76.116,6358.0
2020-06-17 11:30:00,78.55,79.32,78.43,79.32,19736.0,76.1451,76.8915,76.0288,76.8915,19736.0
2020-06-17 12:00:00,79.24,79.58,79.12,79.51,13796.0,76.814,77.1436,76.6977,77.0757,13796.0
2020-06-17 12:30:00,79.54,79.9,79.29,79.67,10990.0,77.1048,77.4538,76.8624,77.2308,10990.0
2020-06-17 13:00:00,79.67,80.03,79.65,79.94,13679.0,77.2308,77.5798,77.2114,77.4925,13679.0
2020-06-17 13:30:00,79.94,80.39,79.9,79.94,9037.0,77.4925,77.9288,77.4538,77.4925,9037.0
2020-06-17 14:00:00,79.88,79.95,79.47,79.55,7656.0,77.4344,77.5022,77.0369,77.1145,7656.0
2020-06-17 14:30:00,79.55,79.97,79.41,79.42,17938.0,77.1145,77.5216,76.9788,76.9885,17938.0
2020-06-17 15:00:00,79.43,79.43,78.86,79.09,25349.0,76.9982,76.9982,76.4456,76.6686,25349.0
2020-06-17 15:30:00,79.15,79.22,78.67,79.01,100265.0,76.7267,76.7946,76.2614,76.591,100265.0
2020-06-18 09:30:00,77.83,79.02,76.75,78.83,21277.0,75.4471,76.6007,74.4002,76.4165,21277.0
2020-06-18 10:00:00,78.89,80.24,78.76,80.04,18127.0,76.4747,77.7834,76.3487,77.5895,18127.0
2020-06-18 10:30:00,80.19,80.36,79.59,80.35,11220.0,77.7349,77.8997,77.1533,77.89,11220.0
2020-06-18 11:00:00,80.24,80.33,79.63,79.77,14260.0,77.7834,77.8706,77.192,77.3278,14260.0
2020-06-18 11:30:00,79.97,80.09,79.09,79.09,11904.0,77.5216,77.638,76.6686,76.6686,11904.0
2020-06-18 12:00:00,79.11,79.62,78.85,79.51,10835.0,76.688,77.1823,76.4359,77.0757,10835.0
2020-06-18 12:30:00,79.53,79.93,79.05,79.72,25417.0,77.0951,77.4829,76.6298,77.2793,25417.0
2020-06-18 13:00:00,79.71,79.77,79.49,79.65,9285.0,77.2696,77.3278,77.0563,77.2114,9285.0
2020-06-18 13:30:00,79.73,80.13,79.7,80.06,17657.0,77.289,77.6767,77.2599,77.6089,17657.0
2020-06-18 14:00:00,80.01,80.01,79.45,79.75,9509.0,77.5604,77.5604,77.0176,77.3084,9509.0
2020-06-18 14:30:00,79.76,79.93,79.32,79.36,10674.0,77.3181,77.4829,76.8915,76.9303,10674.0
2020-06-18 15:00:00,79.37,79.57,79.1,79.52,19809.0,76.94,77.1339,76.6783,77.0854,19809.0
2020-06-18 15:30:00,79.47,79.73,79.05,79.5,66187.0,77.0369,77.289,76.6298,77.066,66187.0
2020-06-19 09:30:00,80.49,80.66,79.61,79.99,50805.0,78.0257,78.1905,77.1727,77.541,50805.0
2020-06-19 10:00:00,80.2,80.56,79.99,80.22,6538.0,77.7446,78.0936,77.541,77.764,6538.0
2020-06-19 10:30:00,80.01,80.27,79.77,80.06,25884.0,77.5604,77.8124,77.3278,77.6089,25884.0
2020-06-19 11:00:00,80.12,80.34,79.73,80.04,6100.0,77.667,77.8803,77.289,77.5895,6100.0
2020-06-19 11:30:00,80.04,80.05,79.52,79.66,8232.0,77.5895,77.5992,77.0854,77.2211,8232.0
2020-06-19 12:00:00,79.49,79.49,77.74,77.91,18215.0,77.0563,77.0563,75.3599,75.5247,18215.0
2020-06-19 12:30:00,78.31,78.64,78.2,78.64,13902.0,75.9125,76.2323,75.8058,76.2323,13902.0
2020-06-19 13:00:00,78.53,78.53,77.72,77.84,13939.0,76.1257,76.1257,75.3405,75.4568,13939.0
2020-06-19 13:30:00,77.81,78.22,77.52,77.52,10232.0,75.4278,75.8252,75.1466,75.1466,10232.0
2020-06-19 14:00:00,77.6,77.71,76.85,77.26,13824.0,75.2242,75.3308,74.4972,74.8946,13824.0
2020-06-19 14:30:00,77.07,77.97,77.01,77.82,20036.0,74.7104,75.5829,74.6523,75.4375,20036.0
2020-06-19 15:00:00,77.73,78.52,77.62,78.18,15198.0,75.3502,76.116,75.2436,75.7864,15198.0
2020-06-19 15:30:00,78.14,78.57,77.75,77.95,60453.0,75.7477,76.1645,75.3696,75.5635,60453.0
2020-06-22 09:30:00,76.74,77.27,74.77,77.19,37339.0,74.3905,74.9043,72.4808,74.8267,37339.0
2020-06-22 10:00:00,76.88,77.59,76.68,77.5,13107.0,74.5262,75.2145,74.3324,75.1273,13107.0
2020-06-22 10:30:00,77.33,77.54,76.39,76.48,9504.0,74.9625,75.166,74.0512,74.1385,9504.0
2020-06-22 11:00:00,76.52,76.83,76.46,76.7,7140.0,74.1773,74.4778,74.1191,74.3517,7140.0
2020-06-22 11:30:00,76.69,77.12,76.63,76.92,5304.0,74.3421,74.7589,74.2839,74.565,5304.0
2020-06-22 12:00:00,76.97,77.56,76.96,77.12,19522.0,74.6135,75.1854,74.6038,74.7589,19522.0
2020-06-22 12:30:00,77.13,77.68,76.96,77.55,8968.0,74.7686,75.3017,74.6038,75.1757,8968.0
2020-06-22 13:00:00,77.52,77.67,77.0,77.02,12240.0,75.1466,75.292,74.6426,74.6619,12240.0
2020-06-22 13:30:00,76.98,77.32,76.7,77.3,9889.0,74.6232,74.9528,74.3517,74.9334,9889.0
2020-06-22 14:00:00,77.3,77.94,77.06,77.7,24946.0,74.9334,75.5538,74.7007,75.3211,24946.0
2020-06-22 14:30:00,77.73,77.97,77.61,77.85,7800.0,75.3502,75.5829,75.2339,75.4665,7800.0
2020-06-22 15:00:00,77.77,77.78,76.98,77.18,14661.0,75.389,75.3987,74.6232,74.817,14661.0
2020-06-22 15:30:00,77.22,77.73,77.16,77.73,45930.0,74.8558,75.3502,74.7977,75.3502,45930.0
2020-06-23 09:30:00,79.15,79.48,76.9,77.67,52547.0,76.7267,77.0466,74.5456,75.292,52547.0
2020-06-23 10:00:00,77.58,77.7,77.14,77.47,6680.0,75.2048,75.3211,74.7783,75.0982,6680.0
2020-06-23 10:30:00,77.56,77.6,76.78,76.98,20644.0,75.1854,75.2242,74.4293,74.6232,20644.0
2020-06-23 11:00:00,76.89,77.32,76.75,77.12,14620.0,74.5359,74.9528,74.4002,74.7589,14620.0
2020-06-23 11:30:00,77.06,77.24,76.74,77.2,29893.0,74.7007,74.8752,74.3905,74.8364,29893.0
2020-06-23 12:00:00,77.22,77.26,76.83,76.88,7559.0,74.8558,74.8946,74.4778,74.5262,7559.0
2020-06-23 12:30:00,76.87,77.14,76.82,77.14,17514.0,74.5165,74.7783,74.4681,74.7783,17514.0
2020-06-23 13:00:00,77.08,77.45,76.99,77.3,12953.0,74.7201,75.0788,74.6329,74.9334,12953.0
2020-06-23 13:30:00,77.33,77.71,77.15,77.48,22838.0,74.9625,75.3308,74.788,75.1079,22838.0
2020-06-23 14:00:00,77.42,77.85,77.18,77.76,13991.0,75.0497,75.4665,74.817,75.3793,13991.0
2020-06-23 14:30:00,77.77,78.1,77.67,78.09,8893.0,75.389,75.7089,75.292,75.6992,8893.0
2020-06-23 15:00:00,78.05,78.34,77.8,78.08,12746.0,75.6604,75.9415,75.4181,75.6895,12746.0
2020-06-23 15:30:00,78.05,78.25,77.5,77.77,56336.0,75.6604,75.8543,75.1273,75.389,56336.0
2020-06-24 09:30:00,75.91,76.43,75.01,75.01,14315.0,73.5859,74.09,72.7135,72.7135,14315.0
2020-06-24 10:00:00,75.05,75.53,74.54,75.49,119807.0,72.7523,73.2176,72.2579,73.1788,119807.0
2020-06-24 10:30:00,75.59,75.59,74.15,74.36,26185.0,73.2757,73.2757,71.8798,72.0834,26185.0
2020-06-24 11:00:00,74.37,74.59,73.68,73.7,8613.0,72.0931,72.3063,71.4242,71.4436,8613.0
2020-06-24 11:30:00,73.76,73.82,72.58,73.06,10633.0,71.5018,71.5599,70.3579,70.8232,10633.0
2020-06-24 12:00:00,73.07,73.21,72.76,72.84,10705.0,70.8329,70.9686,70.5324,70.6099,10705.0
2020-06-24 12:30:00,72.78,73.63,72.74,73.58,7756.0,70.5518,71.3757,70.513,71.3273,7756.0
2020-06-24 13:00:00,73.61,73.63,73.42,73.44,2261.0,71.3563,71.3757,71.1722,71.1916,2261.0
2020-06-24 13:30:00,73.05,73.13,72.82,72.97,7873.0,70.8135,70.891,70.5905,70.7359,7873.0
2020-06-24 14:00:00,73.07,73.3,72.7,73.22,13211.0,70.8329,71.0558,70.4742,70.9783,13211.0
2020-06-24 14:30:00,73.18,73.33,72.71,72.78,11285.0,70.9395,71.0849,70.4839,70.5518,11285.0
2020-06-24 15:00:00,72.97,73.4,72.95,72.96,14747.0,70.7359,71.1528,70.7166,70.7262,14747.0
2020-06-24 15:30:00,73.01,73.67,72.8,72.85,98939.0,70.7747,71.4145,70.5711,70.6196,98939.0
2020-06-25 09:30:00,72.24,72.61,71.22,72.61,20396.0,70.0283,70.387,69.0395,70.387,20396.0
2020-06-25 10:00:00,72.58,73.46,72.58,73.33,12378.0,70.3579,71.2109,70.3579,71.0849,12378.0
2020-06-25 10:30:00,73.36,73.36,72.3,72.7,19891.0,71.114,71.114,70.0865,70.4742,19891.0
2020-06-25 11:00:00,72.51,72.76,71.94,72.28,12719.0,70.29,70.5324,69.7375,70.0671,12719.0
2020-06-25 11:30:00,72.29,72.46,71.91,72.22,16913.0,70.0768,70.2416,69.7084,70.0089,16913.0
2020-06-25 12:00:00,72.37,72.76,72.29,72.53,9893.0,70.1543,70.5324,70.0768,70.3094,9893.0
2020-06-25 12:30:00,72.54,73.17,72.54,72.79,8119.0,70.3191,70.9298,70.3191,70.5615,8119.0
2020-06-25 13:00:00,72.74,72.9,72.64,72.84,6408.0,70.513,70.6681,70.416,70.6099,6408.0
2020-06-25 13:30:00,72.72,73.05,72.68,72.87,8953.0,70.4936,70.8135,70.4548,70.639,8953.0
2020-06-25 14:00:00,72.92,73.01,72.58,72.79,7238.0,70.6875,70.7747,70.3579,70.5615,7238.0
2020-06-25 14:30:00,72.79,73.12,72.69,73.08,12125.0,70.5615,70.8814,70.4645,70.8426,12125.0
2020-06-25 15:00:00,72.99,74.09,72.92,74.02,25714.0,70.7553,71.8217,70.6875,71.7538,25714.0
2020-06-25 15:30:00,73.98,74.68,73.7,74.6,59799.0,71.715,72.3936,71.4436,72.316,59799.0
2020-06-26 09:30:00,73.73,74.17,73.21,73.7,10420.0,71.4727,71.8992,70.9686,71.4436,10420.0
2020-06-26 10:00:00,73.66,73.66,72.32,72.79,7913.0,71.4048,71.4048,70.1058,70.5615,7913.0
2020-06-26 10:30:00,73.09,73.09,72.31,72.66,9556.0,70.8523,70.8523,70.0961,70.4354,9556.0
2020-06-26 11:00:00,72.77,73.45,72.39,73.31,15329.0,70.5421,71.2012,70.1737,71.0655,15329.0
2020-06-26 11:30:00,73.23,73.35,72.88,73.17,7452.0,70.988,71.1043,70.6487,70.9298,7452.0
2020-06-26 12:00:00,73.11,73.26,72.97,73.24,3450.0,70.8717,71.0171,70.7359,70.9977,3450.0
2020-06-26 12:30:00,73.29,73.61,73.26,73.58,4228.0,71.0461,71.3563,71.0171,71.3273,4228.0
2020-06-26 13:00:00,73.77,73.81,73.61,73.7,3239.0,71.5115,71.5502,71.3563,71.4436,3239.0
2020-06-26 13:30:00,73.52,73.84,73.5,73.71,6185.0,71.2691,71.5793,71.2497,71.4533,6185.0
2020-06-26 14:00:00,73.68,73.82,73.45,73.61,24715.0,71.4242,71.5599,71.2012,71.3563,24715.0
2020-06-26 14:30:00,73.59,73.79,73.36,73.79,16306.0,71.337,71.5308,71.114,71.5308,16306.0
2020-06-26 15:00:00,73.82,74.02,73.57,73.95,17857.0,71.5599,71.7538,71.3176,71.6859,17857.0
2020-06-26 15:30:00,73.89,75.18,73.55,74.55,87318.0,71.6278,72.8783,71.2982,72.2676,87318.0
2020-06-29 09:30:00,76.67,76.89,75.78,76.55,24855.0,74.3227,74.5359,73.4599,74.2063,24855.0
2020-06-29 10:00:00,76.47,77.79,76.16,77.67,18679.0,74.1288,75.4084,73.8283,75.292,18679.0
2020-06-29 10:30:00,77.78,78.37,77.65,77.81,9370.0,75.3987,75.9706,75.2727,75.4278,9370.0
2020-06-29 11:00:00,77.86,78.18,77.48,77.8,15681.0,75.4762,75.7864,75.1079,75.4181,15681.0
2020-06-29 11:30:00,77.87,77.88,77.49,77.62,7098.0,75.4859,75.4956,75.1176,75.2436,7098.0
2020-06-29 12:00:00,77.67,77.85,77.44,77.55,17218.0,75.292,75.4665,75.0691,75.1757,17218.0
2020-06-29 12:30:00,77.63,77.95,77.21,77.54,17519.0,75.2533,75.5635,74.8461,75.166,17519.0
2020-06-29 13:00:00,77.48,77.99,77.29,77.99,9245.0,75.1079,75.6023,74.9237,75.6023,9245.0
2020-06-29 13:30:00,78.0,78.29,77.82,77.92,14833.0,75.6119,75.8931,75.4375,75.5344,14833.0
2020-06-29 14:00:00,77.94,78.08,77.64,77.64,10197.0,75.5538,75.6895,75.263,75.263,10197.0
2020-06-29 14:30:00,77.7,78.07,77.62,77.98,30733.0,75.3211,75.6798,75.2436,75.5926,30733.0
2020-06-29 15:00:00,77.97,77.97,77.32,77.66,27481.0,75.5829,75.5829,74.9528,75.2824,27481.0
2020-06-29 15:30:00,77.62,78.45,77.62,78.44,62350.0,75.2436,76.0482,75.2436,76.0385,62350.0
2020-06-30 09:30:00,77.35,78.31,76.79,77.05,15885.0,74.9818,75.9125,74.439,74.691,15885.0
2020-06-30 10:00:00,77.04,77.61,76.53,76.97,19467.0,74.6813,75.2339,74.1869,74.6135,19467.0
2020-06-30 10:30:00,77.01,77.66,76.57,77.66,14484.0,74.6523,75.2824,74.2257,75.2824,14484.0
2020-06-30 11:00:00,77.76,78.04,77.49,77.7,16813.0,75.3793,75.6507,75.1176,75.3211,16813.0
2020-06-30 11:30:00,77.63,77.63,76.95,77.25,13465.0,75.2533,75.2533,74.5941,74.8849,13465.0
2020-06-30 12:00:00,77.33,77.99,77.33,77.74,8602.0,74.9625,75.6023,74.9625,75.3599,8602.0
2020-06-30 12:30:00,77.73,77.76,77.21,77.23,10700.0,75.3502,75.3793,74.8461,74.8655,10700.0
2020-06-30 13:00:00,77.29,77.29,76.98,77.23,7523.0,74.9237,74.9237,74.6232,74.8655,7523.0
2020-06-30 13:30:00,77.28,77.28,76.98,77.2,9208.0,74.914,74.914,74.6232,74.8364,9208.0
2020-06-30 14:00:00,77.23,77.6,77.2,77.54,10973.0,74.8655,75.2242,74.8364,75.166,10973.0
2020-06-30 14:30:00,77.52,77.74,77.36,77.55,11328.0,75.1466,75.3599,74.9915,75.1757,11328.0
2020-06-30 15:00:00,77.56,78.06,77.46,77.86,10896.0,75.1854,75.6701,75.0885,75.4762,10896.0
2020-06-30 15:30:00,77.81,77.97,77.38,77.56,70446.0,75.4278,75.5829,75.0109,75.1854,70446.0
2020-07-01 09:30:00,78.02,78.34,76.91,77.27,24103.0,75.6313,75.9415,74.5553,74.9043,24103.0
2020-07-01 10:00:00,77.39,78.51,77.39,77.89,12926.0,75.0206,76.1063,75.0206,75.5053,12926.0
2020-07-01 10:30:00,78.0,78.0,76.69,77.05,19133.0,75.6119,75.6119,74.3421,74.691,19133.0
2020-07-01 11:00:00,77.02,77.02,75.98,76.05,16343.0,74.6619,74.6619,73.6538,73.7216,16343.0
2020-07-01 11:30:00,76.15,76.6,76.14,76.55,11761.0,73.8186,74.2548,73.8089,74.2063,11761.0
2020-07-01 12:00:00,76.5,77.19,76.41,77.07,15314.0,74.1579,74.8267,74.0706,74.7104,15314.0
2020-07-01 12:30:00,77.03,77.09,76.38,76.46,8964.0,74.6716,74.7298,74.0415,74.1191,8964.0
2020-07-01 13:00:00,76.41,76.41,75.98,76.24,10378.0,74.0706,74.0706,73.6538,73.9058,10378.0
2020-07-01 13:30:00,76.2,76.4,76.04,76.23,11374.0,73.8671,74.0609,73.712,73.8961,11374.0
2020-07-01 14:00:00,76.27,76.52,76.23,76.31,14222.0,73.9349,74.1773,73.8961,73.9737,14222.0
2020-07-01 14:30:00,76.33,76.33,75.56,75.99,20502.0,73.9931,73.9931,73.2466,73.6635,20502.0
2020-07-01 15:00:00,76.05,76.29,75.88,76.24,15978.0,73.7216,73.9543,73.5569,73.9058,15978.0
2020-07-01 15:30:00,76.27,76.34,75.65,75.73,42563.0,73.9349,74.0028,73.3339,73.4114,42563.0
2020-07-02 09:30:00,78.23,79.86,76.92,79.22,17781.0,75.8349,77.415,74.565,76.7946,17781.0
2020-07-02 10:00:00,79.2,79.81,77.64,77.64,13533.0,76.7752,77.3665,75.263,75.263,13533.0
2020-07-02 10:30:00,77.81,77.98,76.69,76.69,9072.0,75.4278,75.5926,74.3421,74.3421,9072.0
2020-07-02 11:00:00,76.67,77.29,76.08,77.25,9102.0,74.3227,74.9237,73.7507,74.8849,9102.0
2020-07-02 11:30:00,77.49,77.6,77.31,77.4,4285.0,75.1176,75.2242,74.9431,75.0303,4285.0
2020-07-02 12:00:00,77.4,77.4,76.94,77.17,16703.0,75.0303,75.0303,74.5844,74.8074,16703.0
2020-07-02 12:30:00,77.17,77.17,76.84,77.03,10520.0,74.8074,74.8074,74.4875,74.6716,10520.0
2020-07-02 13:00:00,77.01,77.55,77.01,77.55,10400.0,74.6523,75.1757,74.6523,75.1757,10400.0
2020-07-02 13:30:00,77.61,78.08,77.58,77.71,6565.0,75.2339,75.6895,75.2048,75.3308,6565.0
2020-07-02 14:00:00,77.78,77.78,77.44,77.6,6060.0,75.3987,75.3987,75.0691,75.2242,6060.0
2020-07-02 14:30:00,77.63,77.77,77.43,77.52,5742.0,75.2533,75.389,75.0594,75.1466,5742.0
2020-07-02 15:00:00,77.49,77.57,77.1,77.11,18791.0,75.1176,75.1951,74.7395,74.7492,18791.0
2020-07-02 15:30:00,77.16,77.28,76.51,76.91,44863.0,74.7977,74.914,74.1676,74.5553,44863.0
2020-07-06 09:30:00,78.91,79.77,77.64,79.38,28612.0,76.4941,77.3278,75.263,76.9497,28612.0
2020-07-06 10:00:00,79.52,79.52,77.54,77.73,10542.0,77.0854,77.0854,75.166,75.3502,10542.0
2020-07-06 10:30:00,77.69,78.55,77.65,78.39,3784.0,75.3114,76.1451,75.2727,75.99,3784.0
2020-07-06 11:00:00,78.45,78.45,78.02,78.02,12746.0,76.0482,76.0482,75.6313,75.6313,12746.0
2020-07-06 11:30:00,78.03,78.37,77.78,77.78,31085.0,75.641,75.9706,75.3987,75.3987,31085.0
2020-07-06 12:00:00,77.81,77.99,77.73,77.99,5580.0,75.4278,75.6023,75.3502,75.6023,5580.0
2020-07-06 12:30:00,78.0,78.06,77.57,77.77,5474.0,75.6119,75.6701,75.1951,75.389,5474.0
2020-07-06 13:00:00,77.78,78.22,77.54,78.22,8951.0,75.3987,75.8252,75.166,75.8252,8951.0
2020-07-06 13:30:00,78.24,78.71,78.17,78.66,6348.0,75.8446,76.3002,75.7767,76.2517,6348.0
2020-07-06 14:00:00,78.65,78.65,78.29,78.4,15348.0,76.242,76.242,75.8931,75.9997,15348.0
2020-07-06 14:30:00,78.32,78.35,77.97,78.17,11597.0,75.9221,75.9512,75.5829,75.7767,11597.0
2020-07-06 15:00:00,78.26,78.5,78.19,78.38,17816.0,75.864,76.0966,75.7961,75.9803,17816.0
2020-07-06 15:30:00,78.42,78.55,78.08,78.44,39500.0,76.0191,76.1451,75.6895,76.0385,39500.0
2020-07-07 09:30:00,77.22,77.36,75.85,76.06,18497.0,74.8558,74.9915,73.5278,73.7313,18497.0
2020-07-07 10:00:00,76.03,76.42,75.76,76.18,17496.0,73.7023,74.0803,73.4405,73.8477,17496.0
2020-07-07 10:30:00,76.06,76.63,75.82,76.63,19114.0,73.7313,74.2839,73.4987,74.2839,19114.0
2020-07-07 11:00:00,76.62,76.76,76.15,76.54,22542.0,74.2742,74.4099,73.8186,74.1966,22542.0
2020-07-07 11:30:00,76.63,76.66,76.12,76.36,12501.0,74.2839,74.313,73.7895,74.0222,12501.0
2020-07-07 12:00:00,76.32,76.61,76.29,76.49,11506.0,73.9834,74.2645,73.9543,74.1482,11506.0
2020-07-07 12:30:00,76.49,76.51,75.95,76.09,11478.0,74.1482,74.1676,73.6247,73.7604,11478.0
2020-07-07 13:00:00,76.14,76.26,75.94,76.12,10200.0,73.8089,73.9252,73.615,73.7895,10200.0
2020-07-07 13:30:00,76.12,76.33,75.93,76.16,25300.0,73.7895,73.9931,73.6053,73.8283,25300.0
2020-07-07 14:00:00,76.18,76.36,75.81,75.91,14236.0,73.8477,74.0222,73.489,73.5859,14236.0
2020-07-07 14:30:00,75.85,76.06,75.57,75.69,23900.0,73.5278,73.7313,73.2563,73.3727,23900.0
2020-07-07 15:00:00,75.72,76.05,75.67,75.85,69891.0,73.4017,73.7216,73.3533,73.5278,69891.0
2020-07-07 15:30:00,75.85,75.88,74.83,75.1,113485.0,73.5278,73.5569,72.539,72.8007,113485.0
2020-07-08 09:30:00,74.87,75.94,74.24,75.88,15049.0,72.5778,73.615,71.9671,73.5569,15049.0
2020-07-08 10:00:00,75.94,76.2,74.98,74.98,8073.0,73.615,73.8671,72.6844,72.6844,8073.0
2020-07-08 10:30:00,75.13,75.7,75.06,75.41,17494.0,72.8298,73.3824,72.762,73.1012,17494.0
2020-07-08 11:00:00,75.44,75.44,74.8,74.96,26829.0,73.1303,73.1303,72.5099,72.665,26829.0
2020-07-08 11:30:00,75.05,75.47,75.05,75.36,6501.0,72.7523,73.1594,72.7523,73.0528,6501.0
2020-07-08 12:00:00,75.41,75.85,75.26,75.78,8372.0,73.1012,73.5278,72.9558,73.4599,8372.0
2020-07-08 12:30:00,75.74,75.74,75.47,75.58,14319.0,73.4211,73.4211,73.1594,73.266,14319.0
2020-07-08 13:00:00,75.58,75.71,75.12,75.41,16423.0,73.266,73.3921,72.8201,73.1012,16423.0
2020-07-08 13:30:00,75.35,75.54,75.31,75.44,11726.0,73.0431,73.2273,73.0043,73.1303,11726.0
2020-07-08 14:00:00,75.42,75.7,75.35,75.54,11243.0,73.1109,73.3824,73.0431,73.2273,11243.0
2020-07-08 14:30:00,75.5,75.5,75.16,75.43,30373.0,73.1885,73.1885,72.8589,73.1206,30373.0
2020-07-08 15:00:00,75.42,76.2,75.42,76.18,15160.0,73.1109,73.8671,73.1109,73.8477,15160.0
2020-07-08 15:30:00,76.2,76.25,75.71,76.06,38027.0,73.8671,73.9155,73.3921,73.7313,38027.0
2020-07-09 09:30:00,75.74,75.74,74.26,75.06,8037.0,73.4211,73.4211,71.9864,72.762,8037.0
2020-07-09 10:00:00,74.94,75.25,73.56,73.72,8665.0,72.6456,72.9461,71.3079,71.463,8665.0
2020-07-09 10:30:00,73.87,74.0,72.31,72.36,4889.0,71.6084,71.7344,70.0961,70.1446,4889.0
2020-07-09 11:00:00,72.45,72.89,72.13,72.65,8228.0,70.2319,70.6584,69.9217,70.4257,8228.0
2020-07-09 11:30:00,72.65,73.1,72.35,72.98,15151.0,70.4257,70.862,70.1349,70.7456,15151.0
2020-07-09 12:00:00,73.23,73.48,72.68,72.69,10670.0,70.988,71.2303,70.4548,70.4645,10670.0
2020-07-09 12:30:00,72.75,72.95,72.53,72.95,13645.0,70.5227,70.7166,70.3094,70.7166,13645.0
2020-07-09 13:00:00,72.96,73.56,72.96,73.37,13593.0,70.7262,71.3079,70.7262,71.1237,13593.0
2020-07-09 13:30:00,73.23,73.32,72.81,72.81,4155.0,70.988,71.0752,70.5808,70.5808,4155.0
2020-07-09 14:00:00,72.78,73.43,72.71,73.26,7700.0,70.5518,71.1819,70.4839,71.0171,7700.0
2020-07-09 14:30:00,73.37,73.37,73.13,73.2,7119.0,71.1237,71.1237,70.891,70.9589,7119.0
2020-07-09 15:00:00,73.26,73.3,72.7,72.72,16158.0,71.0171,71.0558,70.4742,70.4936,16158.0
2020-07-09 15:30:00,72.68,72.75,72.28,72.42,47486.0,70.4548,70.5227,70.0671,70.2028,47486.0
2020-07-10 09:30:00,72.18,74.14,72.16,73.46,16008.0,69.9701,71.8701,69.9507,71.2109,16008.0
2020-07-10 10:00:00,73.38,73.77,72.82,73.5,14921.0,71.1334,71.5115,70.5905,71.2497,14921.0
2020-07-10 10:30:00,73.5,74.32,73.5,73.97,16981.0,71.2497,72.0446,71.2497,71.7053,16981.0
2020-07-10 11:00:00,74.03,74.25,73.68,73.92,12250.0,71.7635,71.9768,71.4242,71.6569,12250.0
2020-07-10 11:30:00,74.0,74.14,73.76,74.14,14900.0,71.7344,71.8701,71.5018,71.8701,14900.0
2020-07-10 12:00:00,74.2,74.55,74.0,74.07,29469.0,71.9283,72.2676,71.7344,71.8023,29469.0
2020-07-10 12:30:00,74.0,74.28,73.67,74.2,9965.0,71.7344,72.0058,71.4145,71.9283,9965.0
2020-07-10 13:00:00,74.24,74.24,73.65,73.65,6011.0,71.9671,71.9671,71.3951,71.3951,6011.0
2020-07-10 13:30:00,73.73,74.1,73.73,74.1,8865.0,71.4727,71.8313,71.4727,71.8313,8865.0
2020-07-10 14:00:00,74.07,74.42,73.9,73.92,28779.0,71.8023,72.1415,71.6375,71.6569,28779.0
2020-07-10 14:30:00,73.95,74.13,73.69,73.83,11046.0,71.6859,71.8604,71.4339,71.5696,11046.0
2020-07-10 15:00:00,73.81,74.16,73.59,73.93,19419.0,71.5502,71.8895,71.337,71.6666,19419.0
2020-07-10 15:30:00,73.89,74.21,73.78,74.19,44663.0,71.6278,71.938,71.5211,71.9186,44663.0
2020-07-13 09:30:00,75.49,75.81,73.77,73.95,17698.0,73.1788,73.489,71.5115,71.6859,17698.0
2020-07-13 10:00:00,73.69,75.02,73.62,74.89,8061.0,71.4339,72.7232,71.366,72.5972,8061.0
2020-07-13 10:30:00,74.9,75.09,74.13,74.52,11975.0,72.6069,72.791,71.8604,72.2385,11975.0
2020-07-13 11:00:00,74.52,74.91,74.37,74.83,15991.0,72.2385,72.6165,72.0931,72.539,15991.0
2020-07-13 11:30:00,74.74,74.91,74.56,74.88,7699.0,72.4518,72.6165,72.2773,72.5875,7699.0
2020-07-13 12:00:00,74.81,75.2,74.81,75.11,3442.0,72.5196,72.8977,72.5196,72.8104,3442.0
2020-07-13 12:30:00,75.19,75.71,75.07,75.71,26557.0,72.888,73.3921,72.7716,73.3921,26557.0
2020-07-13 13:00:00,75.72,76.3,75.44,75.95,52993.0,73.4017,73.964,73.1303,73.6247,52993.0
2020-07-13 13:30:00,75.94,76.39,75.93,76.13,13117.0,73.615,74.0512,73.6053,73.7992,13117.0
2020-07-13 14:00:00,76.12,76.2,75.5,75.51,17589.0,73.7895,73.8671,73.1885,73.1982,17589.0
2020-07-13 14:30:00,75.54,75.97,75.32,75.85,25054.0,73.2273,73.6441,73.014,73.5278,25054.0
2020-07-13 15:00:00,75.87,75.91,75.01,75.02,20015.0,73.5472,73.5859,72.7135,72.7232,20015.0
2020-07-13 15:30:00,74.99,75.04,74.13,74.27,50794.0,72.6941,72.7426,71.8604,71.9961,50794.0
2020-07-14 09:30:00,74.3,74.39,73.17,74.05,13993.0,72.0252,72.1125,70.9298,71.7829,13993.0
2020-07-14 10:00:00,74.26,75.11,73.79,75.11,12385.0,71.9864,72.8104,71.5308,72.8104,12385.0
2020-07-14 10:30:00,75.4,75.43,74.73,74.92,13726.0,73.0915,73.1206,72.4421,72.6262,13726.0
2020-07-14 11:00:00,75.03,75.68,74.78,74.99,15035.0,72.7329,73.363,72.4905,72.6941,15035.0
2020-07-14 11:30:00,74.98,75.8,74.97,75.8,11911.0,72.6844,73.4793,72.6747,73.4793,11911.0
2020-07-14 12:00:00,75.8,75.8,75.25,75.35,30616.0,73.4793,73.4793,72.9461,73.0431,30616.0
2020-07-14 12:30:00,75.35,75.56,74.95,75.01,23767.0,73.0431,73.2466,72.6553,72.7135,23767.0
2020-07-14 13:00:00,75.04,75.13,74.78,75.05,6807.0,72.7426,72.8298,72.4905,72.7523,6807.0
2020-07-14 13:30:00,74.92,75.57,74.82,75.32,12156.0,72.6262,73.2563,72.5293,73.014,12156.0
2020-07-14 14:00:00,75.34,75.72,75.25,75.58,9518.0,73.0334,73.4017,72.9461,73.266,9518.0
2020-07-14 14:30:00,75.6,75.85,75.41,75.77,13130.0,73.2854,73.5278,73.1012,73.4502,13130.0
2020-07-14 15:00:00,75.77,76.01,75.5,76.01,20934.0,73.4502,73.6829,73.1885,73.6829,20934.0
2020-07-14 15:30:00,76.05,76.91,76.04,76.49,31658.0,73.7216,74.5553,73.712,74.1482,31658.0
2020-07-15 09:30:00,74.87,78.13,74.67,77.84,147339.0,72.5778,75.738,72.3839,75.4568,147339.0
2020-07-15 10:00:00,77.69,79.17,77.27,78.91,53466.0,75.3114,76.7461,74.9043,76.4941,53466.0
2020-07-15 10:30:00,79.19,79.38,78.8,79.22,37606.0,76.7655,76.9497,76.3875,76.7946,37606.0
2020-07-15 11:00:00,79.22,79.39,77.43,78.1,75238.0,76.7946,76.9594,75.0594,75.7089,75238.0
2020-07-15 11:30:00,78.01,78.39,77.96,78.39,26873.0,75.6216,75.99,75.5732,75.99,26873.0
2020-07-15 12:00:00,78.44,78.81,78.2,78.52,18725.0,76.0385,76.3971,75.8058,76.116,18725.0
2020-07-15 12:30:00,78.46,78.69,78.36,78.52,11780.0,76.0579,76.2808,75.9609,76.116,11780.0
2020-07-15 13:00:00,78.54,79.16,78.53,78.85,13738.0,76.1354,76.7364,76.1257,76.4359,13738.0
2020-07-15 13:30:00,78.92,79.26,78.92,79.08,8805.0,76.5038,76.8334,76.5038,76.6589,8805.0
2020-07-15 14:00:00,79.06,79.38,78.93,79.33,9912.0,76.6395,76.9497,76.5135,76.9012,9912.0
2020-07-15 14:30:00,79.33,79.65,79.15,79.15,12675.0,76.9012,77.2114,76.7267,76.7267,12675.0
2020-07-15 15:00:00,79.15,79.49,79.07,79.49,19266.0,76.7267,77.0563,76.6492,77.0563,19266.0
2020-07-15 15:30:00,79.55,79.67,79.18,79.34,59195.0,77.1145,77.2308,76.7558,76.9109,59195.0
2020-07-16 09:30:00,78.64,78.64,77.63,78.23,78790.0,76.2323,76.2323,75.2533,75.8349,78790.0
2020-07-16 10:00:00,78.09,78.68,77.84,78.59,14218.0,75.6992,76.2711,75.4568,76.1839,14218.0
2020-07-16 10:30:00,78.54,78.74,78.36,78.64,12276.0,76.1354,76.3293,75.9609,76.2323,12276.0
2020-07-16 11:00:00,78.7,78.98,78.4,78.97,10371.0,76.2905,76.5619,75.9997,76.5522,10371.0
2020-07-16 11:30:00,78.97,79.07,78.9,78.92,13600.0,76.5522,76.6492,76.4844,76.5038,13600.0
2020-07-16 12:00:00,78.86,79.0,78.67,78.84,12783.0,76.4456,76.5813,76.2614,76.4262,12783.0
2020-07-16 12:30:00,78.92,79.03,78.69,78.72,16059.0,76.5038,76.6104,76.2808,76.3099,16059.0
2020-07-16 13:00:00,78.7,79.19,78.67,79.09,7830.0,76.2905,76.7655,76.2614,76.6686,7830.0
2020-07-16 13:30:00,79.11,79.11,78.41,78.73,17563.0,76.688,76.688,76.0094,76.3196,17563.0
2020-07-16 14:00:00,78.72,78.93,78.71,78.81,21604.0,76.3099,76.5135,76.3002,76.3971,21604.0
2020-07-16 14:30:00,78.75,78.85,78.01,78.15,10725.0,76.339,76.4359,75.6216,75.7574,10725.0
2020-07-16 15:00:00,78.13,78.35,78.0,78.33,14841.0,75.738,75.9512,75.6119,75.9318,14841.0
2020-07-16 15:30:00,78.29,78.45,78.04,78.14,60526.0,75.8931,76.0482,75.6507,75.7477,60526.0
2020-07-17 09:30:00,78.61,79.2,78.01,78.97,4050.0,76.2033,76.7752,75.6216,76.5522,4050.0
2020-07-17 10:00:00,78.44,78.59,78.09,78.37,10690.0,76.0385,76.1839,75.6992,75.9706,10690.0
2020-07-17 10:30:00,78.38,78.78,78.12,78.78,9522.0,75.9803,76.3681,75.7283,76.3681,9522.0
2020-07-17 11:00:00,78.86,79.15,78.66,78.67,12052.0,76.4456,76.7267,76.2517,76.2614,12052.0
2020-07-17 11:30:00,78.55,78.7,78.38,78.62,3523.0,76.1451,76.2905,75.9803,76.213,3523.0
2020-07-17 12:00:00,78.62,78.65,78.16,78.51,15603.0,76.213,76.242,75.767,76.1063,15603.0
2020-07-17 12:30:00,78.47,78.53,78.22,78.53,5711.0,76.0676,76.1257,75.8252,76.1257,5711.0
2020-07-17 13:00:00,78.49,78.85,78.31,78.65,7207.0,76.0869,76.4359,75.9125,76.242,7207.0
2020-07-17 13:30:00,78.65,78.71,78.47,78.59,10185.0,76.242,76.3002,76.0676,76.1839,10185.0
2020-07-17 14:00:00,78.56,78.56,78.34,78.38,5522.0,76.1548,76.1548,75.9415,75.9803,5522.0
2020-07-17 14:30:00,78.39,78.55,78.33,78.38,8984.0,75.99,76.1451,75.9318,75.9803,8984.0
2020-07-17 15:00:00,78.39,78.56,78.26,78.49,8741.0,75.99,76.1548,75.864,76.0869,8741.0
2020-07-17 15:30:00,78.46,78.55,78.22,78.43,26282.0,76.0579,76.1451,75.8252,76.0288,26282.0
2020-07-20 09:30:00,78.01,78.9,77.33,77.33,11346.0,75.6216,76.4844,74.9625,74.9625,11346.0
2020-07-20 10:00:00,77.4,77.67,77.05,77.13,7432.0,75.0303,75.292,74.691,74.7686,7432.0
2020-07-20 10:30:00,77.3,77.7,77.1,77.69,6700.0,74.9334,75.3211,74.7395,75.3114,6700.0
2020-07-20 11:00:00,77.57,77.65,77.19,77.19,4320.0,75.1951,75.2727,74.8267,74.8267,4320.0
2020-07-20 11:30:00,77.16,77.59,77.14,77.39,3958.0,74.7977,75.2145,74.7783,75.0206,3958.0
2020-07-20 12:00:00,77.4,77.45,76.87,76.89,4805.0,75.0303,75.0788,74.5165,74.5359,4805.0
2020-07-20 12:30:00,76.84,77.17,76.84,76.99,5231.0,74.4875,74.8074,74.4875,74.6329,5231.0
2020-07-20 13:00:00,77.0,77.41,76.92,77.41,9456.0,74.6426,75.04,74.565,75.04,9456.0
2020-07-20 13:30:00,77.49,77.83,77.49,77.81,7010.0,75.1176,75.4471,75.1176,75.4278,7010.0
2020-07-20 14:00:00,77.75,77.82,77.39,77.59,56000.0,75.3696,75.4375,75.0206,75.2145,56000.0
2020-07-20 14:30:00,77.62,77.7,77.48,77.59,5437.0,75.2436,75.3211,75.1079,75.2145,5437.0
2020-07-20 15:00:00,77.56,77.56,77.24,77.4,8096.0,75.1854,75.1854,74.8752,75.0303,8096.0
2020-07-20 15:30:00,77.44,77.52,76.96,77.25,56323.0,75.0691,75.1466,74.6038,74.8849,56323.0
2020-07-21 09:30:00,77.8,80.0,77.44,79.44,12570.0,75.4181,77.5507,75.0691,77.0079,12570.0
2020-07-21 10:00:00,79.56,79.81,78.04,78.05,6183.0,77.1242,77.3665,75.6507,75.6604,6183.0
2020-07-21 10:30:00,78.59,78.9,78.5,78.53,2302.0,76.1839,76.4844,76.0966,76.1257,2302.0
2020-07-21 11:00:00,79.21,79.52,79.15,79.37,1800.0,76.7849,77.0854,76.7267,76.94,1800.0
2020-07-21 11:30:00,79.43,79.73,79.31,79.73,4142.0,76.9982,77.289,76.8818,77.289,4142.0
2020-07-21 12:00:00,79.67,79.67,79.02,79.33,2600.0,77.2308,77.2308,76.6007,76.9012,2600.0
2020-07-21 12:30:00,79.25,79.81,79.11,79.62,113129.0,76.8237,77.3665,76.688,77.1823,113129.0
2020-07-21 13:00:00,79.55,79.67,79.33,79.39,2902.0,77.1145,77.2308,76.9012,76.9594,2902.0
2020-07-21 13:30:00,79.26,79.26,78.74,78.74,7004.0,76.8334,76.8334,76.3293,76.3293,7004.0
2020-07-21 14:00:00,78.72,78.87,78.57,78.67,5655.0,76.3099,76.4553,76.1645,76.2614,5655.0
2020-07-21 14:30:00,78.65,78.91,78.6,78.91,5495.0,76.242,76.4941,76.1936,76.4941,5495.0
2020-07-21 15:00:00,78.77,78.77,78.35,78.56,13456.0,76.3584,76.3584,75.9512,76.1548,13456.0
2020-07-21 15:30:00,78.64,78.69,78.3,78.57,27464.0,76.2323,76.2808,75.9028,76.1645,27464.0
2020-07-22 09:30:00,78.24,79.43,78.24,79.36,5556.0,75.8446,76.9982,75.8446,76.9303,5556.0
2020-07-22 10:00:00,79.03,79.47,78.98,79.4,3719.0,76.6104,77.0369,76.5619,76.9691,3719.0
2020-07-22 10:30:00,79.85,80.36,79.72,80.17,6357.0,77.4053,77.8997,77.2793,77.7155,6357.0
2020-07-22 11:00:00,80.37,80.44,79.95,80.19,14971.0,77.9094,77.9772,77.5022,77.7349,14971.0
2020-07-22 11:30:00,80.01,80.06,79.73,79.73,15620.0,77.5604,77.6089,77.289,77.289,15620.0
2020-07-22 12:00:00,79.8,79.8,79.38,79.44,4052.0,77.3568,77.3568,76.9497,77.0079,4052.0
2020-07-22 12:30:00,79.48,79.6,79.39,79.56,5646.0,77.0466,77.163,76.9594,77.1242,5646.0
2020-07-22 13:00:00,79.54,80.07,79.5,79.92,4988.0,77.1048,77.6186,77.066,77.4732,4988.0
2020-07-22 13:30:00,79.88,79.88,79.6,79.6,5318.0,77.4344,77.4344,77.163,77.163,5318.0
2020-07-22 14:00:00,79.64,79.88,79.62,79.78,6409.0,77.2017,77.4344,77.1823,77.3374,6409.0
2020-07-22 14:30:00,79.73,79.88,79.69,79.8,6626.0,77.289,77.4344,77.2502,77.3568,6626.0
2020-07-22 15:00:00,79.79,79.99,79.67,79.96,5803.0,77.3471,77.541,77.2308,77.5119,5803.0
2020-07-22 15:30:00,79.94,80.16,79.83,80.1,22829.0,77.4925,77.7058,77.3859,77.6477,22829.0
2020-07-23 09:30:00,79.59,80.76,79.57,80.15,24296.0,77.1533,78.2874,77.1339,77.6961,24296.0
2020-07-23 10:00:00,80.22,80.37,79.58,79.92,6056.0,77.764,77.9094,77.1436,77.4732,6056.0
2020-07-23 10:30:00,79.99,80.3,79.92,80.11,2700.0,77.541,77.8415,77.4732,77.6573,2700.0
2020-07-23 11:00:00,80.13,80.25,79.81,80.16,10484.0,77.6767,77.7931,77.3665,77.7058,10484.0
2020-07-23 11:30:00,80.13,80.49,80.08,80.48,15610.0,77.6767,78.0257,77.6283,78.016,15610.0
2020-07-23 12:00:00,80.51,80.82,80.34,80.81,5653.0,78.0451,78.3456,77.8803,78.3359,5653.0
2020-07-23 12:30:00,80.84,81.15,80.75,80.87,8080.0,78.365,78.6655,78.2777,78.3941,8080.0
2020-07-23 13:00:00,80.87,81.14,80.66,80.81,24400.0,78.3941,78.6558,78.1905,78.3359,24400.0
2020-07-23 13:30:00,80.79,80.85,80.34,80.62,27994.0,78.3165,78.3747,77.8803,78.1517,27994.0
2020-07-23 14:00:00,80.64,80.68,80.01,80.26,18092.0,78.1711,78.2099,77.5604,77.8028,18092.0
2020-07-23 14:30:00,80.33,80.82,80.25,80.53,24014.0,77.8706,78.3456,77.7931,78.0645,24014.0
2020-07-23 15:00:00,80.59,80.65,80.1,80.27,10503.0,78.1226,78.1808,77.6477,77.8124,10503.0
2020-07-23 15:30:00,80.35,80.56,79.93,80.42,38691.0,77.89,78.0936,77.4829,77.9579,38691.0
2020-07-24 09:30:00,80.02,80.97,80.02,80.8,20944.0,77.5701,78.491,77.5701,78.3262,20944.0
2020-07-24 10:00:00,80.81,80.81,80.39,80.61,2590.0,78.3359,78.3359,77.9288,78.142,2590.0
2020-07-24 10:30:00,80.57,80.97,80.39,80.53,3069.0,78.1033,78.491,77.9288,78.0645,3069.0
2020-07-24 11:00:00,80.47,80.47,80.07,80.08,5800.0,78.0063,78.0063,77.6186,77.6283,5800.0
2020-07-24 11:30:00,80.05,80.42,80.0,80.27,20759.0,77.5992,77.9579,77.5507,77.8124,20759.0
2020-07-24 12:00:00,80.32,80.33,80.03,80.25,6042.0,77.8609,77.8706,77.5798,77.7931,6042.0
2020-07-24 12:30:00,80.23,80.33,80.0,80.25,17177.0,77.7737,77.8706,77.5507,77.7931,17177.0
2020-07-24 13:00:00,80.3,80.3,80.0,80.07,25482.0,77.8415,77.8415,77.5507,77.6186,25482.0
2020-07-24 13:30:00,80.06,80.18,80.0,80.12,18640.0,77.6089,77.7252,77.5507,77.667,18640.0
2020-07-24 14:00:00,80.15,80.19,80.0,80.0,7727.0,77.6961,77.7349,77.5507,77.5507,7727.0
2020-07-24 14:30:00,80.04,80.15,80.0,80.05,10099.0,77.5895,77.6961,77.5507,77.5992,10099.0
2020-07-24 15:00:00,80.07,80.21,80.0,80.02,14700.0,77.6186,77.7543,77.5507,77.5701,14700.0
2020-07-24 15:30:00,80.01,80.21,79.99,80.15,42270.0,77.5604,77.7543,77.541,77.6961,42270.0
2020-07-27 09:30:00,80.0,80.52,79.24,80.49,9256.0,77.5507,78.0548,76.814,78.0257,9256.0
2020-07-27 10:00:00,80.56,81.14,80.16,81.01,6208.0,78.0936,78.6558,77.7058,78.5298,6208.0
2020-07-27 10:30:00,81.24,81.24,80.2,80.37,14587.0,78.7527,78.7527,77.7446,77.9094,14587.0
2020-07-27 11:00:00,80.32,80.32,79.47,79.57,8435.0,77.8609,77.8609,77.0369,77.1339,8435.0
2020-07-27 11:30:00,79.67,79.88,79.53,79.62,10134.0,77.2308,77.4344,77.0951,77.1823,10134.0
2020-07-27 12:00:00,79.78,80.03,79.74,79.98,12012.0,77.3374,77.5798,77.2987,77.5313,12012.0
2020-07-27 12:30:00,79.95,80.29,79.83,80.0,13374.0,77.5022,77.8318,77.3859,77.5507,13374.0
2020-07-27 13:00:00,80.04,80.19,79.94,80.04,10473.0,77.5895,77.7349,77.4925,77.5895,10473.0
2020-07-27 13:30:00,80.0,80.15,79.8,79.95,7000.0,77.5507,77.6961,77.3568,77.5022,7000.0
2020-07-27 14:00:00,79.95,79.99,79.79,79.81,11914.0,77.5022,77.541,77.3471,77.3665,11914.0
2020-07-27 14:30:00,79.9,79.92,79.72,79.76,28374.0,77.4538,77.4732,77.2793,77.3181,28374.0
2020-07-27 15:00:00,79.79,80.08,79.74,79.98,18625.0,77.3471,77.6283,77.2987,77.5313,18625.0
2020-07-27 15:30:00,80.06,80.34,80.01,80.33,14900.0,77.6089,77.8803,77.5604,77.8706,14900.0
2020-07-28 09:30:00,80.01,80.3,79.56,79.75,18912.0,77.5604,77.8415,77.1242,77.3084,18912.0
2020-07-28 10:00:00,79.64,80.6,79.49,80.16,41518.0,77.2017,78.1323,77.0563,77.7058,41518.0
2020-07-28 10:30:00,80.23,80.36,79.64,79.97,34547.0,77.7737,77.8997,77.2017,77.5216,34547.0
2020-07-28 11:00:00,79.99,80.62,79.83,80.23,37506.0,77.541,78.1517,77.3859,77.7737,37506.0
2020-07-28 11:30:00,80.17,80.38,79.93,79.94,15998.0,77.7155,77.9191,77.4829,77.4925,15998.0
2020-07-28 12:00:00,79.9,80.05,79.85,79.92,16866.0,77.4538,77.5992,77.4053,77.4732,16866.0
2020-07-28 12:30:00,79.92,80.1,79.67,80.07,7051.0,77.4732,77.6477,77.2308,77.6186,7051.0
2020-07-28 13:00:00,80.07,80.15,79.92,80.15,6301.0,77.6186,77.6961,77.4732,77.6961,6301.0
2020-07-28 13:30:00,80.19,80.19,79.99,80.06,4247.0,77.7349,77.7349,77.541,77.6089,4247.0
2020-07-28 14:00:00,80.07,80.23,79.77,79.78,12512.0,77.6186,77.7737,77.3278,77.3374,12512.0
2020-07-28 14:30:00,79.79,79.8,79.5,79.54,13862.0,77.3471,77.3568,77.066,77.1048,13862.0
2020-07-28 15:00:00,79.48,79.88,79.23,79.26,11478.0,77.0466,77.4344,76.8043,76.8334,11478.0
2020-07-28 15:30:00,79.26,79.3,78.4,78.46,72054.0,76.8334,76.8721,75.9997,76.0579,72054.0
2020-07-29 09:30:00,79.09,79.51,78.4,78.54,9576.0,76.6686,77.0757,75.9997,76.1354,9576.0
2020-07-29 10:00:00,78.47,78.89,78.26,78.86,5245.0,76.0676,76.4747,75.864,76.4456,5245.0
2020-07-29 10:30:00,78.7,78.71,78.15,78.15,8466.0,76.2905,76.3002,75.7574,75.7574,8466.0
2020-07-29 11:00:00,78.38,78.64,78.33,78.41,4615.0,75.9803,76.2323,75.9318,76.0094,4615.0
2020-07-29 11:30:00,78.38,78.43,78.1,78.28,7738.0,75.9803,76.0288,75.7089,75.8834,7738.0
2020-07-29 12:00:00,78.31,78.67,78.14,78.44,13504.0,75.9125,76.2614,75.7477,76.0385,13504.0
2020-07-29 12:30:00,78.41,78.53,78.17,78.26,9335.0,76.0094,76.1257,75.7767,75.864,9335.0
2020-07-29 13:00:00,78.2,78.27,78.06,78.23,9287.0,75.8058,75.8737,75.6701,75.8349,9287.0
2020-07-29 13:30:00,78.25,78.33,77.97,78.21,7401.0,75.8543,75.9318,75.5829,75.8155,7401.0
2020-07-29 14:00:00,78.2,78.25,77.87,77.97,19672.0,75.8058,75.8543,75.4859,75.5829,19672.0
2020-07-29 14:30:00,77.94,78.21,77.85,77.94,47296.0,75.5538,75.8155,75.4665,75.5538,47296.0
2020-07-29 15:00:00,77.94,78.54,77.92,78.37,57514.0,75.5538,76.1354,75.5344,75.9706,57514.0
2020-07-29 15:30:00,78.41,78.63,78.26,78.29,89377.0,76.0094,76.2227,75.864,75.8931,89377.0
2020-07-30 09:30:00,76.82,77.77,74.53,74.53,24255.0,74.4681,75.389,72.2482,72.2482,24255.0
2020-07-30 10:00:00,74.52,75.51,74.34,75.35,9640.0,72.2385,73.1982,72.064,73.0431,9640.0
2020-07-30 10:30:00,75.45,76.02,75.3,75.94,37637.0,73.14,73.6926,72.9946,73.615,37637.0
2020-07-30 11:00:00,76.06,76.24,75.81,75.92,54546.0,73.7313,73.9058,73.489,73.5956,54546.0
2020-07-30 11:30:00,75.84,76.14,75.84,76.1,15242.0,73.5181,73.8089,73.5181,73.7701,15242.0
2020-07-30 12:00:00,76.12,76.42,75.93,76.19,8327.0,73.7895,74.0803,73.6053,73.8574,8327.0
2020-07-30 12:30:00,76.32,76.52,76.3,76.43,9938.0,73.9834,74.1773,73.964,74.09,9938.0
2020-07-30 13:00:00,76.43,76.88,76.31,76.4,8554.0,74.09,74.5262,73.9737,74.0609,8554.0
2020-07-30 13:30:00,76.36,76.42,76.16,76.33,10928.0,74.0222,74.0803,73.8283,73.9931,10928.0
2020-07-30 14:00:00,76.2,76.26,75.93,76.0,42488.0,73.8671,73.9252,73.6053,73.6732,42488.0
2020-07-30 14:30:00,76.0,76.18,75.77,75.79,10618.0,73.6732,73.8477,73.4502,73.4696,10618.0
2020-07-30 15:00:00,75.78,76.21,75.78,76.08,45454.0,73.4599,73.8767,73.4599,73.7507,45454.0
2020-07-30 15:30:00,76.14,76.22,75.86,75.98,50902.0,73.8089,73.8864,73.5375,73.6538,50902.0
2020-07-31 09:30:00,75.84,76.05,75.04,75.39,18620.0,73.5181,73.7216,72.7426,73.0819,18620.0
2020-07-31 10:00:00,75.1,75.42,73.65,73.65,3592.0,72.8007,73.1109,71.3951,71.3951,3592.0
2020-07-31 10:30:00,73.82,73.92,73.3,73.48,6060.0,71.5599,71.6569,71.0558,71.2303,6060.0
2020-07-31 11:00:00,73.57,73.62,73.29,73.6,8504.0,71.3176,71.366,71.0461,71.3467,8504.0
2020-07-31 11:30:00,73.71,74.22,73.3,73.92,30037.0,71.4533,71.9477,71.0558,71.6569,30037.0
2020-07-31 12:00:00,73.86,74.05,73.74,74.02,9400.0,71.5987,71.7829,71.4824,71.7538,9400.0
2020-07-31 12:30:00,74.02,74.24,73.9,74.19,7858.0,71.7538,71.9671,71.6375,71.9186,7858.0
2020-07-31 13:00:00,74.13,74.67,74.12,74.5,10023.0,71.8604,72.3839,71.8507,72.2191,10023.0
2020-07-31 13:30:00,74.5,74.62,74.41,74.56,6200.0,72.2191,72.3354,72.1319,72.2773,6200.0
2020-07-31 14:00:00,74.58,74.79,74.39,74.4,5208.0,72.2967,72.5002,72.1125,72.1222,5208.0
2020-07-31 14:30:00,74.57,74.79,74.48,74.79,7857.0,72.287,72.5002,72.1997,72.5002,7857.0
2020-07-31 15:00:00,74.83,74.83,74.53,74.82,16297.0,72.539,72.539,72.2482,72.5293,16297.0
2020-07-31 15:30:00,74.83,75.0,74.68,74.92,88980.0,72.539,72.7038,72.3936,72.6262,88980.0
2020-08-03 09:30:00,75.49,75.49,73.23,73.44,34950.0,73.1788,73.1788,70.988,71.1916,34950.0
2020-08-03 10:00:00,73.6,74.17,73.48,74.11,53780.0,71.3467,71.8992,71.2303,71.841,53780.0
2020-08-03 10:30:00,74.16,74.53,73.75,73.79,15397.0,71.8895,72.2482,71.4921,71.5308,15397.0
2020-08-03 11:00:00,73.84,75.05,73.7,74.89,59950.0,71.5793,72.7523,71.4436,72.5972,59950.0
2020-08-03 11:30:00,74.96,75.37,74.87,74.87,22657.0,72.665,73.0625,72.5778,72.5778,22657.0
2020-08-03 12:00:00,74.92,75.34,74.67,75.18,24626.0,72.6262,73.0334,72.3839,72.8783,24626.0
2020-08-03 12:30:00,75.16,75.43,75.15,75.26,12134.0,72.8589,73.1206,72.8492,72.9558,12134.0
2020-08-03 13:00:00,75.23,75.38,74.85,75.38,8742.0,72.9268,73.0722,72.5584,73.0722,8742.0
2020-08-03 13:30:00,75.41,75.62,75.35,75.59,12954.0,73.1012,73.3048,73.0431,73.2757,12954.0
2020-08-03 14:00:00,75.61,75.65,75.32,75.63,12368.0,73.2951,73.3339,73.014,73.3145,12368.0
2020-08-03 14:30:00,75.6,75.74,75.51,75.58,21001.0,73.2854,73.4211,73.1982,73.266,21001.0
2020-08-03 15:00:00,75.6,75.73,75.44,75.64,34576.0,73.2854,73.4114,73.1303,73.3242,34576.0
2020-08-03 15:30:00,75.65,75.7,75.14,75.44,90775.0,73.3339,73.3824,72.8395,73.1303,90775.0
2020-08-04 09:30:00,75.23,76.27,73.81,75.27,6877.0,72.9268,73.9349,71.5502,72.9655,6877.0
2020-08-04 10:00:00,75.27,75.56,74.97,75.15,32804.0,72.9655,73.2466,72.6747,72.8492,32804.0
2020-08-04 10:30:00,75.15,75.15,74.54,74.9,13499.0,72.8492,72.8492,72.2579,72.6069,13499.0
2020-08-04 11:00:00,74.93,75.08,74.8,74.88,6500.0,72.6359,72.7813,72.5099,72.5875,6500.0
2020-08-04 11:30:00,74.86,74.94,74.55,74.59,28295.0,72.5681,72.6456,72.2676,72.3063,28295.0
2020-08-04 12:00:00,74.57,74.87,74.54,74.73,19090.0,72.287,72.5778,72.2579,72.4421,19090.0
2020-08-04 12:30:00,74.77,75.01,74.77,74.79,18693.0,72.4808,72.7135,72.4808,72.5002,18693.0
2020-08-04 13:00:00,74.84,75.04,74.76,75.04,31625.0,72.5487,72.7426,72.4711,72.7426,31625.0
2020-08-04 13:30:00,75.06,75.08,74.87,74.95,16110.0,72.762,72.7813,72.5778,72.6553,16110.0
2020-08-04 14:00:00,75.0,75.1,74.88,74.9,14799.0,72.7038,72.8007,72.5875,72.6069,14799.0
2020-08-04 14:30:00,74.89,74.91,74.58,74.9,18244.0,72.5972,72.6165,72.2967,72.6069,18244.0
2020-08-04 15:00:00,74.91,74.92,74.76,74.88,14655.0,72.6165,72.6262,72.4711,72.5875,14655.0
2020-08-04 15:30:00,74.87,74.87,74.61,74.74,47956.0,72.5778,72.5778,72.3257,72.4518,47956.0
2020-08-05 09:30:00,75.79,76.65,75.52,75.63,20844.0,73.4696,74.3033,73.2079,73.3145,20844.0
2020-08-05 10:00:00,75.74,76.05,75.59,75.73,17419.0,73.4211,73.7216,73.2757,73.4114,17419.0
2020-08-05 10:30:00,75.8,76.06,75.67,75.85,26243.0,73.4793,73.7313,73.3533,73.5278,26243.0
2020-08-05 11:00:00,75.94,76.01,75.78,75.82,13238.0,73.615,73.6829,73.4599,73.4987,13238.0
2020-08-05 11:30:00,75.83,76.06,75.81,75.98,27152.0,73.5084,73.7313,73.489,73.6538,27152.0
2020-08-05 12:00:00,75.97,76.46,75.92,76.1,42867.0,73.6441,74.1191,73.5956,73.7701,42867.0
2020-08-05 12:30:00,76.08,76.5,75.99,76.25,23263.0,73.7507,74.1579,73.6635,73.9155,23263.0
2020-08-05 13:00:00,76.27,76.59,76.12,76.51,23988.0,73.9349,74.2451,73.7895,74.1676,23988.0
2020-08-05 13:30:00,76.52,76.74,76.5,76.55,12039.0,74.1773,74.3905,74.1579,74.2063,12039.0
2020-08-05 14:00:00,76.55,76.88,76.55,76.88,14641.0,74.2063,74.5262,74.2063,74.5262,14641.0
2020-08-05 14:30:00,76.89,76.93,76.37,76.53,26532.0,74.5359,74.5747,74.0318,74.1869,26532.0
2020-08-05 15:00:00,76.57,76.84,76.55,76.72,37206.0,74.2257,74.4875,74.2063,74.3711,37206.0
2020-08-05 15:30:00,76.67,76.83,76.4,76.68,63840.0,74.3227,74.4778,74.0609,74.3324,63840.0
2020-08-06 09:30:00,76.56,76.58,75.66,76.3,7469.0,74.216,74.2354,73.3436,73.964,7469.0
2020-08-06 10:00:00,76.11,76.23,75.9,76.12,9140.0,73.7798,73.8961,73.5762,73.7895,9140.0
2020-08-06 10:30:00,76.09,76.22,75.86,76.22,11276.0,73.7604,73.8864,73.5375,73.8864,11276.0
2020-08-06 11:00:00,76.17,76.36,75.99,76.27,13148.0,73.838,74.0222,73.6635,73.9349,13148.0
2020-08-06 11:30:00,76.25,76.41,75.92,76.29,10203.0,73.9155,74.0706,73.5956,73.9543,10203.0
2020-08-06 12:00:00,76.29,76.37,76.03,76.18,11461.0,73.9543,74.0318,73.7023,73.8477,11461.0
2020-08-06 12:30:00,76.19,76.45,76.17,76.37,11123.0,73.8574,74.1094,73.838,74.0318,11123.0
2020-08-06 13:00:00,76.45,76.76,76.44,76.67,10002.0,74.1094,74.4099,74.0997,74.3227,10002.0
2020-08-06 13:30:00,76.61,76.79,76.4,76.59,9266.0,74.2645,74.439,74.0609,74.2451,9266.0
2020-08-06 14:00:00,76.75,77.22,76.72,77.17,9282.0,74.4002,74.8558,74.3711,74.8074,9282.0
2020-08-06 14:30:00,77.14,77.55,77.1,77.45,11895.0,74.7783,75.1757,74.7395,75.0788,11895.0
2020-08-06 15:00:00,77.47,77.49,77.27,77.29,15548.0,75.0982,75.1176,74.9043,74.9237,15548.0
2020-08-06 15:30:00,77.31,77.5,77.05,77.5,56756.0,74.9431,75.1273,74.691,75.1273,56756.0
2020-08-07 09:30:00,81.04,82.69,77.06,80.88,48730.0,78.5589,80.1584,74.7007,78.4038,48730.0
2020-08-07 10:00:00,80.95,80.97,78.09,79.09,37435.0,78.4716,78.491,75.6992,76.6686,37435.0
2020-08-07 10:30:00,79.1,79.65,78.66,79.03,17158.0,76.6783,77.2114,76.2517,76.6104,17158.0
2020-08-07 11:00:00,79.15,80.08,78.99,79.16,14472.0,76.7267,77.6283,76.5716,76.7364,14472.0
2020-08-07 11:30:00,79.32,79.54,78.93,79.05,8226.0,76.8915,77.1048,76.5135,76.6298,8226.0
2020-08-07 12:00:00,78.98,79.38,78.95,79.35,11286.0,76.5619,76.9497,76.5329,76.9206,11286.0
2020-08-07 12:30:00,79.34,79.74,79.26,79.43,16149.0,76.9109,77.2987,76.8334,76.9982,16149.0
2020-08-07 13:00:00,79.46,79.76,79.01,79.75,31864.0,77.0272,77.3181,76.591,77.3084,31864.0
2020-08-07 13:30:00,79.78,80.42,79.56,79.76,12449.0,77.3374,77.9579,77.1242,77.3181,12449.0
2020-08-07 14:00:00,79.73,79.93,79.42,79.48,14847.0,77.289,77.4829,76.9885,77.0466,14847.0
2020-08-07 14:30:00,79.39,80.24,79.36,80.19,14057.0,76.9594,77.7834,76.9303,77.7349,14057.0
2020-08-07 15:00:00,80.15,80.4,79.8,80.4,23684.0,77.6961,77.9385,77.3568,77.9385,23684.0
2020-08-07 15:30:00,80.45,80.62,80.23,80.44,49674.0,77.9869,78.1517,77.7737,77.9772,49674.0
2020-08-10 09:30:00,81.4,83.04,81.06,83.04,14474.0,78.9078,80.4976,78.5783,80.4976,14474.0
2020-08-10 10:00:00,83.06,83.92,82.93,83.86,10341.0,80.517,81.3507,80.391,81.2925,10341.0
2020-08-10 10:30:00,83.94,84.61,83.86,84.09,16206.0,81.3701,82.0196,81.2925,81.5155,16206.0
2020-08-10 11:00:00,84.08,84.6,84.04,84.59,9790.0,81.5058,82.0099,81.467,82.0002,9790.0
2020-08-10 11:30:00,84.59,84.75,84.44,84.5,8340.0,82.0002,82.1553,81.8548,81.9129,8340.0
2020-08-10 12:00:00,84.53,84.65,84.27,84.5,12975.0,81.942,82.0583,81.69,81.9129,12975.0
2020-08-10 12:30:00,84.5,84.6,84.11,84.22,8176.0,81.9129,82.0099,81.5349,81.6415,8176.0
2020-08-10 13:00:00,84.22,84.28,83.67,83.85,7665.0,81.6415,81.6997,81.1084,81.2828,7665.0
2020-08-10 13:30:00,83.87,83.92,83.71,83.81,10043.0,81.3022,81.3507,81.1471,81.2441,10043.0
2020-08-10 14:00:00,83.81,84.17,83.8,84.16,11733.0,81.2441,81.593,81.2344,81.5833,11733.0
2020-08-10 14:30:00,84.22,84.34,84.09,84.23,19080.0,81.6415,81.7578,81.5155,81.6512,19080.0
2020-08-10 15:00:00,84.23,84.5,84.11,84.33,26384.0,81.6512,81.9129,81.5349,81.7481,26384.0
2020-08-10 15:30:00,84.34,84.59,84.17,84.3,73193.0,81.7578,82.0002,81.593,81.7191,73193.0
2020-08-11 09:30:00,85.74,87.47,85.74,86.95,19940.0,83.115,84.792,83.115,84.2879,19940.0
2020-08-11 10:00:00,86.95,87.17,85.54,85.93,10401.0,84.2879,84.5012,82.9211,83.2992,10401.0
2020-08-11 10:30:00,86.08,86.45,86.07,86.21,7303.0,83.4446,83.8032,83.4349,83.5706,7303.0
2020-08-11 11:00:00,86.22,86.52,86.0,86.19,5713.0,83.5803,83.8711,83.367,83.5512,5713.0
2020-08-11 11:30:00,86.28,86.68,85.85,86.68,22783.0,83.6384,84.0262,83.2216,84.0262,22783.0
2020-08-11 12:00:00,86.65,87.15,86.29,87.15,8663.0,83.9971,84.4818,83.6481,84.4818,8663.0
2020-08-11 12:30:00,87.12,87.24,86.68,86.82,7734.0,84.4527,84.5691,84.0262,84.1619,7734.0
2020-08-11 13:00:00,86.93,87.54,86.86,87.5,11414.0,84.2685,84.8599,84.2007,84.8211,11414.0
2020-08-11 13:30:00,87.48,87.89,87.33,87.8,18478.0,84.8017,85.1992,84.6563,85.1119,18478.0
2020-08-11 14:00:00,87.8,88.01,87.52,87.52,22085.0,85.1119,85.3155,84.8405,84.8405,22085.0
2020-08-11 14:30:00,87.6,87.65,87.26,87.5,9698.0,84.918,84.9665,84.5884,84.8211,9698.0
2020-08-11 15:00:00,87.47,87.47,86.17,86.64,24120.0,84.792,84.792,83.5318,83.9874,24120.0
2020-08-11 15:30:00,86.67,86.69,85.71,86.0,50084.0,84.0165,84.0359,83.0859,83.367,50084.0
2020-08-12 09:30:00,87.3,87.3,85.38,85.73,11938.0,84.6272,84.6272,82.766,83.1053,11938.0
2020-08-12 10:00:00,85.73,86.28,85.68,86.11,9602.0,83.1053,83.6384,83.0568,83.4736,9602.0
2020-08-12 10:30:00,86.1,86.53,85.95,86.49,25359.0,83.464,83.8808,83.3185,83.842,25359.0
2020-08-12 11:00:00,86.36,86.57,85.76,85.99,7410.0,83.716,83.9196,83.1344,83.3573,7410.0
2020-08-12 11:30:00,85.96,86.18,85.6,85.92,9793.0,83.3282,83.5415,82.9793,83.2895,9793.0
2020-08-12 12:00:00,85.86,86.08,85.78,86.05,7621.0,83.2313,83.4446,83.1538,83.4155,7621.0
2020-08-12 12:30:00,85.98,86.11,85.75,85.82,8670.0,83.3476,83.4736,83.1247,83.1925,8670.0
2020-08-12 13:00:00,85.83,85.84,84.98,85.03,6333.0,83.2022,83.2119,82.3782,82.4267,6333.0
2020-08-12 13:30:00,85.14,85.58,85.14,85.55,5401.0,82.5333,82.9599,82.5333,82.9308,5401.0
2020-08-12 14:00:00,85.55,85.7,85.45,85.54,6808.0,82.9308,83.0762,82.8339,82.9211,6808.0
2020-08-12 14:30:00,85.55,86.02,85.52,85.96,7229.0,82.9308,83.3864,82.9017,83.3282,7229.0
2020-08-12 15:00:00,85.92,86.11,85.77,86.08,11346.0,83.2895,83.4736,83.1441,83.4446,11346.0
2020-08-12 15:30:00,85.98,85.99,85.69,85.75,25861.0,83.3476,83.3573,83.0665,83.1247,25861.0
2020-08-13 09:30:00,84.72,86.49,82.73,86.45,10180.0,82.1262,83.842,80.1971,83.8032,10180.0
2020-08-13 10:00:00,86.58,86.6,85.56,85.72,7433.0,83.9293,83.9486,82.9405,83.0956,7433.0
2020-08-13 10:30:00,85.66,86.09,85.26,85.98,4100.0,83.0374,83.4543,82.6497,83.3476,4100.0
2020-08-13 11:00:00,85.85,85.87,85.34,85.54,23018.0,83.2216,83.241,82.7272,82.9211,23018.0
2020-08-13 11:30:00,85.54,85.67,85.2,85.53,5402.0,82.9211,83.0471,82.5915,82.9114,5402.0
2020-08-13 12:00:00,85.51,85.56,85.37,85.5,4836.0,82.892,82.9405,82.7563,82.8823,4836.0
2020-08-13 12:30:00,85.5,85.73,85.45,85.47,15402.0,82.8823,83.1053,82.8339,82.8532,15402.0
2020-08-13 13:00:00,85.53,85.75,85.29,85.33,13263.0,82.9114,83.1247,82.6788,82.7175,13263.0
2020-08-13 13:30:00,85.36,85.54,85.14,85.18,23462.0,82.7466,82.9211,82.5333,82.5721,23462.0
2020-08-13 14:00:00,85.2,85.36,84.71,84.82,22061.0,82.5915,82.7466,82.1165,82.2231,22061.0
2020-08-13 14:30:00,84.83,84.83,84.24,84.36,11652.0,82.2328,82.2328,81.6609,81.7772,11652.0
2020-08-13 15:00:00,84.43,84.82,84.25,84.49,26206.0,81.8451,82.2231,81.6706,81.9032,26206.0
2020-08-13 15:30:00,84.58,84.7,84.23,84.6,53405.0,81.9905,82.1068,81.6512,82.0099,53405.0
2020-08-14 09:30:00,83.62,84.38,83.62,84.2,11362.0,81.1375,81.8749,81.1375,81.7002,11362.0
2020-08-14 10:00:00,84.42,85.14,84.28,84.95,4958.0,81.9137,82.6123,81.7779,82.428,4958.0
2020-08-14 10:30:00,85.19,85.2,84.7,84.92,4350.0,82.6608,82.6705,82.1854,82.3989,4350.0
2020-08-14 11:00:00,84.84,84.97,84.58,84.88,7604.0,82.3212,82.4474,82.069,82.36,7604.0
2020-08-14 11:30:00,84.86,85.03,84.66,85.03,6033.0,82.3406,82.5056,82.1466,82.5056,6033.0
2020-08-14 12:00:00,85.15,85.15,84.89,84.89,5000.0,82.622,82.622,82.3698,82.3698,5000.0
2020-08-14 12:30:00,84.97,84.97,84.56,84.58,4134.0,82.4474,82.4474,82.0495,82.069,4134.0
2020-08-14 13:00:00,84.55,84.8,84.55,84.78,5939.0,82.0398,82.2824,82.0398,82.263,5939.0
2020-08-14 13:30:00,84.78,85.26,84.77,85.21,5700.0,82.263,82.7288,82.2533,82.6803,5700.0
2020-08-14 14:00:00,85.15,85.25,85.1,85.14,3378.0,82.622,82.7191,82.5735,82.6123,3378.0
2020-08-14 14:30:00,85.12,85.12,84.65,84.7,4630.0,82.5929,82.5929,82.1369,82.1854,4630.0
2020-08-14 15:00:00,84.66,84.77,84.51,84.76,7805.0,82.1466,82.2533,82.001,82.2436,7805.0
2020-08-14 15:30:00,84.75,84.95,84.55,84.81,21749.0,82.2339,82.428,82.0398,82.2921,21749.0
2020-08-17 09:30:00,85.46,85.66,84.2,84.21,72091.0,82.9228,83.1169,81.7002,81.7099,72091.0
2020-08-17 10:00:00,84.18,84.78,83.65,84.46,25328.0,81.6808,82.263,81.1666,81.9525,25328.0
2020-08-17 10:30:00,84.45,84.58,83.75,83.98,26443.0,81.9428,82.069,81.2636,81.4868,26443.0
2020-08-17 11:00:00,84.09,84.46,84.09,84.46,5618.0,81.5935,81.9525,81.5935,81.9525,5618.0
2020-08-17 11:30:00,84.37,84.77,84.37,84.64,6788.0,81.8652,82.2533,81.8652,82.1272,6788.0
2020-08-17 12:00:00,84.65,84.75,84.48,84.56,5348.0,82.1369,82.2339,81.9719,82.0495,5348.0
2020-08-17 12:30:00,84.63,84.87,84.61,84.87,4494.0,82.1175,82.3503,82.0981,82.3503,4494.0
2020-08-17 13:00:00,84.84,84.89,84.71,84.81,3190.0,82.3212,82.3698,82.1951,82.2921,3190.0
2020-08-17 13:30:00,84.83,84.86,84.63,84.73,2838.0,82.3115,82.3406,82.1175,82.2145,2838.0
2020-08-17 14:00:00,84.72,84.76,84.6,84.63,4200.0,82.2048,82.2436,82.0884,82.1175,4200.0
2020-08-17 14:30:00,84.64,84.86,84.58,84.72,6096.0,82.1272,82.3406,82.069,82.2048,6096.0
2020-08-17 15:00:00,84.79,84.79,84.51,84.55,6032.0,82.2727,82.2727,82.001,82.0398,6032.0
2020-08-17 15:30:00,84.56,84.9,84.56,84.87,39287.0,82.0495,82.3795,82.0495,82.3503,39287.0
2020-08-18 09:30:00,84.22,84.97,84.14,84.74,13592.0,81.7196,82.4474,81.642,82.2242,13592.0
2020-08-18 10:00:00,84.87,85.06,84.53,84.6,6318.0,82.3503,82.5347,82.0204,82.0884,6318.0
2020-08-18 10:30:00,84.5,84.55,83.99,84.25,3425.0,81.9913,82.0398,81.4965,81.7488,3425.0
2020-08-18 11:00:00,84.49,84.68,84.44,84.59,4894.0,81.9816,82.166,81.9331,82.0787,4894.0
2020-08-18 11:30:00,84.62,84.66,84.23,84.23,3442.0,82.1078,82.1466,81.7293,81.7293,3442.0
2020-08-18 12:00:00,84.31,84.31,84.01,84.22,3795.0,81.807,81.807,81.5159,81.7196,3795.0
2020-08-18 12:30:00,84.18,84.39,84.05,84.12,7536.0,81.6808,81.8846,81.5547,81.6226,7536.0
2020-08-18 13:00:00,84.16,84.26,84.16,84.2,5491.0,81.6614,81.7585,81.6614,81.7002,5491.0
2020-08-18 13:30:00,84.17,84.41,84.17,84.3,17438.0,81.6711,81.904,81.6711,81.7973,17438.0
2020-08-18 14:00:00,84.23,84.23,83.79,83.83,7336.0,81.7293,81.7293,81.3024,81.3412,7336.0
2020-08-18 14:30:00,83.76,83.82,83.55,83.66,7345.0,81.2733,81.3315,81.0695,81.1763,7345.0
2020-08-18 15:00:00,83.67,83.69,83.52,83.54,7858.0,81.186,81.2054,81.0404,81.0598,7858.0
2020-08-18 15:30:00,83.54,83.54,83.08,83.26,35005.0,81.0598,81.0598,80.6135,80.7881,35005.0
2020-08-19 09:30:00,83.47,84.75,82.95,84.31,12132.0,80.9919,82.2339,80.4873,81.807,12132.0
2020-08-19 10:00:00,84.31,84.4,83.68,83.83,31638.0,81.807,81.8943,81.1957,81.3412,31638.0
2020-08-19 10:30:00,83.79,83.91,83.38,83.71,17267.0,81.3024,81.4188,80.9046,81.2248,17267.0
2020-08-19 11:00:00,83.71,83.76,83.11,83.43,7233.0,81.2248,81.2733,80.6426,80.9531,7233.0
2020-08-19 11:30:00,83.6,83.77,83.16,83.16,6029.0,81.1181,81.283,80.6911,80.6911,6029.0
2020-08-19 12:00:00,83.02,83.15,82.85,83.12,8149.0,80.5553,80.6814,80.3903,80.6523,8149.0
2020-08-19 12:30:00,83.23,83.46,82.97,83.06,5740.0,80.759,80.9822,80.5068,80.5941,5740.0
2020-08-19 13:00:00,83.25,83.51,83.25,83.36,4730.0,80.7784,81.0307,80.7784,80.8852,4730.0
2020-08-19 13:30:00,83.34,83.35,83.05,83.27,6088.0,80.8658,80.8755,80.5844,80.7978,6088.0
2020-08-19 14:00:00,83.21,83.41,83.13,83.14,4400.0,80.7396,80.9337,80.662,80.6717,4400.0
2020-08-19 14:30:00,83.07,83.16,82.96,83.1,3365.0,80.6038,80.6911,80.4971,80.6329,3365.0
2020-08-19 15:00:00,83.12,83.14,82.69,82.78,12986.0,80.6523,80.6717,80.2351,80.3224,12986.0
2020-08-19 15:30:00,82.81,82.81,82.37,82.68,27019.0,80.3515,80.3515,79.9246,80.2254,27019.0
2020-08-20 09:30:00,81.94,82.33,81.1,82.02,6258.0,79.5073,79.8858,78.6923,79.585,6258.0
2020-08-20 10:00:00,81.99,82.7,81.9,82.45,67721.0,79.5558,80.2448,79.4685,80.0022,67721.0
2020-08-20 10:30:00,82.4,82.47,81.29,81.29,13693.0,79.9537,80.0216,78.8766,78.8766,13693.0
2020-08-20 11:00:00,81.44,81.89,81.44,81.58,5302.0,79.0222,79.4588,79.0222,79.158,5302.0
2020-08-20 11:30:00,81.71,82.07,81.62,81.98,5938.0,79.2842,79.6335,79.1968,79.5461,5938.0
2020-08-20 12:00:00,81.99,82.0,81.66,81.77,7577.0,79.5558,79.5656,79.2356,79.3424,7577.0
2020-08-20 12:30:00,81.71,82.19,81.7,81.82,54039.0,79.2842,79.7499,79.2745,79.3909,54039.0
2020-08-20 13:00:00,81.95,82.27,81.92,82.27,6289.0,79.517,79.8275,79.4879,79.8275,6289.0
2020-08-20 13:30:00,82.38,82.45,82.08,82.09,5237.0,79.9343,80.0022,79.6432,79.6529,5237.0
2020-08-20 14:00:00,82.22,82.24,82.08,82.13,4813.0,79.779,79.7984,79.6432,79.6917,4813.0
2020-08-20 14:30:00,82.14,82.42,82.14,82.3,6024.0,79.7014,79.9731,79.7014,79.8566,6024.0
2020-08-20 15:00:00,82.35,82.43,82.15,82.2,7271.0,79.9052,79.9828,79.7111,79.7596,7271.0
2020-08-20 15:30:00,82.12,82.44,82.06,82.11,56421.0,79.682,79.9925,79.6238,79.6723,56421.0
2020-08-21 09:30:00,81.69,82.69,81.25,82.23,6870.0,79.2648,80.2351,78.8378,79.7887,6870.0
2020-08-21 10:00:00,82.17,82.36,81.55,81.65,5385.0,79.7305,79.9149,79.1289,79.2259,5385.0
2020-08-21 10:30:00,81.61,81.7,81.37,81.64,24281.0,79.1871,79.2745,78.9543,79.2162,24281.0
2020-08-21 11:00:00,81.59,81.73,81.23,81.3,6420.0,79.1677,79.3036,78.8184,78.8863,6420.0
2020-08-21 11:30:00,81.29,81.49,81.29,81.46,1802.0,78.8766,79.0707,78.8766,79.0416,1802.0
2020-08-21 12:00:00,81.5,81.66,81.43,81.47,6141.0,79.0804,79.2356,79.0125,79.0513,6141.0
2020-08-21 12:30:00,81.5,81.6,81.26,81.26,5743.0,79.0804,79.1774,78.8475,78.8475,5743.0
2020-08-21 13:00:00,81.35,81.64,81.33,81.46,4925.0,78.9348,79.2162,78.9154,79.0416,4925.0
2020-08-21 13:30:00,81.48,81.77,81.47,81.77,9907.0,79.061,79.3424,79.0513,79.3424,9907.0
2020-08-21 14:00:00,81.71,81.91,81.67,81.8,6200.0,79.2842,79.4782,79.2453,79.3715,6200.0
2020-08-21 14:30:00,81.77,81.9,81.54,81.62,13533.0,79.3424,79.4685,79.1192,79.1968,13533.0
2020-08-21 15:00:00,81.65,81.67,81.36,81.36,8327.0,79.2259,79.2453,78.9446,78.9446,8327.0
2020-08-21 15:30:00,81.38,81.45,81.08,81.39,46343.0,78.964,79.0319,78.6729,78.9737,46343.0
2020-08-24 09:30:00,82.68,83.14,81.38,83.04,13488.0,80.2254,80.6717,78.964,80.5747,13488.0
2020-08-24 10:00:00,82.98,83.85,82.98,83.42,6551.0,80.5165,81.3606,80.5165,80.9434,6551.0
2020-08-24 10:30:00,83.53,84.19,83.53,84.08,27891.0,81.0501,81.6905,81.0501,81.5838,27891.0
2020-08-24 11:00:00,84.06,84.06,83.71,83.8,5383.0,81.5644,81.5644,81.2248,81.3121,5383.0
2020-08-24 11:30:00,83.83,83.9,83.75,83.76,7662.0,81.3412,81.4091,81.2636,81.2733,7662.0
2020-08-24 12:00:00,83.81,83.89,83.7,83.74,4700.0,81.3218,81.3994,81.2151,81.2539,4700.0
2020-08-24 12:30:00,83.74,83.76,83.35,83.44,6400.0,81.2539,81.2733,80.8755,80.9628,6400.0
2020-08-24 13:00:00,83.37,83.44,83.26,83.43,6611.0,80.8949,80.9628,80.7881,80.9531,6611.0
2020-08-24 13:30:00,83.49,83.9,83.37,83.56,15972.0,81.0113,81.4091,80.8949,81.0792,15972.0
2020-08-24 14:00:00,83.54,83.75,83.28,83.7,10899.0,81.0598,81.2636,80.8076,81.2151,10899.0
2020-08-24 14:30:00,83.7,83.99,83.56,83.99,34341.0,81.2151,81.4965,81.0792,81.4965,34341.0
2020-08-24 15:00:00,83.92,84.02,83.63,83.84,34241.0,81.4286,81.5256,81.1472,81.3509,34241.0
2020-08-24 15:30:00,83.86,84.0,83.8,83.85,75359.0,81.3703,81.5062,81.3121,81.3606,75359.0
2020-08-25 09:30:00,84.74,85.04,84.0,84.78,12174.0,82.2242,82.5153,81.5062,82.263,12174.0
2020-08-25 10:00:00,84.71,84.71,83.6,83.89,8600.0,82.1951,82.1951,81.1181,81.3994,8600.0
2020-08-25 10:30:00,83.84,83.92,83.62,83.87,5748.0,81.3509,81.4286,81.1375,81.38,5748.0
2020-08-25 11:00:00,83.92,83.96,83.11,83.38,3666.0,81.4286,81.4674,80.6426,80.9046,3666.0
2020-08-25 11:30:00,83.11,83.11,82.87,82.94,2100.0,80.6426,80.6426,80.4097,80.4776,2100.0
2020-08-25 12:00:00,83.0,83.62,83.0,83.55,4441.0,80.5359,81.1375,80.5359,81.0695,4441.0
2020-08-25 12:30:00,83.52,83.79,83.52,83.62,5375.0,81.0404,81.3024,81.0404,81.1375,5375.0
2020-08-25 13:00:00,83.61,83.81,83.61,83.78,3822.0,81.1278,81.3218,81.1278,81.2927,3822.0
2020-08-25 13:30:00,83.76,83.88,83.68,83.7,2517.0,81.2733,81.3897,81.1957,81.2151,2517.0
2020-08-25 14:00:00,83.67,83.77,83.55,83.76,2740.0,81.186,81.283,81.0695,81.2733,2740.0
2020-08-25 14:30:00,83.76,83.77,83.59,83.59,3639.0,81.2733,81.283,81.1083,81.1083,3639.0
2020-08-25 15:00:00,83.56,83.6,83.37,83.57,6320.0,81.0792,81.1181,80.8949,81.0889,6320.0
2020-08-25 15:30:00,83.62,83.7,83.46,83.59,40838.0,81.1375,81.2151,80.9822,81.1083,40838.0
2020-08-26 09:30:00,83.04,83.5,82.61,83.08,14440.0,80.5747,81.021,80.1574,80.6135,14440.0
2020-08-26 10:00:00,83.25,83.76,83.06,83.07,2428.0,80.7784,81.2733,80.5941,80.6038,2428.0
2020-08-26 10:30:00,83.05,83.14,82.75,82.75,5083.0,80.5844,80.6717,80.2933,80.2933,5083.0
2020-08-26 11:00:00,82.76,83.22,82.6,83.05,19799.0,80.303,80.7493,80.1477,80.5844,19799.0
2020-08-26 11:30:00,82.99,83.23,82.69,83.14,4691.0,80.5262,80.759,80.2351,80.6717,4691.0
2020-08-26 12:00:00,83.12,83.12,82.92,83.03,2297.0,80.6523,80.6523,80.4582,80.565,2297.0
2020-08-26 12:30:00,83.0,83.42,82.9,83.41,3163.0,80.5359,80.9434,80.4388,80.9337,3163.0
2020-08-26 13:00:00,83.37,83.72,83.31,83.61,71464.0,80.8949,81.2345,80.8367,81.1278,71464.0
2020-08-26 13:30:00,83.59,83.83,83.54,83.54,6301.0,81.1083,81.3412,81.0598,81.0598,6301.0
2020-08-26 14:00:00,83.6,83.8,83.56,83.75,4729.0,81.1181,81.3121,81.0792,81.2636,4729.0
2020-08-26 14:30:00,83.77,83.84,83.46,83.46,7623.0,81.283,81.3509,80.9822,80.9822,7623.0
2020-08-26 15:00:00,83.57,83.8,83.5,83.71,6356.0,81.0889,81.3121,81.021,81.2248,6356.0
2020-08-26 15:30:00,83.72,83.72,83.25,83.37,41221.0,81.2345,81.2345,80.7784,80.8949,41221.0
2020-08-27 09:30:00,83.99,85.77,83.61,85.77,12479.0,81.4965,83.2236,81.1278,83.2236,12479.0
2020-08-27 10:00:00,85.7,85.92,85.13,85.8,8966.0,83.1557,83.3692,82.6026,83.2527,8966.0
2020-08-27 10:30:00,85.75,86.27,85.5,86.17,19043.0,83.2042,83.7088,82.9616,83.6118,19043.0
2020-08-27 11:00:00,86.12,86.12,85.54,85.54,8724.0,83.5632,83.5632,83.0005,83.0005,8724.0
2020-08-27 11:30:00,85.52,86.06,85.48,86.03,18760.0,82.981,83.505,82.9422,83.4759,18760.0
2020-08-27 12:00:00,86.07,86.34,85.87,86.28,21117.0,83.5147,83.7767,83.3207,83.7185,21117.0
2020-08-27 12:30:00,86.33,86.92,86.3,86.49,51891.0,83.767,84.3395,83.7379,83.9223,51891.0
2020-08-27 13:00:00,86.42,86.51,86.01,86.45,17285.0,83.8543,83.9417,83.4565,83.8834,17285.0
2020-08-27 13:30:00,86.51,86.59,86.3,86.32,10474.0,83.9417,84.0193,83.7379,83.7573,10474.0
2020-08-27 14:00:00,86.33,87.09,86.33,87.09,37101.0,83.767,84.5044,83.767,84.5044,37101.0
2020-08-27 14:30:00,87.05,87.14,86.94,87.02,11292.0,84.4656,84.553,84.3589,84.4365,11292.0
2020-08-27 15:00:00,87.06,87.56,86.98,87.5,22414.0,84.4753,84.9605,84.3977,84.9023,22414.0
2020-08-27 15:30:00,87.51,87.53,86.52,86.62,84313.0,84.912,84.9314,83.9514,84.0484,84313.0
2020-08-28 09:30:00,86.58,87.79,86.01,87.34,26574.0,84.0096,85.1837,83.4565,84.747,26574.0
2020-08-28 10:00:00,87.21,87.51,86.67,86.67,20497.0,84.6209,84.912,84.0969,84.0969,20497.0
2020-08-28 10:30:00,86.54,87.18,86.44,86.51,34461.0,83.9708,84.5918,83.8737,83.9417,34461.0
2020-08-28 11:00:00,86.54,87.02,86.35,86.78,57600.0,83.9708,84.4365,83.7864,84.2036,57600.0
2020-08-28 11:30:00,86.8,87.34,86.64,87.15,17568.0,84.223,84.747,84.0678,84.5627,17568.0
2020-08-28 12:00:00,87.07,87.42,86.92,87.3,17820.0,84.485,84.8246,84.3395,84.7082,17820.0
2020-08-28 12:30:00,87.33,87.51,87.25,87.26,8770.0,84.7373,84.912,84.6597,84.6694,8770.0
2020-08-28 13:00:00,87.31,87.4,87.13,87.27,25347.0,84.7179,84.8052,84.5433,84.6791,25347.0
2020-08-28 13:30:00,87.27,87.4,87.2,87.35,11604.0,84.6791,84.8052,84.6112,84.7567,11604.0
2020-08-28 14:00:00,87.38,87.61,87.37,87.42,10657.0,84.7858,85.009,84.7761,84.8246,10657.0
2020-08-28 14:30:00,87.34,87.7,87.26,87.64,7187.0,84.747,85.0963,84.6694,85.0381,7187.0
2020-08-28 15:00:00,87.56,87.57,87.23,87.27,20414.0,84.9605,84.9702,84.6403,84.6791,20414.0
2020-08-28 15:30:00,87.24,87.56,87.18,87.56,104141.0,84.65,84.9605,84.5918,84.9605,104141.0
2020-08-31 09:30:00,87.78,90.62,87.47,87.8,53491.0,85.174,87.9296,84.8732,85.1934,53491.0
2020-08-31 10:00:00,87.61,88.1,86.82,86.82,29565.0,85.009,85.4845,84.2425,84.2425,29565.0
2020-08-31 10:30:00,86.78,87.18,86.7,86.81,17180.0,84.2036,84.5918,84.126,84.2328,17180.0
2020-08-31 11:00:00,86.85,87.02,86.39,86.52,20520.0,84.2716,84.4365,83.8252,83.9514,20520.0
2020-08-31 11:30:00,86.55,86.9,86.51,86.79,6916.0,83.9805,84.3201,83.9417,84.2133,6916.0
2020-08-31 12:00:00,86.76,86.78,86.39,86.42,11240.0,84.1842,84.2036,83.8252,83.8543,11240.0
2020-08-31 12:30:00,86.47,86.48,86.18,86.39,7145.0,83.9028,83.9125,83.6215,83.8252,7145.0
2020-08-31 13:00:00,86.34,86.37,85.96,86.11,16571.0,83.7767,83.8058,83.408,83.5535,16571.0
2020-08-31 13:30:00,86.11,86.18,86.0,86.18,9157.0,83.5535,83.6215,83.4468,83.6215,9157.0
2020-08-31 14:00:00,86.19,86.22,86.02,86.07,8646.0,83.6312,83.6603,83.4662,83.5147,8646.0
2020-08-31 14:30:00,86.01,86.34,85.96,86.18,7237.0,83.4565,83.7767,83.408,83.6215,7237.0
2020-08-31 15:00:00,86.15,86.18,85.82,85.91,9286.0,83.5923,83.6215,83.2721,83.3595,9286.0
2020-08-31 15:30:00,85.89,86.24,85.68,85.68,40483.0,83.3401,83.6797,83.1363,83.1363,40483.0
2020-09-01 09:30:00,85.69,85.7,84.18,85.29,17290.0,83.146,83.1557,81.6808,82.7579,17290.0
2020-09-01 10:00:00,85.3,85.76,85.18,85.69,10705.0,82.7676,83.2139,82.6511,83.146,10705.0
2020-09-01 10:30:00,85.76,86.0,85.5,85.5,9000.0,83.2139,83.4468,82.9616,82.9616,9000.0
2020-09-01 11:00:00,85.42,85.58,85.24,85.36,7154.0,82.884,83.0393,82.7094,82.8258,7154.0
2020-09-01 11:30:00,85.46,86.04,85.44,85.9,9829.0,82.9228,83.4856,82.9034,83.3498,9829.0
2020-09-01 12:00:00,85.94,86.08,85.67,85.68,3587.0,83.3886,83.5244,83.1266,83.1363,3587.0
2020-09-01 12:30:00,85.72,86.0,85.72,85.98,6344.0,83.1751,83.4468,83.1751,83.4274,6344.0
2020-09-01 13:00:00,85.95,86.03,85.69,85.76,4801.0,83.3983,83.4759,83.146,83.2139,4801.0
2020-09-01 13:30:00,85.78,85.78,85.3,85.36,17062.0,83.2333,83.2333,82.7676,82.8258,17062.0
2020-09-01 14:00:00,85.36,85.36,84.98,85.17,15699.0,82.8258,82.8258,82.4571,82.6414,15699.0
2020-09-01 14:30:00,85.16,85.36,84.92,85.03,16360.0,82.6317,82.8258,82.3989,82.5056,16360.0
2020-09-01 15:00:00,85.19,85.19,84.85,84.96,14407.0,82.6608,82.6608,82.3309,82.4377,14407.0
2020-09-01 15:30:00,84.96,85.49,84.74,85.37,50168.0,82.4377,82.9519,82.2242,82.8355,50168.0
2020-09-02 09:30:00,86.26,86.37,83.98,85.95,9096.0,83.6991,83.8058,81.4868,83.3983,9096.0
2020-09-02 10:00:00,86.09,87.05,85.52,86.82,10149.0,83.5341,84.4656,82.981,84.2425,10149.0
2020-09-02 10:30:00,87.1,87.36,86.94,87.06,3815.0,84.5141,84.7664,84.3589,84.4753,3815.0
2020-09-02 11:00:00,87.08,87.61,87.08,87.57,8157.0,84.4947,85.009,84.4947,84.9702,8157.0
2020-09-02 11:30:00,87.55,87.79,87.5,87.59,2967.0,84.9508,85.1837,84.9023,84.9896,2967.0
2020-09-02 12:00:00,87.59,87.64,86.75,86.76,7335.0,84.9896,85.0381,84.1745,84.1842,7335.0
2020-09-02 12:30:00,86.73,86.73,86.4,86.41,5174.0,84.1551,84.1551,83.8349,83.8446,5174.0
2020-09-02 13:00:00,86.29,86.38,86.15,86.3,4738.0,83.7282,83.8155,83.5923,83.7379,4738.0
2020-09-02 13:30:00,86.33,86.44,86.23,86.38,3587.0,83.767,83.8737,83.67,83.8155,3587.0
2020-09-02 14:00:00,86.34,86.37,86.16,86.37,2315.0,83.7767,83.8058,83.602,83.8058,2315.0
2020-09-02 14:30:00,86.37,86.64,86.27,86.62,4500.0,83.8058,84.0678,83.7088,84.0484,4500.0
2020-09-02 15:00:00,86.58,86.9,86.52,86.86,5781.0,84.0096,84.3201,83.9514,84.2813,5781.0
2020-09-02 15:30:00,86.85,87.33,86.85,87.05,17916.0,84.2716,84.7373,84.2716,84.4656,17916.0
2020-09-03 09:30:00,87.58,88.02,86.96,87.37,11727.0,84.9799,85.4068,84.3783,84.7761,11727.0
2020-09-03 10:00:00,87.32,87.41,85.98,86.51,13237.0,84.7276,84.8149,83.4274,83.9417,13237.0
2020-09-03 10:30:00,86.38,86.76,86.09,86.21,4863.0,83.8155,84.1842,83.5341,83.6506,4863.0
2020-09-03 11:00:00,86.19,86.23,84.29,84.77,9389.0,83.6312,83.67,81.7876,82.2533,9389.0
2020-09-03 11:30:00,84.94,85.58,84.6,85.37,3420.0,82.4183,83.0393,82.0884,82.8355,3420.0
2020-09-03 12:00:00,85.41,85.65,85.1,85.28,3080.0,82.8743,83.1072,82.5735,82.7482,3080.0
2020-09-03 12:30:00,85.11,85.13,84.61,84.61,5890.0,82.5832,82.6026,82.0981,82.0981,5890.0
2020-09-03 13:00:00,84.45,84.84,84.25,84.66,7100.0,81.9428,82.3212,81.7488,82.1466,7100.0
2020-09-03 13:30:00,84.41,84.51,84.23,84.39,6583.0,81.904,82.001,81.7293,81.8846,6583.0
2020-09-03 14:00:00,84.35,84.52,84.2,84.35,4700.0,81.8458,82.0107,81.7002,81.8458,4700.0
2020-09-03 14:30:00,84.31,84.51,83.98,84.15,10845.0,81.807,82.001,81.4868,81.6517,10845.0
2020-09-03 15:00:00,84.09,84.09,83.64,83.69,8270.0,81.5935,81.5935,81.1569,81.2054,8270.0
2020-09-03 15:30:00,83.72,84.3,83.48,84.11,27613.0,81.2345,81.7973,81.0016,81.6129,27613.0
2020-09-04 09:30:00,86.05,86.16,85.35,85.5,6874.0,83.4953,83.602,82.8161,82.9616,6874.0
2020-09-04 10:00:00,85.39,85.75,84.54,84.67,7011.0,82.8549,83.2042,82.0301,82.1563,7011.0
2020-09-04 10:30:00,84.68,84.74,83.46,83.7,6979.0,82.166,82.2242,80.9822,81.2151,6979.0
2020-09-04 11:00:00,83.59,84.18,83.58,83.95,5092.0,81.1083,81.6808,81.0986,81.4577,5092.0
2020-09-04 11:30:00,84.08,84.15,83.44,83.87,7899.0,81.5838,81.6517,80.9628,81.38,7899.0
2020-09-04 12:00:00,83.85,84.28,83.8,84.26,5500.0,81.3606,81.7779,81.3121,81.7585,5500.0
2020-09-04 12:30:00,84.19,84.84,84.19,84.83,3980.0,81.6905,82.3212,81.6905,82.3115,3980.0
2020-09-04 13:00:00,84.74,84.9,84.68,84.74,7941.0,82.2242,82.3795,82.166,82.2242,7941.0
2020-09-04 13:30:00,84.7,84.7,84.39,84.57,5672.0,82.1854,82.1854,81.8846,82.0593,5672.0
2020-09-04 14:00:00,84.49,84.67,84.45,84.61,5133.0,81.9816,82.1563,81.9428,82.0981,5133.0
2020-09-04 14:30:00,84.81,85.13,84.72,85.04,7222.0,82.2921,82.6026,82.2048,82.5153,7222.0
2020-09-04 15:00:00,85.06,85.09,84.67,84.95,6934.0,82.5347,82.5638,82.1563,82.428,6934.0
2020-09-04 15:30:00,84.91,84.97,84.16,84.5,28017.0,82.3892,82.4474,81.6614,81.9913,28017.0
2020-09-08 09:30:00,83.61,83.75,82.51,83.71,12454.0,81.1278,81.2636,80.0604,81.2248,12454.0
2020-09-08 10:00:00,83.68,84.33,83.34,84.12,14935.0,81.1957,81.8264,80.8658,81.6226,14935.0
2020-09-08 10:30:00,84.21,84.62,83.95,84.06,13964.0,81.7099,82.1078,81.4577,81.5644,13964.0
2020-09-08 11:00:00,84.02,84.59,83.95,83.95,8475.0,81.5256,82.0787,81.4577,81.4577,8475.0
2020-09-08 11:30:00,83.84,83.87,83.26,83.37,6914.0,81.3509,81.38,80.7881,80.8949,6914.0
2020-09-08 12:00:00,83.43,84.48,83.42,84.32,7276.0,80.9531,81.9719,80.9434,81.8167,7276.0
2020-09-08 12:30:00,84.36,84.39,84.04,84.12,4756.0,81.8555,81.8846,81.545,81.6226,4756.0
2020-09-08 13:00:00,84.04,84.26,83.86,84.08,3736.0,81.545,81.7585,81.3703,81.5838,3736.0
2020-09-08 13:30:00,83.9,84.22,83.9,84.1,6525.0,81.4091,81.7196,81.4091,81.6032,6525.0
2020-09-08 14:00:00,84.14,84.14,83.55,83.6,4090.0,81.642,81.642,81.0695,81.1181,4090.0
2020-09-08 14:30:00,83.44,83.44,82.66,82.97,3301.0,80.9628,80.9628,80.206,80.5068,3301.0
2020-09-08 15:00:00,82.98,83.1,82.58,82.86,9332.0,80.5165,80.6329,80.1283,80.4,9332.0
2020-09-08 15:30:00,82.84,83.05,82.25,82.27,30433.0,80.3806,80.5844,79.8081,79.8275,30433.0
2020-09-09 09:30:00,82.93,83.18,82.29,82.67,10961.0,80.4679,80.7105,79.8469,80.2157,10961.0
2020-09-09 10:00:00,82.62,82.64,81.53,81.53,14624.0,80.1671,80.1866,79.1095,79.1095,14624.0
2020-09-09 10:30:00,81.63,81.68,80.89,81.03,9471.0,79.2065,79.2551,78.4885,78.6243,9471.0
2020-09-09 11:00:00,81.5,81.75,81.45,81.73,9550.0,79.0804,79.323,79.0319,79.3036,9550.0
2020-09-09 11:30:00,81.77,81.77,81.44,81.5,9356.0,79.3424,79.3424,79.0222,79.0804,9356.0
2020-09-09 12:00:00,81.39,81.62,81.39,81.62,5410.0,78.9737,79.1968,78.9737,79.1968,5410.0
2020-09-09 12:30:00,81.66,81.9,81.64,81.65,14101.0,79.2356,79.4685,79.2162,79.2259,14101.0
2020-09-09 13:00:00,81.71,81.95,81.68,81.95,11182.0,79.2842,79.517,79.2551,79.517,11182.0
2020-09-09 13:30:00,82.08,82.43,81.99,82.4,11834.0,79.6432,79.9828,79.5558,79.9537,11834.0
2020-09-09 14:00:00,82.46,82.68,82.27,82.31,4963.0,80.0119,80.2254,79.8275,79.8663,4963.0
2020-09-09 14:30:00,82.45,82.72,82.37,82.71,5053.0,80.0022,80.2642,79.9246,80.2545,5053.0
2020-09-09 15:00:00,82.67,82.87,82.57,82.75,8123.0,80.2157,80.4097,80.1186,80.2933,8123.0
2020-09-09 15:30:00,82.76,82.81,82.36,82.46,29495.0,80.303,80.3515,79.9149,80.0119,29495.0
2020-09-10 09:30:00,83.61,84.2,83.27,83.45,6910.0,81.1278,81.7002,80.7978,80.9725,6910.0
2020-09-10 10:00:00,83.53,83.83,82.54,82.54,5374.0,81.0501,81.3412,80.0895,80.0895,5374.0
2020-09-10 10:30:00,82.5,82.73,81.79,81.9,6717.0,80.0507,80.2739,79.3618,79.4685,6717.0
2020-09-10 11:00:00,81.8,82.5,81.8,82.48,4718.0,79.3715,80.0507,79.3715,80.0313,4718.0
2020-09-10 11:30:00,82.36,82.36,81.84,81.84,3625.0,79.9149,79.9149,79.4103,79.4103,3625.0
2020-09-10 12:00:00,81.79,81.97,81.6,81.69,4307.0,79.3618,79.5364,79.1774,79.2648,4307.0
2020-09-10 12:30:00,81.68,81.73,81.29,81.52,3809.0,79.2551,79.3036,78.8766,79.0998,3809.0
2020-09-10 13:00:00,81.54,81.86,81.5,81.72,3700.0,79.1192,79.4297,79.0804,79.2939,3700.0
2020-09-10 13:30:00,81.66,81.78,81.51,81.54,4095.0,79.2356,79.3521,79.0901,79.1192,4095.0
2020-09-10 14:00:00,81.6,81.83,81.09,81.1,2915.0,79.1774,79.4006,78.6826,78.6923,2915.0
2020-09-10 14:30:00,80.97,81.4,80.97,81.4,3683.0,78.5661,78.9834,78.5661,78.9834,3683.0
2020-09-10 15:00:00,81.42,81.42,80.65,80.95,8712.0,79.0028,79.0028,78.2556,78.5467,8712.0
2020-09-10 15:30:00,80.79,81.23,80.72,80.91,24504.0,78.3915,78.8184,78.3236,78.5079,24504.0
2020-09-11 09:30:00,81.12,81.56,80.84,81.53,3892.0,78.7117,79.1386,78.44,79.1095,3892.0
2020-09-11 10:00:00,81.54,82.24,81.53,82.11,5886.0,79.1192,79.7984,79.1095,79.6723,5886.0
2020-09-11 10:30:00,82.11,82.35,81.91,82.21,3495.0,79.6723,79.9052,79.4782,79.7693,3495.0
2020-09-11 11:00:00,82.12,82.82,82.1,82.57,2907.0,79.682,80.3612,79.6626,80.1186,2907.0
2020-09-11 11:30:00,82.45,82.53,82.32,82.53,3621.0,80.0022,80.0798,79.8761,80.0798,3621.0
2020-09-11 12:00:00,82.4,82.77,82.32,82.67,2875.0,79.9537,80.3127,79.8761,80.2157,2875.0
2020-09-11 12:30:00,82.52,82.52,82.19,82.2,4605.0,80.0701,80.0701,79.7499,79.7596,4605.0
2020-09-11 13:00:00,82.17,82.17,81.7,81.8,3103.0,79.7305,79.7305,79.2745,79.3715,3103.0
2020-09-11 13:30:00,81.79,82.06,81.55,81.81,4499.0,79.3618,79.6238,79.1289,79.3812,4499.0
2020-09-11 14:00:00,81.71,82.09,81.59,81.95,5783.0,79.2842,79.6529,79.1677,79.517,5783.0
2020-09-11 14:30:00,82.01,82.36,82.0,82.33,5966.0,79.5753,79.9149,79.5656,79.8858,5966.0
2020-09-11 15:00:00,82.37,82.5,81.92,82.5,6933.0,79.9246,80.0507,79.4879,80.0507,6933.0
2020-09-11 15:30:00,82.5,82.53,82.03,82.24,26065.0,80.0507,80.0798,79.5947,79.7984,26065.0
2020-09-14 09:30:00,83.52,84.06,82.98,83.53,6150.0,81.0404,81.5644,80.5165,81.0501,6150.0
2020-09-14 10:00:00,83.59,83.59,82.77,83.13,4511.0,81.1083,81.1083,80.3127,80.662,4511.0
2020-09-14 10:30:00,83.11,83.15,82.77,83.01,5717.0,80.6426,80.6814,80.3127,80.5456,5717.0
2020-09-14 11:00:00,82.91,83.14,82.8,83.14,7286.0,80.4485,80.6717,80.3418,80.6717,7286.0
2020-09-14 11:30:00,83.02,83.2,82.9,83.2,9811.0,80.5553,80.7299,80.4388,80.7299,9811.0
2020-09-14 12:00:00,83.09,83.56,83.0,83.51,15881.0,80.6232,81.0792,80.5359,81.0307,15881.0
2020-09-14 12:30:00,83.59,84.05,83.59,83.92,3982.0,81.1083,81.5547,81.1083,81.4286,3982.0
2020-09-14 13:00:00,83.92,84.06,83.66,83.71,3196.0,81.4286,81.5644,81.1763,81.2248,3196.0
2020-09-14 13:30:00,83.58,83.68,83.35,83.63,4050.0,81.0986,81.1957,80.8755,81.1472,4050.0
2020-09-14 14:00:00,83.56,83.83,83.56,83.64,5231.0,81.0792,81.3412,81.0792,81.1569,5231.0
2020-09-14 14:30:00,83.65,83.8,83.52,83.64,5507.0,81.1666,81.3121,81.0404,81.1569,5507.0
2020-09-14 15:00:00,83.66,83.73,83.16,83.28,4917.0,81.1763,81.2442,80.6911,80.8076,4917.0
2020-09-14 15:30:00,83.27,83.8,83.2,83.59,25244.0,80.7978,81.3121,80.7299,81.1083,25244.0
2020-09-15 09:30:00,83.89,84.41,83.05,83.16,5687.0,81.3994,81.904,80.5844,80.6911,5687.0
2020-09-15 10:00:00,83.01,83.34,82.86,83.24,4108.0,80.5456,80.8658,80.4,80.7687,4108.0
2020-09-15 10:30:00,83.32,83.55,83.16,83.55,1900.0,80.8464,81.0695,80.6911,81.0695,1900.0
2020-09-15 11:00:00,83.45,83.73,83.19,83.21,2500.0,80.9725,81.2442,80.7202,80.7396,2500.0
2020-09-15 11:30:00,83.15,83.15,82.83,82.83,1600.0,80.6814,80.6814,80.3709,80.3709,1600.0
2020-09-15 12:00:00,82.72,82.77,82.42,82.63,4410.0,80.2642,80.3127,79.9731,80.1768,4410.0
2020-09-15 12:30:00,82.63,82.75,82.51,82.59,2373.0,80.1768,80.2933,80.0604,80.138,2373.0
2020-09-15 13:00:00,82.71,82.77,82.54,82.54,2028.0,80.2545,80.3127,80.0895,80.0895,2028.0
2020-09-15 13:30:00,82.45,82.68,82.45,82.54,3052.0,80.0022,80.2254,80.0022,80.0895,3052.0
2020-09-15 14:00:00,82.58,82.72,82.56,82.72,5101.0,80.1283,80.2642,80.1089,80.2642,5101.0
2020-09-15 14:30:00,82.8,82.8,82.58,82.7,2680.0,80.3418,80.3418,80.1283,80.2448,2680.0
2020-09-15 15:00:00,82.67,82.74,82.6,82.63,7102.0,80.2157,80.2836,80.1477,80.1768,7102.0
2020-09-15 15:30:00,82.66,82.67,82.38,82.47,20034.0,80.206,80.2157,79.9343,80.0216,20034.0
2020-09-16 09:30:00,83.11,83.37,82.38,82.45,7793.0,80.6426,80.8949,79.9343,80.0022,7793.0
2020-09-16 10:00:00,82.4,82.86,82.4,82.81,9429.0,79.9537,80.4,79.9537,80.3515,9429.0
2020-09-16 10:30:00,82.81,83.07,82.61,83.06,10460.0,80.3515,80.6038,80.1574,80.5941,10460.0
2020-09-16 11:00:00,83.11,84.13,82.94,84.09,46426.0,80.6426,81.6323,80.4776,81.5935,46426.0
2020-09-16 11:30:00,84.08,84.63,83.97,84.56,6578.0,81.5838,82.1175,81.4771,82.0495,6578.0
2020-09-16 12:00:00,84.56,84.64,84.25,84.4,4185.0,82.0495,82.1272,81.7488,81.8943,4185.0
2020-09-16 12:30:00,84.45,84.61,84.31,84.42,3708.0,81.9428,82.0981,81.807,81.9137,3708.0
2020-09-16 13:00:00,84.37,84.73,84.36,84.63,6800.0,81.8652,82.2145,81.8555,82.1175,6800.0
2020-09-16 13:30:00,84.69,85.06,84.53,84.81,11405.0,82.1757,82.5347,82.0204,82.2921,11405.0
2020-09-16 14:00:00,84.84,85.46,84.76,85.41,13266.0,82.3212,82.9228,82.2436,82.8743,13266.0
2020-09-16 14:30:00,85.52,85.76,85.24,85.26,7239.0,82.981,83.2139,82.7094,82.7288,7239.0
2020-09-16 15:00:00,85.42,85.42,84.65,84.9,10146.0,82.884,82.884,82.1369,82.3795,10146.0
2020-09-16 15:30:00,84.79,85.25,84.62,84.85,30928.0,82.2727,82.7191,82.1078,82.3309,30928.0
2020-09-17 09:30:00,82.99,82.99,81.5,82.38,12808.0,80.5262,80.5262,79.0804,79.9343,12808.0
2020-09-17 10:00:00,82.69,83.76,82.69,83.34,10378.0,80.2351,81.2733,80.2351,80.8658,10378.0
2020-09-17 10:30:00,83.49,84.26,83.27,84.07,9509.0,81.0113,81.7585,80.7978,81.5741,9509.0
2020-09-17 11:00:00,84.12,85.44,84.08,85.23,11931.0,81.6226,82.9034,81.5838,82.6997,11931.0
2020-09-17 11:30:00,85.26,85.51,84.97,85.09,21127.0,82.7288,82.9713,82.4474,82.5638,21127.0
2020-09-17 12:00:00,85.07,85.12,84.37,84.65,7300.0,82.5444,82.5929,81.8652,82.1369,7300.0
2020-09-17 12:30:00,84.64,84.8,84.26,84.61,11847.0,82.1272,82.2824,81.7585,82.0981,11847.0
2020-09-17 13:00:00,84.79,84.79,84.37,84.55,4535.0,82.2727,82.2727,81.8652,82.0398,4535.0
2020-09-17 13:30:00,84.41,84.95,84.33,84.89,8240.0,81.904,82.428,81.8264,82.3698,8240.0
2020-09-17 14:00:00,84.93,85.24,84.93,85.05,10616.0,82.4086,82.7094,82.4086,82.525,10616.0
2020-09-17 14:30:00,85.06,85.26,84.92,85.15,13387.0,82.5347,82.7288,82.3989,82.622,13387.0
2020-09-17 15:00:00,85.18,85.32,84.82,84.9,43294.0,82.6511,82.787,82.3018,82.3795,43294.0
2020-09-17 15:30:00,84.85,85.4,84.85,85.3,36622.0,82.3309,82.8646,82.3309,82.7676,36622.0
2020-09-18 09:30:00,84.39,85.3,82.85,84.66,59389.0,81.8846,82.7676,80.3903,82.1466,59389.0
2020-09-18 10:00:00,84.62,86.37,84.57,86.01,25004.0,82.1078,83.8058,82.0593,83.4565,25004.0
2020-09-18 10:30:00,86.2,86.2,85.71,85.83,2900.0,83.6409,83.6409,83.1654,83.2818,2900.0
2020-09-18 11:00:00,86.01,86.26,85.49,85.5,4337.0,83.4565,83.6991,82.9519,82.9616,4337.0
2020-09-18 11:30:00,85.5,85.51,84.85,84.91,4000.0,82.9616,82.9713,82.3309,82.3892,4000.0
2020-09-18 12:00:00,84.9,84.95,84.54,84.65,16840.0,82.3795,82.428,82.0301,82.1369,16840.0
2020-09-18 12:30:00,84.45,84.55,84.18,84.26,13080.0,81.9428,82.0398,81.6808,81.7585,13080.0
2020-09-18 13:00:00,84.28,84.47,84.0,84.0,10848.0,81.7779,81.9622,81.5062,81.5062,10848.0
2020-09-18 13:30:00,83.86,83.98,83.53,83.93,17995.0,81.3703,81.4868,81.0501,81.4383,17995.0
2020-09-18 14:00:00,83.95,84.06,83.74,83.98,6793.0,81.4577,81.5644,81.2539,81.4868,6793.0
2020-09-18 14:30:00,83.95,83.99,83.58,83.69,6768.0,81.4577,81.4965,81.0986,81.2054,6768.0
2020-09-18 15:00:00,83.73,83.78,83.41,83.6,6096.0,81.2442,81.2927,80.9337,81.1181,6096.0
2020-09-18 15:30:00,83.62,83.75,82.74,83.23,44550.0,81.1375,81.2636,80.2836,80.759,44550.0
2020-09-21 09:30:00,80.67,81.25,78.08,78.22,23579.0,78.275,78.8378,75.7619,75.8978,23579.0
2020-09-21 10:00:00,78.25,78.25,76.86,77.15,15801.0,75.9269,75.9269,74.5782,74.8595,15801.0
2020-09-21 10:30:00,77.05,77.27,76.38,77.21,13345.0,74.7625,74.976,74.1124,74.9178,13345.0
2020-09-21 11:00:00,77.02,77.59,76.5,76.75,8161.0,74.7334,75.2865,74.2288,74.4714,8161.0
2020-09-21 11:30:00,76.82,77.19,76.48,77.05,7000.0,74.5393,74.8984,74.2094,74.7625,7000.0
2020-09-21 12:00:00,77.05,77.54,77.05,77.11,13325.0,74.7625,75.238,74.7625,74.8207,13325.0
2020-09-21 12:30:00,77.16,77.67,76.79,77.37,22909.0,74.8692,75.3641,74.5102,75.073,22909.0
2020-09-21 13:00:00,77.39,78.26,77.12,78.26,63225.0,75.0924,75.9366,74.8304,75.9366,63225.0
2020-09-21 13:30:00,78.29,78.29,77.75,77.92,16259.0,75.9657,75.9657,75.4417,75.6067,16259.0
2020-09-21 14:00:00,77.94,78.25,77.75,78.1,12180.0,75.6261,75.9269,75.4417,75.7813,12180.0
2020-09-21 14:30:00,78.04,78.22,77.86,78.16,10722.0,75.7231,75.8978,75.5485,75.8396,10722.0
2020-09-21 15:00:00,78.2,78.52,78.05,78.36,8802.0,75.8784,76.1889,75.7328,76.0336,8802.0
2020-09-21 15:30:00,78.43,78.47,77.89,78.11,84589.0,76.1015,76.1404,75.5776,75.791,84589.0
2020-09-22 09:30:00,78.32,79.55,78.15,78.48,4997.0,75.9948,77.1883,75.8299,76.1501,4997.0
2020-09-22 10:00:00,78.38,79.27,78.21,79.11,6394.0,76.053,76.9166,75.8881,76.7614,6394.0
2020-09-22 10:30:00,79.2,79.2,77.84,77.88,8857.0,76.8487,76.8487,75.5291,75.5679,8857.0
2020-09-22 11:00:00,77.88,78.43,77.81,78.22,14872.0,75.5679,76.1015,75.4999,75.8978,14872.0
2020-09-22 11:30:00,78.11,78.15,77.86,78.11,5061.0,75.791,75.8299,75.5485,75.791,5061.0
2020-09-22 12:00:00,78.21,78.31,77.88,77.97,11162.0,75.8881,75.9851,75.5679,75.6552,11162.0
2020-09-22 12:30:00,77.96,78.06,77.81,77.84,12532.0,75.6455,75.7425,75.4999,75.5291,12532.0
2020-09-22 13:00:00,77.88,77.9,77.6,77.83,12746.0,75.5679,75.5873,75.2962,75.5194,12746.0
2020-09-22 13:30:00,77.84,78.32,77.84,78.27,5903.0,75.5291,75.9948,75.5291,75.9463,5903.0
2020-09-22 14:00:00,78.26,78.46,78.0,78.11,3600.0,75.9366,76.1306,75.6843,75.791,3600.0
2020-09-22 14:30:00,78.14,78.34,78.1,78.17,2878.0,75.8201,76.0142,75.7813,75.8493,2878.0
2020-09-22 15:00:00,78.09,78.42,77.99,78.38,6028.0,75.7716,76.0918,75.6746,76.053,6028.0
2020-09-22 15:30:00,78.37,78.57,78.14,78.28,27253.0,76.0433,76.2374,75.8201,75.956,27253.0
2020-09-23 09:30:00,78.31,79.62,78.31,79.28,12700.0,75.9851,77.2562,75.9851,76.9263,12700.0
2020-09-23 10:00:00,79.1,79.1,78.7,78.97,26719.0,76.7516,76.7516,76.3635,76.6255,26719.0
2020-09-23 10:30:00,79.02,79.02,78.53,78.61,4000.0,76.674,76.674,76.1986,76.2762,4000.0
2020-09-23 11:00:00,78.68,78.72,78.19,78.19,3351.0,76.3441,76.3829,75.8687,75.8687,3351.0
2020-09-23 11:30:00,78.2,78.45,77.82,77.94,3631.0,75.8784,76.1209,75.5096,75.6261,3631.0
2020-09-23 12:00:00,77.88,78.06,77.83,77.99,19370.0,75.5679,75.7425,75.5194,75.6746,19370.0
2020-09-23 12:30:00,77.92,78.19,77.85,78.18,7971.0,75.6067,75.8687,75.5388,75.859,7971.0
2020-09-23 13:00:00,78.19,78.2,77.95,77.99,5600.0,75.8687,75.8784,75.6358,75.6746,5600.0
2020-09-23 13:30:00,77.92,77.93,77.67,77.86,19651.0,75.6067,75.6164,75.3641,75.5485,19651.0
2020-09-23 14:00:00,77.84,77.89,77.19,77.22,16513.0,75.5291,75.5776,74.8984,74.9275,16513.0
2020-09-23 14:30:00,77.08,77.21,76.78,76.97,21325.0,74.7916,74.9178,74.5005,74.6849,21325.0
2020-09-23 15:00:00,76.98,77.52,76.78,77.51,28769.0,74.6946,75.2186,74.5005,75.2089,28769.0
2020-09-23 15:30:00,77.4,77.65,76.98,77.02,88347.0,75.1021,75.3447,74.6946,74.7334,88347.0
2020-09-24 09:30:00,76.83,76.86,74.88,75.63,61132.0,74.549,74.5782,72.6569,73.3847,61132.0
2020-09-24 10:00:00,75.71,76.76,75.71,75.86,31188.0,73.4623,74.4811,73.4623,73.6078,31188.0
2020-09-24 10:30:00,75.86,75.94,75.47,75.76,19716.0,73.6078,73.6855,73.2294,73.5108,19716.0
2020-09-24 11:00:00,75.68,75.81,75.27,75.8,10600.0,73.4332,73.5593,73.0354,73.5496,10600.0
2020-09-24 11:30:00,75.84,76.64,75.84,76.58,10896.0,73.5884,74.3647,73.5884,74.3065,10896.0
2020-09-24 12:00:00,76.67,77.1,76.67,76.78,42795.0,74.3938,74.811,74.3938,74.5005,42795.0
2020-09-24 12:30:00,76.63,76.63,75.83,76.5,9100.0,74.355,74.355,73.5787,74.2288,9100.0
2020-09-24 13:00:00,76.62,77.32,76.5,77.16,116683.0,74.3453,75.0245,74.2288,74.8692,116683.0
2020-09-24 13:30:00,77.24,77.67,76.88,76.89,59412.0,74.9469,75.3641,74.5976,74.6073,59412.0
2020-09-24 14:00:00,76.95,77.06,76.47,76.47,22282.0,74.6655,74.7722,74.1997,74.1997,22282.0
2020-09-24 14:30:00,76.43,76.5,75.71,75.71,6698.0,74.1609,74.2288,73.4623,73.4623,6698.0
2020-09-24 15:00:00,75.59,75.85,75.26,75.36,10795.0,73.3459,73.5981,73.0257,73.1227,10795.0
2020-09-24 15:30:00,75.39,75.81,75.22,75.47,43175.0,73.1518,73.5593,72.9868,73.2294,43175.0
2020-09-25 09:30:00,74.55,76.89,74.34,75.56,57421.0,72.3367,74.6073,72.133,73.3167,57421.0
2020-09-25 10:00:00,75.58,76.11,75.35,75.9,38486.0,73.3362,73.8504,73.113,73.6467,38486.0
2020-09-25 10:30:00,75.83,75.9,75.44,75.65,11820.0,73.5787,73.6467,73.2003,73.4041,11820.0
2020-09-25 11:00:00,75.72,75.78,75.35,75.73,9200.0,73.472,73.5302,73.113,73.4817,9200.0
2020-09-25 11:30:00,75.79,76.14,75.39,75.45,36393.0,73.5399,73.8795,73.1518,73.21,36393.0
2020-09-25 12:00:00,75.45,75.72,75.43,75.65,20871.0,73.21,73.472,73.1906,73.4041,20871.0
2020-09-25 12:30:00,75.65,76.29,75.64,75.98,135022.0,73.4041,74.0251,73.3944,73.7243,135022.0
2020-09-25 13:00:00,75.91,76.5,75.85,76.35,21357.0,73.6564,74.2288,73.5981,74.0833,21357.0
2020-09-25 13:30:00,76.4,76.59,76.05,76.42,32573.0,74.1318,74.3162,73.7922,74.1512,32573.0
2020-09-25 14:00:00,76.41,76.48,76.03,76.23,13397.0,74.1415,74.2094,73.7728,73.9669,13397.0
2020-09-25 14:30:00,76.27,76.3,76.02,76.02,10800.0,74.0057,74.0348,73.7631,73.7631,10800.0
2020-09-25 15:00:00,76.04,76.33,76.04,76.25,54228.0,73.7825,74.0639,73.7825,73.9863,54228.0
2020-09-25 15:30:00,76.25,76.25,75.77,76.03,104581.0,73.9863,73.9863,73.5205,73.7728,104581.0
2020-09-28 09:30:00,77.79,79.58,77.37,79.31,20118.0,75.4805,77.2174,75.073,76.9554,20118.0
2020-09-28 10:00:00,79.49,79.78,79.02,79.57,21735.0,77.1301,77.4115,76.674,77.2077,21735.0
2020-09-28 10:30:00,79.68,79.91,79.48,79.75,8650.0,77.3144,77.5376,77.1204,77.3824,8650.0
2020-09-28 11:00:00,79.81,80.0,79.63,79.94,6850.0,77.4406,77.6249,77.2659,77.5667,6850.0
2020-09-28 11:30:00,79.91,80.19,79.78,79.92,7286.0,77.5376,77.8093,77.4115,77.5473,7286.0
2020-09-28 12:00:00,79.86,80.17,79.84,80.06,5045.0,77.4891,77.7899,77.4697,77.6831,5045.0
2020-09-28 12:30:00,80.08,80.16,79.88,80.05,22509.0,77.7026,77.7802,77.5085,77.6734,22509.0
2020-09-28 13:00:00,79.88,80.03,79.68,79.69,3205.0,77.5085,77.654,77.3144,77.3241,3205.0
2020-09-28 13:30:00,79.54,79.6,79.14,79.16,5320.0,77.1786,77.2368,76.7905,76.8099,5320.0
2020-09-28 14:00:00,79.24,79.67,79.22,79.46,4700.0,76.8875,77.3047,76.8681,77.101,4700.0
2020-09-28 14:30:00,79.55,79.65,79.33,79.65,5823.0,77.1883,77.2853,76.9748,77.2853,5823.0
2020-09-28 15:00:00,79.5,79.52,79.0,79.06,5283.0,77.1398,77.1592,76.6546,76.7128,5283.0
2020-09-28 15:30:00,79.04,79.13,78.66,78.72,34163.0,76.6934,76.7808,76.3247,76.3829,34163.0
2020-09-29 09:30:00,78.86,79.55,78.43,79.32,33569.0,76.5188,77.1883,76.1015,76.9651,33569.0
2020-09-29 10:00:00,79.86,80.07,79.52,79.7,3804.0,77.4891,77.6929,77.1592,77.3338,3804.0
2020-09-29 10:30:00,79.69,79.69,78.81,78.81,12169.0,77.3241,77.3241,76.4703,76.4703,12169.0
2020-09-29 11:00:00,78.75,78.75,78.13,78.55,16221.0,76.412,76.412,75.8104,76.218,16221.0
2020-09-29 11:30:00,78.55,78.94,78.22,78.43,15508.0,76.218,76.5964,75.8978,76.1015,15508.0
2020-09-29 12:00:00,78.36,78.59,78.21,78.51,7649.0,76.0336,76.2568,75.8881,76.1792,7649.0
2020-09-29 12:30:00,78.46,78.5,78.29,78.39,16034.0,76.1306,76.1695,75.9657,76.0627,16034.0
2020-09-29 13:00:00,78.52,78.59,78.2,78.5,21233.0,76.1889,76.2568,75.8784,76.1695,21233.0
2020-09-29 13:30:00,78.47,79.02,78.35,78.96,16290.0,76.1404,76.674,76.0239,76.6158,16290.0
2020-09-29 14:00:00,79.0,79.14,78.94,79.13,9913.0,76.6546,76.7905,76.5964,76.7808,9913.0
2020-09-29 14:30:00,79.12,79.25,78.93,78.99,8969.0,76.7711,76.8972,76.5867,76.6449,8969.0
2020-09-29 15:00:00,79.02,79.06,78.82,78.86,6206.0,76.674,76.7128,76.48,76.5188,6206.0
2020-09-29 15:30:00,78.85,78.88,78.48,78.55,39741.0,76.5091,76.5382,76.1501,76.218,39741.0
2020-09-30 09:30:00,78.83,80.14,78.83,79.79,9969.0,76.4897,77.7608,76.4897,77.4212,9969.0
2020-09-30 10:00:00,79.77,80.11,79.14,79.34,5622.0,77.4018,77.7317,76.7905,76.9845,5622.0
2020-09-30 10:30:00,79.32,80.13,79.32,79.84,11856.0,76.9651,77.7511,76.9651,77.4697,11856.0
2020-09-30 11:00:00,79.84,79.9,79.4,79.45,28914.0,77.4697,77.5279,77.0427,77.0913,28914.0
2020-09-30 11:30:00,79.45,79.68,79.19,79.5,35272.0,77.0913,77.3144,76.839,77.1398,35272.0
2020-09-30 12:00:00,79.52,79.96,79.5,79.83,37027.0,77.1592,77.5861,77.1398,77.46,37027.0
2020-09-30 12:30:00,79.85,80.6,79.73,80.6,19251.0,77.4794,78.2071,77.3629,78.2071,19251.0
2020-09-30 13:00:00,80.5,80.86,80.3,80.74,9636.0,78.1101,78.4594,77.916,78.343,9636.0
2020-09-30 13:30:00,80.77,81.0,80.58,80.61,15447.0,78.3721,78.5952,78.1877,78.2168,15447.0
2020-09-30 14:00:00,80.6,81.17,80.26,80.41,21126.0,78.2071,78.7602,77.8772,78.0228,21126.0
2020-09-30 14:30:00,80.33,80.33,79.53,80.02,63941.0,77.9451,77.9451,77.1689,77.6443,63941.0
2020-09-30 15:00:00,79.99,80.14,79.17,79.86,25747.0,77.6152,77.7608,76.8196,77.4891,25747.0
2020-09-30 15:30:00,79.75,80.43,79.53,80.03,84023.0,77.3824,78.0422,77.1689,77.654,84023.0
2020-10-01 09:30:00,80.66,81.8,80.66,81.15,13421.0,78.2653,79.3715,78.2653,78.7408,13421.0
2020-10-01 10:00:00,80.95,80.95,79.97,80.22,6125.0,78.5467,78.5467,77.5958,77.8384,6125.0
2020-10-01 10:30:00,80.19,80.62,80.14,80.39,7233.0,77.8093,78.2265,77.7608,78.0034,7233.0
2020-10-01 11:00:00,80.51,80.71,80.23,80.49,8127.0,78.1198,78.3138,77.8481,78.1004,8127.0
2020-10-01 11:30:00,80.52,80.92,80.52,80.76,11901.0,78.1295,78.5176,78.1295,78.3624,11901.0
2020-10-01 12:00:00,80.73,80.92,80.64,80.92,9269.0,78.3333,78.5176,78.2459,78.5176,9269.0
2020-10-01 12:30:00,81.06,81.37,80.95,81.07,11710.0,78.6535,78.9543,78.5467,78.6632,11710.0
2020-10-01 13:00:00,81.11,81.24,80.86,80.88,13860.0,78.702,78.8281,78.4594,78.4788,13860.0
2020-10-01 13:30:00,80.87,80.87,80.35,80.38,7033.0,78.4691,78.4691,77.9645,77.9936,7033.0
2020-10-01 14:00:00,80.52,80.54,79.74,80.42,8396.0,78.1295,78.1489,77.3726,78.0325,8396.0
2020-10-01 14:30:00,80.47,80.7,80.36,80.52,14499.0,78.081,78.3041,77.9742,78.1295,14499.0
2020-10-01 15:00:00,80.56,80.84,80.18,80.34,14577.0,78.1683,78.44,77.7996,77.9548,14577.0
2020-10-01 15:30:00,80.36,81.05,80.28,81.05,48589.0,77.9742,78.6438,77.8966,78.6438,48589.0
2020-10-02 09:30:00,78.36,80.74,78.19,79.9,10797.0,76.0336,78.343,75.8687,77.5279,10797.0
2020-10-02 10:00:00,79.92,80.72,79.92,80.53,13052.0,77.5473,78.3236,77.5473,78.1392,13052.0
2020-10-02 10:30:00,80.3,80.61,80.12,80.22,4348.0,77.916,78.2168,77.7414,77.8384,4348.0
2020-10-02 11:00:00,80.18,81.03,80.17,81.03,4700.0,77.7996,78.6243,77.7899,78.6243,4700.0
2020-10-02 11:30:00,81.05,81.12,80.77,80.79,2807.0,78.6438,78.7117,78.3721,78.3915,2807.0
2020-10-02 12:00:00,80.65,82.13,80.65,81.9,5435.0,78.2556,79.6917,78.2556,79.4685,5435.0
2020-10-02 12:30:00,81.89,82.17,81.78,82.0,9772.0,79.4588,79.7305,79.3521,79.5656,9772.0
2020-10-02 13:00:00,82.06,82.23,81.93,81.96,4246.0,79.6238,79.7887,79.4976,79.5267,4246.0
2020-10-02 13:30:00,81.91,81.91,81.14,81.32,5360.0,79.4782,79.4782,78.7311,78.9057,5360.0
2020-10-02 14:00:00,81.27,81.84,81.26,81.75,4003.0,78.8572,79.4103,78.8475,79.323,4003.0
2020-10-02 14:30:00,81.79,82.22,81.65,82.2,11679.0,79.3618,79.779,79.2259,79.7596,11679.0
2020-10-02 15:00:00,82.14,82.32,81.87,82.09,9729.0,79.7014,79.8761,79.4394,79.6529,9729.0
2020-10-02 15:30:00,82.22,82.22,81.91,81.97,16897.0,79.779,79.779,79.4782,79.5364,16897.0
2020-10-05 09:30:00,82.89,83.97,82.7,83.27,6864.0,80.4291,81.4771,80.2448,80.7978,6864.0
2020-10-05 10:00:00,83.37,83.6,82.88,83.58,5312.0,80.8949,81.1181,80.4194,81.0986,5312.0
2020-10-05 10:30:00,83.83,83.85,83.64,83.79,2703.0,81.3412,81.3606,81.1569,81.3024,2703.0
2020-10-05 11:00:00,84.09,84.53,83.85,83.95,4372.0,81.5935,82.0204,81.3606,81.4577,4372.0
2020-10-05 11:30:00,83.95,84.05,83.79,83.94,1700.0,81.4577,81.5547,81.3024,81.448,1700.0
2020-10-05 12:00:00,83.94,83.94,83.66,83.81,2520.0,81.448,81.448,81.1763,81.3218,2520.0
2020-10-05 12:30:00,83.98,84.11,83.82,83.9,2085.0,81.4868,81.6129,81.3315,81.4091,2085.0
2020-10-05 13:00:00,83.89,83.89,83.65,83.72,1975.0,81.3994,81.3994,81.1666,81.2345,1975.0
2020-10-05 13:30:00,83.74,83.92,83.34,83.34,3300.0,81.2539,81.4286,80.8658,80.8658,3300.0
2020-10-05 14:00:00,83.42,83.81,83.32,83.75,2807.0,80.9434,81.3218,80.8464,81.2636,2807.0
2020-10-05 14:30:00,83.7,83.91,83.64,83.82,5582.0,81.2151,81.4188,81.1569,81.3315,5582.0
2020-10-05 15:00:00,83.84,83.91,83.68,83.83,4831.0,81.3509,81.4188,81.1957,81.3412,4831.0
2020-10-05 15:30:00,83.85,84.07,83.68,84.01,14323.0,81.3606,81.5741,81.1957,81.5159,14323.0
2020-10-06 09:30:00,84.81,85.92,83.95,84.69,15176.0,82.2921,83.3692,81.4577,82.1757,15176.0
2020-10-06 10:00:00,84.9,85.32,84.77,85.25,2500.0,82.3795,82.787,82.2533,82.7191,2500.0
2020-10-06 10:30:00,85.38,85.38,84.76,85.17,3113.0,82.8452,82.8452,82.2436,82.6414,3113.0
2020-10-06 11:00:00,85.25,85.25,84.45,84.55,10868.0,82.7191,82.7191,81.9428,82.0398,10868.0
2020-10-06 11:30:00,84.65,84.89,84.47,84.56,2988.0,82.1369,82.3698,81.9622,82.0495,2988.0
2020-10-06 12:00:00,84.47,84.98,84.4,84.79,5514.0,81.9622,82.4571,81.8943,82.2727,5514.0
2020-10-06 12:30:00,84.83,85.23,84.77,85.22,3780.0,82.3115,82.6997,82.2533,82.69,3780.0
2020-10-06 13:00:00,85.15,85.87,85.15,85.39,6470.0,82.622,83.3207,82.622,82.8549,6470.0
2020-10-06 13:30:00,85.32,85.45,85.25,85.33,3450.0,82.787,82.9131,82.7191,82.7967,3450.0
2020-10-06 14:00:00,85.33,85.43,85.03,85.29,6952.0,82.7967,82.8937,82.5056,82.7579,6952.0
2020-10-06 14:30:00,85.28,85.58,83.45,84.03,9703.0,82.7482,83.0393,80.9725,81.5353,9703.0
2020-10-06 15:00:00,83.84,83.84,82.85,83.08,8022.0,81.3509,81.3509,80.3903,80.6135,8022.0
2020-10-06 15:30:00,83.19,83.58,82.53,82.77,27099.0,80.7202,81.0986,80.0798,80.3127,27099.0
2020-10-07 09:30:00,83.77,85.29,83.77,84.88,4951.0,81.283,82.7579,81.283,82.36,4951.0
2020-10-07 10:00:00,84.87,85.62,84.6,85.53,4565.0,82.3503,83.0781,82.0884,82.9908,4565.0
2020-10-07 10:30:00,85.24,85.27,84.9,84.92,4130.0,82.7094,82.7385,82.3795,82.3989,4130.0
2020-10-07 11:00:00,84.9,84.96,84.18,84.33,4460.0,82.3795,82.4377,81.6808,81.8264,4460.0
2020-10-07 11:30:00,84.43,84.43,84.16,84.2,1400.0,81.9234,81.9234,81.6614,81.7002,1400.0
2020-10-07 12:00:00,84.21,84.24,83.88,84.0,2400.0,81.7099,81.739,81.3897,81.5062,2400.0
2020-10-07 12:30:00,83.98,84.07,83.74,83.75,3924.0,81.4868,81.5741,81.2539,81.2636,3924.0
2020-10-07 13:00:00,83.82,83.88,83.42,83.54,7268.0,81.3315,81.3897,80.9434,81.0598,7268.0
2020-10-07 13:30:00,83.6,83.87,83.5,83.69,14496.0,81.1181,81.38,81.021,81.2054,14496.0
2020-10-07 14:00:00,83.72,84.06,83.65,84.0,3900.0,81.2345,81.5644,81.1666,81.5062,3900.0
2020-10-07 14:30:00,84.09,84.24,84.02,84.14,3345.0,81.5935,81.739,81.5256,81.642,3345.0
2020-10-07 15:00:00,84.11,84.65,84.09,84.58,4700.0,81.6129,82.1369,81.5935,82.069,4700.0
2020-10-07 15:30:00,84.61,85.1,84.48,84.71,32029.0,82.0981,82.5735,81.9719,82.1951,32029.0
2020-10-08 09:30:00,85.18,86.49,84.42,85.52,11513.0,82.6511,83.9223,81.9137,82.981,11513.0
2020-10-08 10:00:00,85.43,85.91,84.92,85.91,2177.0,82.8937,83.3595,82.3989,83.3595,2177.0
2020-10-08 10:30:00,85.96,86.34,85.56,85.69,4267.0,83.408,83.7767,83.0199,83.146,4267.0
2020-10-08 11:00:00,85.54,86.07,85.11,85.16,10815.0,83.0005,83.5147,82.5832,82.6317,10815.0
2020-10-08 11:30:00,85.07,85.25,84.07,84.68,19047.0,82.5444,82.7191,81.5741,82.166,19047.0
2020-10-08 12:00:00,84.61,85.26,84.6,85.11,2360.0,82.0981,82.7288,82.0884,82.5832,2360.0
2020-10-08 12:30:00,85.13,85.45,85.01,85.45,7698.0,82.6026,82.9131,82.4862,82.9131,7698.0
2020-10-08 13:00:00,85.41,85.5,84.96,84.96,5555.0,82.8743,82.9616,82.4377,82.4377,5555.0
2020-10-08 13:30:00,85.08,85.4,85.08,85.4,6953.0,82.5541,82.8646,82.5541,82.8646,6953.0
2020-10-08 14:00:00,85.47,85.92,85.45,85.91,3182.0,82.9325,83.3692,82.9131,83.3595,3182.0
2020-10-08 14:30:00,85.91,86.05,85.71,85.9,5319.0,83.3595,83.4953,83.1654,83.3498,5319.0
2020-10-08 15:00:00,85.82,86.15,85.77,86.01,3125.0,83.2721,83.5923,83.2236,83.4565,3125.0
2020-10-08 15:30:00,86.03,86.22,85.98,86.2,17870.0,83.4759,83.6603,83.4274,83.6409,17870.0
2020-10-09 09:30:00,87.39,87.39,86.04,86.65,12821.0,84.7955,84.7955,83.4856,84.0775,12821.0
2020-10-09 10:00:00,86.33,86.41,85.85,86.13,1300.0,83.767,83.8446,83.3013,83.5729,1300.0
2020-10-09 10:30:00,85.84,85.94,85.41,85.51,2861.0,83.2915,83.3886,82.8743,82.9713,2861.0
2020-10-09 11:00:00,85.41,85.88,85.41,85.51,4495.0,82.8743,83.3304,82.8743,82.9713,4495.0
2020-10-09 11:30:00,85.52,86.39,85.52,86.37,4600.0,82.981,83.8252,82.981,83.8058,4600.0
2020-10-09 12:00:00,86.35,86.95,86.35,86.7,4859.0,83.7864,84.3686,83.7864,84.126,4859.0
2020-10-09 12:30:00,86.65,86.78,86.56,86.56,3460.0,84.0775,84.2036,83.9902,83.9902,3460.0
2020-10-09 13:00:00,86.52,86.64,86.33,86.42,3595.0,83.9514,84.0678,83.767,83.8543,3595.0
2020-10-09 13:30:00,86.49,86.57,86.33,86.41,3393.0,83.9223,83.9999,83.767,83.8446,3393.0
2020-10-09 14:00:00,86.19,86.28,86.09,86.26,19842.0,83.6312,83.7185,83.5341,83.6991,19842.0
2020-10-09 14:30:00,86.34,86.61,86.14,86.48,6162.0,83.7767,84.0387,83.5826,83.9125,6162.0
2020-10-09 15:00:00,86.6,86.67,86.4,86.64,2300.0,84.029,84.0969,83.8349,84.0678,2300.0
2020-10-09 15:30:00,86.66,86.98,86.4,86.86,53409.0,84.0872,84.3977,83.8349,84.2813,53409.0
2020-10-12 09:30:00,87.35,87.35,85.99,86.69,5113.0,84.7567,84.7567,83.4371,84.1163,5113.0
2020-10-12 10:00:00,86.69,86.97,86.29,86.66,5463.0,84.1163,84.388,83.7282,84.0872,5463.0
2020-10-12 10:30:00,86.7,86.93,85.97,85.97,4482.0,84.126,84.3492,83.4177,83.4177,4482.0
2020-10-12 11:00:00,86.06,86.72,86.01,86.54,4450.0,83.505,84.1454,83.4565,83.9708,4450.0
2020-10-12 11:30:00,86.48,86.7,86.44,86.67,7200.0,83.9125,84.126,83.8737,84.0969,7200.0
2020-10-12 12:00:00,86.67,86.8,86.55,86.8,3400.0,84.0969,84.223,83.9805,84.223,3400.0
2020-10-12 12:30:00,86.83,86.9,86.72,86.82,6600.0,84.2522,84.3201,84.1454,84.2425,6600.0
2020-10-12 13:00:00,86.8,86.82,86.61,86.76,2861.0,84.223,84.2425,84.0387,84.1842,2861.0
2020-10-12 13:30:00,86.72,86.78,86.56,86.67,2955.0,84.1454,84.2036,83.9902,84.0969,2955.0
2020-10-12 14:00:00,86.65,86.7,86.43,86.58,3793.0,84.0775,84.126,83.864,84.0096,3793.0
2020-10-12 14:30:00,86.54,86.64,86.44,86.63,10456.0,83.9708,84.0678,83.8737,84.0581,10456.0
2020-10-12 15:00:00,86.59,86.87,86.58,86.84,4085.0,84.0193,84.291,84.0096,84.2619,4085.0
2020-10-12 15:30:00,86.87,86.87,86.26,86.53,19494.0,84.291,84.291,83.6991,83.9611,19494.0
2020-10-13 09:30:00,85.48,86.37,83.14,85.16,7926.0,82.9422,83.8058,80.6717,82.6317,7926.0
2020-10-13 10:00:00,84.79,85.3,84.78,85.22,13759.0,82.2727,82.7676,82.263,82.69,13759.0
2020-10-13 10:30:00,85.24,85.48,85.0,85.32,2457.0,82.7094,82.9422,82.4765,82.787,2457.0
2020-10-13 11:00:00,85.2,85.27,85.02,85.05,1905.0,82.6705,82.7385,82.4959,82.525,1905.0
2020-10-13 11:30:00,85.03,85.17,84.73,84.95,16505.0,82.5056,82.6414,82.2145,82.428,16505.0
2020-10-13 12:00:00,84.89,85.46,84.89,85.46,2000.0,82.3698,82.9228,82.3698,82.9228,2000.0
2020-10-13 12:30:00,85.41,85.76,85.32,85.76,3100.0,82.8743,83.2139,82.787,83.2139,3100.0
2020-10-13 13:00:00,85.7,85.71,85.43,85.71,2302.0,83.1557,83.1654,82.8937,83.1654,2302.0
2020-10-13 13:30:00,85.76,85.87,85.32,85.32,3994.0,83.2139,83.3207,82.787,82.787,3994.0
2020-10-13 14:00:00,85.26,85.33,85.13,85.14,3025.0,82.7288,82.7967,82.6026,82.6123,3025.0
2020-10-13 14:30:00,85.05,85.12,84.77,85.12,17450.0,82.525,82.5929,82.2533,82.5929,17450.0
2020-10-13 15:00:00,85.1,85.35,85.1,85.35,6422.0,82.5735,82.8161,82.5735,82.8161,6422.0
2020-10-13 15:30:00,85.35,85.38,85.07,85.17,16557.0,82.8161,82.8452,82.5444,82.6414,16557.0
2020-10-14 09:30:00,85.43,86.35,84.0,86.02,9760.0,82.8937,83.7864,81.5062,83.4662,9760.0
2020-10-14 10:00:00,86.36,86.46,85.72,85.73,2652.0,83.7961,83.8931,83.1751,83.1848,2652.0
2020-10-14 10:30:00,85.93,85.95,85.4,85.4,2400.0,83.3789,83.3983,82.8646,82.8646,2400.0
2020-10-14 11:00:00,85.25,85.35,85.04,85.33,5998.0,82.7191,82.8161,82.5153,82.7967,5998.0
2020-10-14 11:30:00,85.32,85.44,84.79,84.89,3100.0,82.787,82.9034,82.2727,82.3698,3100.0
2020-10-14 12:00:00,84.91,85.24,84.65,84.82,5850.0,82.3892,82.7094,82.1369,82.3018,5850.0
2020-10-14 12:30:00,84.85,84.94,84.78,84.88,3300.0,82.3309,82.4183,82.263,82.36,3300.0
2020-10-14 13:00:00,84.86,85.17,84.85,84.91,3100.0,82.3406,82.6414,82.3309,82.3892,3100.0
2020-10-14 13:30:00,84.89,84.93,84.62,84.62,6185.0,82.3698,82.4086,82.1078,82.1078,6185.0
2020-10-14 14:00:00,84.6,84.83,84.54,84.66,10724.0,82.0884,82.3115,82.0301,82.1466,10724.0
2020-10-14 14:30:00,84.65,84.72,84.48,84.72,11636.0,82.1369,82.2048,81.9719,82.2048,11636.0
2020-10-14 15:00:00,84.71,85.1,84.71,85.03,6360.0,82.1951,82.5735,82.1951,82.5056,6360.0
2020-10-14 15:30:00,85.01,85.17,84.76,84.85,22860.0,82.4862,82.6414,82.2436,82.3309,22860.0
2020-10-15 09:30:00,83.28,83.88,82.84,83.3,22363.0,80.8076,81.3897,80.3806,80.827,22363.0
2020-10-15 10:00:00,83.45,83.89,83.26,83.5,7990.0,80.9725,81.3994,80.7881,81.021,7990.0
2020-10-15 10:30:00,83.56,83.87,83.35,83.8,3931.0,81.0792,81.38,80.8755,81.3121,3931.0
2020-10-15 11:00:00,83.89,84.53,83.81,84.4,2900.0,81.3994,82.0204,81.3218,81.8943,2900.0
2020-10-15 11:30:00,84.32,84.98,84.32,84.88,2323.0,81.8167,82.4571,81.8167,82.36,2323.0
2020-10-15 12:00:00,84.73,84.75,84.68,84.69,939.0,82.2145,82.2339,82.166,82.1757,939.0
2020-10-15 12:30:00,84.62,85.25,84.62,85.2,6387.0,82.1078,82.7191,82.1078,82.6705,6387.0
2020-10-15 13:00:00,85.34,86.28,85.31,86.11,8320.0,82.8064,83.7185,82.7773,83.5535,8320.0
2020-10-15 13:30:00,86.1,86.21,85.91,86.06,9338.0,83.5438,83.6506,83.3595,83.505,9338.0
2020-10-15 14:00:00,86.11,86.34,86.0,86.09,4522.0,83.5535,83.7767,83.4468,83.5341,4522.0
2020-10-15 14:30:00,86.17,86.17,85.64,85.84,5308.0,83.6118,83.6118,83.0975,83.2915,5308.0
2020-10-15 15:00:00,85.78,85.95,85.6,85.88,9029.0,83.2333,83.3983,83.0587,83.3304,9029.0
2020-10-15 15:30:00,85.85,85.95,85.4,85.86,31631.0,83.3013,83.3983,82.8646,83.311,31631.0
2020-10-16 09:30:00,86.58,86.96,85.73,86.1,7572.0,84.0096,84.3783,83.1848,83.5438,7572.0
2020-10-16 10:00:00,86.26,86.36,86.0,86.36,1900.0,83.6991,83.7961,83.4468,83.7961,1900.0
2020-10-16 10:30:00,86.33,86.53,86.25,86.28,2434.0,83.767,83.9611,83.6894,83.7185,2434.0
2020-10-16 11:00:00,86.26,86.73,86.23,86.62,3060.0,83.6991,84.1551,83.67,84.0484,3060.0
2020-10-16 11:30:00,86.65,86.94,86.46,86.74,9724.0,84.0775,84.3589,83.8931,84.1648,9724.0
2020-10-16 12:00:00,86.73,86.78,86.64,86.78,8700.0,84.1551,84.2036,84.0678,84.2036,8700.0
2020-10-16 12:30:00,86.72,86.77,86.11,86.21,8279.0,84.1454,84.1939,83.5535,83.6506,8279.0
2020-10-16 13:00:00,86.23,86.42,86.18,86.41,5651.0,83.67,83.8543,83.6215,83.8446,5651.0
2020-10-16 13:30:00,86.42,86.42,86.13,86.21,2798.0,83.8543,83.8543,83.5729,83.6506,2798.0
2020-10-16 14:00:00,86.24,86.35,86.12,86.34,4716.0,83.6797,83.7864,83.5632,83.7767,4716.0
2020-10-16 14:30:00,86.35,86.35,85.88,85.98,8451.0,83.7864,83.7864,83.3304,83.4274,8451.0
2020-10-16 15:00:00,85.98,85.98,85.59,85.7,5810.0,83.4274,83.4274,83.049,83.1557,5810.0
2020-10-16 15:30:00,85.68,85.78,85.14,85.3,27537.0,83.1363,83.2333,82.6123,82.7676,27537.0
2020-10-19 09:30:00,85.83,85.83,84.54,84.97,7371.0,83.2818,83.2818,82.0301,82.4474,7371.0
2020-10-19 10:00:00,84.98,85.45,84.67,85.08,17808.0,82.4571,82.9131,82.1563,82.5541,17808.0
2020-10-19 10:30:00,85.09,86.04,84.96,85.97,5256.0,82.5638,83.4856,82.4377,83.4177,5256.0
2020-10-19 11:00:00,85.99,86.02,84.95,85.02,5024.0,83.4371,83.4662,82.428,82.4959,5024.0
2020-10-19 11:30:00,85.01,85.25,84.95,85.25,5483.0,82.4862,82.7191,82.428,82.7191,5483.0
2020-10-19 12:00:00,85.18,85.33,85.04,85.14,4151.0,82.6511,82.7967,82.5153,82.6123,4151.0
2020-10-19 12:30:00,85.11,85.11,84.83,84.87,4018.0,82.5832,82.5832,82.3115,82.3503,4018.0
2020-10-19 13:00:00,84.81,84.81,84.59,84.68,2650.0,82.2921,82.2921,82.0787,82.166,2650.0
2020-10-19 13:30:00,84.72,84.72,84.43,84.55,4519.0,82.2048,82.2048,81.9234,82.0398,4519.0
2020-10-19 14:00:00,84.54,84.56,84.33,84.49,4600.0,82.0301,82.0495,81.8264,81.9816,4600.0
2020-10-19 14:30:00,84.47,84.53,84.13,84.13,19903.0,81.9622,82.0204,81.6323,81.6323,19903.0
2020-10-19 15:00:00,84.09,84.19,83.94,84.09,15580.0,81.5935,81.6905,81.448,81.5935,15580.0
2020-10-19 15:30:00,84.13,84.71,83.75,84.04,39351.0,81.6323,82.1951,81.2636,81.545,39351.0
2020-10-20 09:30:00,83.98,84.92,83.72,84.39,29777.0,81.4868,82.3989,81.2345,81.8846,29777.0
2020-10-20 10:00:00,84.3,84.43,83.86,84.3,19998.0,81.7973,81.9234,81.3703,81.7973,19998.0
2020-10-20 10:30:00,84.31,84.6,84.14,84.46,36062.0,81.807,82.0884,81.642,81.9525,36062.0
2020-10-20 11:00:00,84.5,84.5,83.78,84.36,16928.0,81.9913,81.9913,81.2927,81.8555,16928.0
2020-10-20 11:30:00,84.4,85.56,84.36,85.48,8151.0,81.8943,83.0199,81.8555,82.9422,8151.0
2020-10-20 12:00:00,85.44,85.64,84.92,85.03,12801.0,82.9034,83.0975,82.3989,82.5056,12801.0
2020-10-20 12:30:00,84.96,85.86,84.96,85.86,8400.0,82.4377,83.311,82.4377,83.311,8400.0
2020-10-20 13:00:00,85.8,85.8,85.46,85.75,19329.0,83.2527,83.2527,82.9228,83.2042,19329.0
2020-10-20 13:30:00,85.7,85.79,85.25,85.33,15430.0,83.1557,83.243,82.7191,82.7967,15430.0
2020-10-20 14:00:00,85.31,85.4,85.01,85.02,16572.0,82.7773,82.8646,82.4862,82.4959,16572.0
2020-10-20 14:30:00,85.04,85.15,84.8,84.92,18189.0,82.5153,82.622,82.2824,82.3989,18189.0
2020-10-20 15:00:00,84.92,85.07,84.41,84.82,20599.0,82.3989,82.5444,81.904,82.3018,20599.0
2020-10-20 15:30:00,84.88,84.91,84.14,84.27,45222.0,82.36,82.3892,81.642,81.7682,45222.0
2020-10-21 09:30:00,83.99,83.99,82.65,82.65,27979.0,81.4965,81.4965,80.1963,80.1963,27979.0
2020-10-21 10:00:00,82.63,83.42,82.45,82.98,23735.0,80.1768,80.9434,80.0022,80.5165,23735.0
2020-10-21 10:30:00,82.94,83.2,82.33,82.34,24334.0,80.4776,80.7299,79.8858,79.8955,24334.0
2020-10-21 11:00:00,82.34,82.34,81.88,82.22,4221.0,79.8955,79.8955,79.4491,79.779,4221.0
2020-10-21 11:30:00,82.26,82.45,82.22,82.34,5980.0,79.8178,80.0022,79.779,79.8955,5980.0
2020-10-21 12:00:00,82.34,83.13,82.33,82.75,18737.0,79.8955,80.662,79.8858,80.2933,18737.0
2020-10-21 12:30:00,82.72,82.72,82.3,82.38,4545.0,80.2642,80.2642,79.8566,79.9343,4545.0
2020-10-21 13:00:00,82.33,82.39,81.92,81.97,5708.0,79.8858,79.944,79.4879,79.5364,5708.0
2020-10-21 13:30:00,82.04,82.06,81.75,81.89,7540.0,79.6044,79.6238,79.323,79.4588,7540.0
2020-10-21 14:00:00,82.01,82.13,81.87,81.97,2800.0,79.5753,79.6917,79.4394,79.5364,2800.0
2020-10-21 14:30:00,81.99,82.36,81.99,82.36,7268.0,79.5558,79.9149,79.5558,79.9149,7268.0
2020-10-21 15:00:00,82.34,82.36,81.62,81.95,11951.0,79.8955,79.9149,79.1968,79.517,11951.0
2020-10-21 15:30:00,81.95,82.0,81.47,81.64,55314.0,79.517,79.5656,79.0513,79.2162,55314.0
2020-10-22 09:30:00,81.77,83.35,81.77,83.35,4836.0,79.3424,80.8755,79.3424,80.8755,4836.0
2020-10-22 10:00:00,83.41,83.44,82.67,82.67,7926.0,80.9337,80.9628,80.2157,80.2157,7926.0
2020-10-22 10:30:00,82.59,82.97,82.51,82.88,21559.0,80.138,80.5068,80.0604,80.4194,21559.0
2020-10-22 11:00:00,82.91,83.14,82.75,82.81,19281.0,80.4485,80.6717,80.2933,80.3515,19281.0
2020-10-22 11:30:00,82.78,82.99,82.5,82.6,12030.0,80.3224,80.5262,80.0507,80.1477,12030.0
2020-10-22 12:00:00,82.62,82.66,82.49,82.58,4600.0,80.1671,80.206,80.041,80.1283,4600.0
2020-10-22 12:30:00,82.59,82.93,82.47,82.83,8517.0,80.138,80.4679,80.0216,80.3709,8517.0
2020-10-22 13:00:00,82.82,82.97,82.69,82.72,12269.0,80.3612,80.5068,80.2351,80.2642,12269.0
2020-10-22 13:30:00,82.68,83.38,82.68,83.38,4500.0,80.2254,80.9046,80.2254,80.9046,4500.0
2020-10-22 14:00:00,83.41,83.86,83.41,83.55,10000.0,80.9337,81.3703,80.9337,81.0695,10000.0
2020-10-22 14:30:00,83.66,83.88,83.48,83.81,5640.0,81.1763,81.3897,81.0016,81.3218,5640.0
2020-10-22 15:00:00,83.81,84.05,83.77,84.0,8937.0,81.3218,81.5547,81.283,81.5062,8937.0
2020-10-22 15:30:00,83.96,84.07,83.75,83.98,51411.0,81.4674,81.5741,81.2636,81.4868,51411.0
2020-10-23 09:30:00,85.38,86.48,84.23,85.96,19050.0,82.8452,83.9125,81.7293,83.408,19050.0
2020-10-23 10:00:00,86.16,86.83,86.09,86.47,22176.0,83.602,84.2522,83.5341,83.9028,22176.0
2020-10-23 10:30:00,86.54,86.96,86.36,86.49,10303.0,83.9708,84.3783,83.7961,83.9223,10303.0
2020-10-23 11:00:00,86.5,86.88,86.34,86.57,8983.0,83.932,84.3007,83.7767,83.9999,8983.0
2020-10-23 11:30:00,86.56,86.64,86.12,86.12,5966.0,83.9902,84.0678,83.5632,83.5632,5966.0
2020-10-23 12:00:00,86.2,86.69,86.19,86.38,33315.0,83.6409,84.1163,83.6312,83.8155,33315.0
2020-10-23 12:30:00,86.36,86.72,86.31,86.43,10657.0,83.7961,84.1454,83.7476,83.864,10657.0
2020-10-23 13:00:00,86.48,86.59,86.26,86.5,7649.0,83.9125,84.0193,83.6991,83.932,7649.0
2020-10-23 13:30:00,86.51,86.6,86.3,86.3,13679.0,83.9417,84.029,83.7379,83.7379,13679.0
2020-10-23 14:00:00,86.36,86.56,86.27,86.56,3500.0,83.7961,83.9902,83.7088,83.9902,3500.0
2020-10-23 14:30:00,86.55,86.59,86.38,86.39,6021.0,83.9805,84.0193,83.8155,83.8252,6021.0
2020-10-23 15:00:00,86.38,86.61,86.36,86.61,10451.0,83.8155,84.0387,83.7961,84.0387,10451.0
2020-10-23 15:30:00,86.59,86.98,86.59,86.82,35643.0,84.0193,84.3977,84.0193,84.2425,35643.0
2020-10-26 09:30:00,84.95,84.95,83.34,83.35,7002.0,82.428,82.428,80.8658,80.8755,7002.0
2020-10-26 10:00:00,83.02,83.02,82.25,82.34,9347.0,80.5553,80.5553,79.8081,79.8955,9347.0
2020-10-26 10:30:00,82.44,82.5,82.18,82.28,7360.0,79.9925,80.0507,79.7402,79.8372,7360.0
2020-10-26 11:00:00,82.07,82.42,81.72,82.38,7125.0,79.6335,79.9731,79.2939,79.9343,7125.0
2020-10-26 11:30:00,82.34,82.76,82.2,82.76,11504.0,79.8955,80.303,79.7596,80.303,11504.0
2020-10-26 12:00:00,82.62,82.83,82.45,82.66,5881.0,80.1671,80.3709,80.0022,80.206,5881.0
2020-10-26 12:30:00,82.68,82.68,82.23,82.49,6000.0,80.2254,80.2254,79.7887,80.041,6000.0
2020-10-26 13:00:00,82.41,82.46,81.88,81.99,5144.0,79.9634,80.0119,79.4491,79.5558,5144.0
2020-10-26 13:30:00,81.93,82.31,81.8,82.31,4600.0,79.4976,79.8663,79.3715,79.8663,4600.0
2020-10-26 14:00:00,82.31,83.17,82.22,83.17,5500.0,79.8663,80.7008,79.779,80.7008,5500.0
2020-10-26 14:30:00,83.09,83.22,82.77,82.83,8881.0,80.6232,80.7493,80.3127,80.3709,8881.0
2020-10-26 15:00:00,82.82,83.16,82.82,83.03,16086.0,80.3612,80.6911,80.3612,80.565,16086.0
2020-10-26 15:30:00,83.04,83.59,82.78,83.59,40031.0,80.5747,81.1083,80.3224,81.1083,40031.0
2020-10-27 09:30:00,83.03,83.03,81.71,82.3,11030.0,80.565,80.565,79.2842,79.8566,11030.0
2020-10-27 10:00:00,82.29,82.41,81.53,81.56,8365.0,79.8469,79.9634,79.1095,79.1386,8365.0
2020-10-27 10:30:00,81.69,81.79,81.13,81.13,5914.0,79.2648,79.3618,78.7214,78.7214,5914.0
2020-10-27 11:00:00,81.01,81.28,80.74,80.75,5400.0,78.6049,78.8669,78.343,78.3527,5400.0
2020-10-27 11:30:00,80.71,80.71,80.11,80.17,8276.0,78.3138,78.3138,77.7317,77.7899,8276.0
2020-10-27 12:00:00,80.23,80.23,79.87,79.87,25937.0,77.8481,77.8481,77.4988,77.4988,25937.0
2020-10-27 12:30:00,79.97,79.98,79.13,79.17,7733.0,77.5958,77.6055,76.7808,76.8196,7733.0
2020-10-27 13:00:00,79.11,79.22,78.87,79.17,9749.0,76.7614,76.8681,76.5285,76.8196,9749.0
2020-10-27 13:30:00,79.27,79.66,79.14,79.3,25070.0,76.9166,77.295,76.7905,76.9457,25070.0
2020-10-27 14:00:00,79.26,80.01,79.21,79.66,23607.0,76.9069,77.6346,76.8584,77.295,23607.0
2020-10-27 14:30:00,79.53,79.55,79.23,79.5,9672.0,77.1689,77.1883,76.8778,77.1398,9672.0
2020-10-27 15:00:00,79.47,80.01,79.43,79.81,26899.0,77.1107,77.6346,77.0719,77.4406,26899.0
2020-10-27 15:30:00,79.82,79.82,79.25,79.26,28239.0,77.4503,77.4503,76.8972,76.9069,28239.0
2020-10-28 09:30:00,77.2,78.0,76.85,77.55,14877.0,74.9081,75.6843,74.5684,75.2477,14877.0
2020-10-28 10:00:00,77.67,77.69,76.69,76.7,26896.0,75.3641,75.3835,74.4132,74.4229,26896.0
2020-10-28 10:30:00,76.76,77.01,76.33,76.89,32445.0,74.4811,74.7237,74.0639,74.6073,32445.0
2020-10-28 11:00:00,77.06,78.32,77.06,78.13,52743.0,74.7722,75.9948,74.7722,75.8104,52743.0
2020-10-28 11:30:00,78.2,78.86,78.06,78.81,69516.0,75.8784,76.5188,75.7425,76.4703,69516.0
2020-10-28 12:00:00,78.82,79.44,78.7,78.7,21566.0,76.48,77.0816,76.3635,76.3635,21566.0
2020-10-28 12:30:00,78.74,78.74,77.92,78.22,14519.0,76.4023,76.4023,75.6067,75.8978,14519.0
2020-10-28 13:00:00,78.24,78.34,77.57,77.76,15265.0,75.9172,76.0142,75.2671,75.4514,15265.0
2020-10-28 13:30:00,77.85,78.0,77.53,77.97,17297.0,75.5388,75.6843,75.2283,75.6552,17297.0
2020-10-28 14:00:00,77.91,77.91,77.1,77.46,29525.0,75.597,75.597,74.811,75.1603,29525.0
2020-10-28 14:30:00,77.49,77.49,76.9,77.26,7701.0,75.1894,75.1894,74.617,74.9663,7701.0
2020-10-28 15:00:00,77.26,77.36,76.89,77.28,9094.0,74.9663,75.0633,74.6073,74.9857,9094.0
2020-10-28 15:30:00,77.27,77.6,76.69,76.69,48686.0,74.976,75.2962,74.4132,74.4132,48686.0
2020-10-29 09:30:00,76.0,78.11,76.0,77.45,90892.0,73.7437,75.791,73.7437,75.1506,90892.0
2020-10-29 10:00:00,77.55,78.49,77.48,78.49,37185.0,75.2477,76.1598,75.1797,76.1598,37185.0
2020-10-29 10:30:00,78.45,78.97,78.27,78.44,8810.0,76.1209,76.6255,75.9463,76.1112,8810.0
2020-10-29 11:00:00,78.22,78.45,78.04,78.34,3400.0,75.8978,76.1209,75.7231,76.0142,3400.0
2020-10-29 11:30:00,78.07,78.07,77.25,77.38,4753.0,75.7522,75.7522,74.9566,75.0827,4753.0
2020-10-29 12:00:00,77.34,77.4,77.02,77.31,7007.0,75.0439,75.1021,74.7334,75.0148,7007.0
2020-10-29 12:30:00,77.46,77.91,77.22,77.32,3600.0,75.1603,75.597,74.9275,75.0245,3600.0
2020-10-29 13:00:00,77.43,77.43,76.89,77.21,3594.0,75.1312,75.1312,74.6073,74.9178,3594.0
2020-10-29 13:30:00,77.22,78.01,77.2,77.92,12859.0,74.9275,75.694,74.9081,75.6067,12859.0
2020-10-29 14:00:00,78.09,78.85,78.09,78.63,4916.0,75.7716,76.5091,75.7716,76.2956,4916.0
2020-10-29 14:30:00,78.53,78.74,78.08,78.31,7698.0,76.1986,76.4023,75.7619,75.9851,7698.0
2020-10-29 15:00:00,78.36,78.51,78.05,78.35,6800.0,76.0336,76.1792,75.7328,76.0239,6800.0
2020-10-29 15:30:00,78.36,78.77,78.17,78.21,43376.0,76.0336,76.4314,75.8493,75.8881,43376.0
2020-10-30 09:30:00,78.1,79.38,77.46,78.52,8900.0,75.7813,77.0233,75.1603,76.1889,8900.0
2020-10-30 10:00:00,78.86,79.09,78.06,78.06,33030.0,76.5188,76.7419,75.7425,75.7425,33030.0
2020-10-30 10:30:00,78.06,78.38,77.06,77.06,7240.0,75.7425,76.053,74.7722,74.7722,7240.0
2020-10-30 11:00:00,77.21,79.07,77.2,78.91,11784.0,74.9178,76.7225,74.9081,76.5673,11784.0
2020-10-30 11:30:00,78.85,79.29,78.46,79.2,6685.0,76.5091,76.936,76.1306,76.8487,6685.0
2020-10-30 12:00:00,79.4,79.81,79.28,79.66,7205.0,77.0427,77.4406,76.9263,77.295,7205.0
2020-10-30 12:30:00,79.63,79.98,79.39,79.44,14778.0,77.2659,77.6055,77.033,77.0816,14778.0
2020-10-30 13:00:00,79.35,79.58,79.27,79.28,7777.0,76.9942,77.2174,76.9166,76.9263,7777.0
2020-10-30 13:30:00,79.28,79.28,78.42,79.2,4516.0,76.9263,76.9263,76.0918,76.8487,4516.0
2020-10-30 14:00:00,79.18,79.6,78.93,78.93,5650.0,76.8293,77.2368,76.5867,76.5867,5650.0
2020-10-30 14:30:00,78.91,79.28,78.63,79.14,7535.0,76.5673,76.9263,76.2956,76.7905,7535.0
2020-10-30 15:00:00,79.02,79.25,78.92,79.04,6250.0,76.674,76.8972,76.577,76.6934,6250.0
2020-10-30 15:30:00,79.04,79.7,78.71,79.55,41881.0,76.6934,77.3338,76.3732,77.1883,41881.0
2020-11-02 09:30:00,80.76,82.76,80.64,82.01,12396.0,78.3624,80.303,78.2459,79.5753,12396.0
2020-11-02 10:00:00,82.37,83.41,82.36,83.3,31101.0,79.9246,80.9337,79.9149,80.827,31101.0
2020-11-02 10:30:00,83.23,83.55,82.49,82.58,8898.0,80.759,81.0695,80.041,80.1283,8898.0
2020-11-02 11:00:00,82.59,83.84,82.55,83.77,11578.0,80.138,81.3509,80.0992,81.283,11578.0
2020-11-02 11:30:00,83.75,84.09,83.63,83.97,7465.0,81.2636,81.5935,81.1472,81.4771,7465.0
2020-11-02 12:00:00,83.83,84.54,83.83,84.46,11632.0,81.3412,82.0301,81.3412,81.9525,11632.0
2020-11-02 12:30:00,84.49,84.49,83.83,84.0,41773.0,81.9816,81.9816,81.3412,81.5062,41773.0
2020-11-02 13:00:00,84.0,84.02,83.43,83.81,24237.0,81.5062,81.5256,80.9531,81.3218,24237.0
2020-11-02 13:30:00,83.89,84.19,83.85,84.0,12656.0,81.3994,81.6905,81.3606,81.5062,12656.0
2020-11-02 14:00:00,83.97,84.03,83.5,83.86,13701.0,81.4771,81.5353,81.021,81.3703,13701.0
2020-11-02 14:30:00,83.9,84.57,83.83,84.43,32124.0,81.4091,82.0593,81.3412,81.9234,32124.0
2020-11-02 15:00:00,84.52,84.88,84.48,84.79,21661.0,82.0107,82.36,81.9719,82.2727,21661.0
2020-11-02 15:30:00,84.8,84.93,84.4,84.86,74144.0,82.2824,82.4086,81.8943,82.3406,74144.0
2020-11-03 09:30:00,86.73,87.78,85.84,87.58,36357.0,84.1551,85.174,83.2915,84.9799,36357.0
2020-11-03 10:00:00,87.63,87.66,86.89,86.94,18965.0,85.0284,85.0575,84.3104,84.3589,18965.0
2020-11-03 10:30:00,86.88,87.09,86.67,87.0,7081.0,84.3007,84.5044,84.0969,84.4171,7081.0
2020-11-03 11:00:00,87.11,87.13,86.63,86.63,17001.0,84.5238,84.5433,84.0581,84.0581,17001.0
2020-11-03 11:30:00,86.74,87.09,86.69,87.06,7889.0,84.1648,84.5044,84.1163,84.4753,7889.0
2020-11-03 12:00:00,86.95,87.76,86.95,87.46,17158.0,84.3686,85.1545,84.3686,84.8635,17158.0
2020-11-03 12:30:00,87.46,87.64,87.2,87.22,9190.0,84.8635,85.0381,84.6112,84.6306,9190.0
2020-11-03 13:00:00,87.2,87.72,87.19,87.69,7569.0,84.6112,85.1157,84.6015,85.0866,7569.0
2020-11-03 13:30:00,87.73,87.77,87.39,87.48,5544.0,85.1254,85.1642,84.7955,84.8829,5544.0
2020-11-03 14:00:00,87.44,88.17,87.4,87.86,6900.0,84.844,85.5524,84.8052,85.2516,6900.0
2020-11-03 14:30:00,87.91,88.53,87.91,88.49,8757.0,85.3001,85.9017,85.3001,85.8629,8757.0
2020-11-03 15:00:00,88.42,88.48,87.88,87.88,13449.0,85.795,85.8532,85.271,85.271,13449.0
2020-11-03 15:30:00,87.89,88.74,87.87,88.05,49544.0,85.2807,86.1055,85.2613,85.4359,49544.0
2020-11-04 09:30:00,87.0,87.0,84.62,85.97,22644.0,84.4171,84.4171,82.1078,83.4177,22644.0
2020-11-04 10:00:00,86.94,87.41,86.59,86.78,9460.0,84.3589,84.8149,84.0193,84.2036,9460.0
2020-11-04 10:30:00,86.94,86.94,85.62,86.35,7495.0,84.3589,84.3589,83.0781,83.7864,7495.0
2020-11-04 11:00:00,86.56,86.74,85.72,86.64,22331.0,83.9902,84.1648,83.1751,84.0678,22331.0
2020-11-04 11:30:00,86.55,86.99,86.38,86.79,5386.0,83.9805,84.4074,83.8155,84.2133,5386.0
2020-11-04 12:00:00,86.8,87.41,86.79,87.28,7257.0,84.223,84.8149,84.2133,84.6888,7257.0
2020-11-04 12:30:00,87.36,87.37,87.06,87.35,5935.0,84.7664,84.7761,84.4753,84.7567,5935.0
2020-11-04 13:00:00,87.22,87.44,86.84,86.97,6746.0,84.6306,84.844,84.2619,84.388,6746.0
2020-11-04 13:30:00,87.0,87.05,86.36,86.67,8902.0,84.4171,84.4656,83.7961,84.0969,8902.0
2020-11-04 14:00:00,86.72,86.8,86.06,86.13,6655.0,84.1454,84.223,83.505,83.5729,6655.0
2020-11-04 14:30:00,86.18,86.31,85.82,85.97,10500.0,83.6215,83.7476,83.2721,83.4177,10500.0
2020-11-04 15:00:00,86.01,86.03,85.13,85.13,11131.0,83.4565,83.4759,82.6026,82.6026,11131.0
2020-11-04 15:30:00,85.14,85.94,85.03,85.62,49016.0,82.6123,83.3886,82.5056,83.0781,49016.0
2020-11-05 09:30:00,87.0,88.6,86.07,88.04,8384.0,84.4171,85.9696,83.5147,85.4262,8384.0
2020-11-05 10:00:00,87.78,88.65,87.78,88.4,3161.0,85.174,86.0181,85.174,85.7755,3161.0
2020-11-05 10:30:00,88.21,88.6,87.95,88.47,3800.0,85.5912,85.9696,85.3389,85.8435,3800.0
2020-11-05 11:00:00,88.53,88.77,88.12,88.63,5974.0,85.9017,86.1346,85.5039,85.9987,5974.0
2020-11-05 11:30:00,88.74,88.79,88.18,88.18,8100.0,86.1055,86.154,85.5621,85.5621,8100.0
2020-11-05 12:00:00,88.3,88.37,87.7,87.82,5100.0,85.6785,85.7464,85.0963,85.2128,5100.0
2020-11-05 12:30:00,87.98,88.66,87.98,88.51,4436.0,85.368,86.0278,85.368,85.8823,4436.0
2020-11-05 13:00:00,88.51,89.07,88.51,88.87,8080.0,85.8823,86.4257,85.8823,86.2316,8080.0
2020-11-05 13:30:00,88.92,89.24,88.89,89.2,5010.0,86.2801,86.5906,86.251,86.5518,5010.0
2020-11-05 14:00:00,89.26,89.61,89.13,89.29,6337.0,86.61,86.9496,86.4839,86.6391,6337.0
2020-11-05 14:30:00,89.36,89.73,89.25,89.73,36106.0,86.707,87.0661,86.6003,87.0661,36106.0
2020-11-05 15:00:00,89.73,89.89,89.57,89.7,16438.0,87.0661,87.2213,86.9108,87.037,16438.0
2020-11-05 15:30:00,89.69,89.8,89.25,89.47,34261.0,87.0272,87.134,86.6003,86.8138,34261.0
2020-11-06 09:30:00,89.0,90.0,85.48,88.76,33088.0,86.3577,87.328,82.9422,86.1249,33088.0
2020-11-06 10:00:00,88.98,88.98,88.42,88.62,2500.0,86.3383,86.3383,85.795,85.989,2500.0
2020-11-06 10:30:00,88.6,88.88,87.87,87.87,3300.0,85.9696,86.2413,85.2613,85.2613,3300.0
2020-11-06 11:00:00,88.22,88.3,87.72,87.74,8743.0,85.6009,85.6785,85.1157,85.1351,8743.0
2020-11-06 11:30:00,87.82,88.21,87.63,87.85,5172.0,85.2128,85.5912,85.0284,85.2419,5172.0
2020-11-06 12:00:00,87.74,87.98,87.59,87.97,3700.0,85.1351,85.368,84.9896,85.3583,3700.0
2020-11-06 12:30:00,88.0,88.16,87.81,87.91,10342.0,85.3874,85.5427,85.2031,85.3001,10342.0
2020-11-06 13:00:00,87.95,88.2,87.91,88.2,3260.0,85.3389,85.5815,85.3001,85.5815,3260.0
2020-11-06 13:30:00,88.0,88.3,87.97,88.25,2235.0,85.3874,85.6785,85.3583,85.63,2235.0
2020-11-06 14:00:00,88.23,88.23,87.81,88.15,3000.0,85.6106,85.6106,85.2031,85.533,3000.0
2020-11-06 14:30:00,88.1,88.22,87.91,87.99,3125.0,85.4845,85.6009,85.3001,85.3777,3125.0
2020-11-06 15:00:00,87.91,88.16,87.77,88.14,5517.0,85.3001,85.5427,85.1642,85.5233,5517.0
2020-11-06 15:30:00,88.19,88.89,88.17,88.53,28146.0,85.5718,86.251,85.5524,85.9017,28146.0
2020-11-09 09:30:00,97.17,104.06,93.34,101.9,62964.0,94.2852,100.9706,90.5689,98.8748,62964.0
2020-11-09 10:00:00,101.48,101.69,98.57,98.57,29463.0,98.4672,98.671,95.6436,95.6436,29463.0
2020-11-09 10:30:00,98.8,98.8,96.67,96.88,13082.0,95.8668,95.8668,93.8,94.0038,13082.0
2020-11-09 11:00:00,96.98,97.34,95.89,96.22,42710.0,94.1008,94.4501,93.0432,93.3634,42710.0
2020-11-09 11:30:00,96.21,98.2,96.1,97.91,32388.0,93.3537,95.2846,93.2469,95.0032,32388.0
2020-11-09 12:00:00,98.03,98.04,96.84,97.31,19100.0,95.1196,95.1293,93.965,94.421,19100.0
2020-11-09 12:30:00,97.34,98.43,97.09,98.4,23888.0,94.4501,95.5078,94.2076,95.4787,23888.0
2020-11-09 13:00:00,98.27,99.41,98.27,99.26,6300.0,95.3525,96.4587,95.3525,96.3131,6300.0
2020-11-09 13:30:00,99.42,99.98,99.16,99.78,11270.0,96.4684,97.0118,96.2161,96.8177,11270.0
2020-11-09 14:00:00,99.82,99.83,99.0,99.31,18469.0,96.8565,96.8662,96.0608,96.3616,18469.0
2020-11-09 14:30:00,99.38,99.84,99.07,99.63,14271.0,96.4296,96.8759,96.1288,96.6721,14271.0
2020-11-09 15:00:00,99.64,100.13,99.08,99.37,24003.0,96.6818,97.1573,96.1385,96.4199,24003.0
2020-11-09 15:30:00,99.55,99.9,98.83,99.18,78144.0,96.5945,96.9341,95.8959,96.2355,78144.0
2020-11-10 09:30:00,99.0,101.08,98.41,100.08,26156.0,96.0608,98.0791,95.4884,97.1088,26156.0
2020-11-10 10:00:00,100.09,103.54,100.09,102.46,25435.0,97.1185,100.4661,97.1185,99.4181,25435.0
2020-11-10 10:30:00,102.66,102.66,101.64,102.17,30367.0,99.6122,99.6122,98.6225,99.1367,30367.0
2020-11-10 11:00:00,102.24,103.71,102.2,103.24,34830.0,99.2047,100.631,99.1658,100.175,34830.0
2020-11-10 11:30:00,103.29,103.85,103.05,103.69,17891.0,100.2235,100.7669,99.9906,100.6116,17891.0
2020-11-10 12:00:00,103.63,104.27,103.62,104.0,26057.0,100.5534,101.1744,100.5437,100.9124,26057.0
2020-11-10 12:30:00,103.94,104.62,103.71,104.43,18219.0,100.8542,101.514,100.631,101.3296,18219.0
2020-11-10 13:00:00,104.39,104.55,103.55,103.63,32575.0,101.2908,101.4461,100.4758,100.5534,32575.0
2020-11-10 13:30:00,103.63,104.45,103.24,104.37,45683.0,100.5534,101.349,100.175,101.2714,45683.0
2020-11-10 14:00:00,104.4,104.43,103.4,103.5,15835.0,101.3005,101.3296,100.3302,100.4273,15835.0
2020-11-10 14:30:00,103.51,104.1,103.46,103.94,16894.0,100.437,101.0094,100.3884,100.8542,16894.0
2020-11-10 15:00:00,103.98,104.02,103.79,103.9,32435.0,100.893,100.9318,100.7086,100.8154,32435.0
2020-11-10 15:30:00,103.9,103.9,103.26,103.6,96399.0,100.8154,100.8154,100.1944,100.5243,96399.0
2020-11-11 09:30:00,104.0,104.0,100.48,100.48,21284.0,100.9124,100.9124,97.4969,97.4969,21284.0
2020-11-11 10:00:00,100.7,102.43,100.69,101.54,26856.0,97.7104,99.389,97.7007,98.5254,26856.0
2020-11-11 10:30:00,101.69,101.78,100.29,100.29,14993.0,98.671,98.7583,97.3126,97.3126,14993.0
2020-11-11 11:00:00,100.38,101.03,100.19,100.85,18785.0,97.3999,98.0306,97.2155,97.8559,18785.0
2020-11-11 11:30:00,100.87,101.07,100.33,100.57,22081.0,97.8753,98.0694,97.3514,97.5842,22081.0
2020-11-11 12:00:00,100.56,100.65,99.83,100.3,17013.0,97.5745,97.6619,96.8662,97.3223,17013.0
2020-11-11 12:30:00,100.17,100.63,99.98,100.2,11673.0,97.1961,97.6425,97.0118,97.2252,11673.0
2020-11-11 13:00:00,100.11,100.34,99.88,100.0,8100.0,97.1379,97.3611,96.9147,97.0312,8100.0
2020-11-11 13:30:00,100.1,100.64,99.98,100.53,17575.0,97.1282,97.6522,97.0118,97.5454,17575.0
2020-11-11 14:00:00,100.54,100.59,99.77,99.85,10871.0,97.5551,97.6036,96.808,96.8856,10871.0
2020-11-11 14:30:00,99.85,99.96,99.23,99.63,13053.0,96.8856,96.9923,96.284,96.6721,13053.0
2020-11-11 15:00:00,99.47,99.6,99.37,99.47,11470.0,96.5169,96.643,96.4199,96.5169,11470.0
2020-11-11 15:30:00,99.43,101.01,99.37,100.84,78287.0,96.4781,98.0112,96.4199,97.8462,78287.0
2020-11-12 09:30:00,99.0,99.9,97.87,99.29,11966.0,96.0608,96.9341,94.9644,96.3422,11966.0
2020-11-12 10:00:00,99.25,99.74,99.05,99.65,28794.0,96.3034,96.7789,96.1094,96.6916,28794.0
2020-11-12 10:30:00,99.43,100.39,99.38,100.3,47378.0,96.4781,97.4096,96.4296,97.3223,47378.0
2020-11-12 11:00:00,100.23,100.6,99.7,99.71,16321.0,97.2543,97.6133,96.7401,96.7498,16321.0
2020-11-12 11:30:00,99.72,100.11,99.57,99.66,14146.0,96.7595,97.1379,96.6139,96.7013,14146.0
2020-11-12 12:00:00,99.55,99.7,99.34,99.6,12235.0,96.5945,96.7401,96.3908,96.643,12235.0
2020-11-12 12:30:00,99.49,99.71,99.4,99.62,6600.0,96.5363,96.7498,96.449,96.6624,6600.0
2020-11-12 13:00:00,99.6,99.72,99.3,99.61,14373.0,96.643,96.7595,96.3519,96.6527,14373.0
2020-11-12 13:30:00,99.65,99.95,99.59,99.82,6841.0,96.6916,96.9826,96.6333,96.8565,6841.0
2020-11-12 14:00:00,99.99,100.15,99.38,99.45,14720.0,97.0215,97.1767,96.4296,96.4975,14720.0
2020-11-12 14:30:00,99.45,99.73,99.24,99.34,12528.0,96.4975,96.7692,96.2937,96.3908,12528.0
2020-11-12 15:00:00,99.29,99.7,99.11,99.5,11723.0,96.3422,96.7401,96.1676,96.546,11723.0
2020-11-12 15:30:00,99.45,99.82,99.18,99.57,27426.0,96.4975,96.8565,96.2355,96.6139,27426.0
2020-11-13 09:30:00,100.0,102.0,100.0,102.0,18430.0,97.1061,99.0482,97.1061,99.0482,18430.0
2020-11-13 10:00:00,101.89,102.51,101.7,101.78,9457.0,98.9414,99.5435,98.7569,98.8346,9457.0
2020-11-13 10:30:00,101.93,102.42,101.7,101.86,9257.0,98.9803,99.4561,98.7569,98.9123,9257.0
2020-11-13 11:00:00,101.75,102.19,101.7,102.19,2760.0,98.8055,99.2327,98.7569,99.2327,2760.0
2020-11-13 11:30:00,102.3,102.92,102.09,102.92,5966.0,99.3396,99.9416,99.1356,99.9416,5966.0
2020-11-13 12:00:00,103.0,103.24,102.87,103.0,5435.0,100.0193,100.2524,99.8931,100.0193,5435.0
2020-11-13 12:30:00,102.85,103.44,102.85,103.32,4101.0,99.8736,100.4466,99.8736,100.33,4101.0
2020-11-13 13:00:00,103.25,103.85,103.21,103.85,8181.0,100.2621,100.8447,100.2232,100.8447,8181.0
2020-11-13 13:30:00,103.9,104.53,103.72,104.36,7060.0,100.8933,101.505,100.7185,101.3399,7060.0
2020-11-13 14:00:00,104.39,104.88,104.39,104.63,4950.0,101.3691,101.8449,101.3691,101.6021,4950.0
2020-11-13 14:30:00,104.66,105.15,104.64,105.07,8529.0,101.6313,102.1071,101.6118,102.0294,8529.0
2020-11-13 15:00:00,105.09,105.1,104.76,105.07,9268.0,102.0488,102.0585,101.7284,102.0294,9268.0
2020-11-13 15:30:00,104.98,105.62,104.98,105.27,47679.0,101.942,102.5635,101.942,102.2236,47679.0
2020-11-16 09:30:00,109.32,109.48,107.43,108.79,20036.0,106.1564,106.3118,104.3211,105.6417,20036.0
2020-11-16 10:00:00,109.02,110.64,108.69,110.2,34639.0,105.8651,107.4382,105.5446,107.0109,34639.0
2020-11-16 10:30:00,110.25,111.18,109.89,110.78,34111.0,107.0595,107.9626,106.7099,107.5742,34111.0
2020-11-16 11:00:00,110.75,111.22,110.46,110.74,26156.0,107.545,108.0014,107.2634,107.5353,26156.0
2020-11-16 11:30:00,110.74,110.78,110.31,110.4,35476.0,107.5353,107.5742,107.1178,107.2052,35476.0
2020-11-16 12:00:00,110.4,110.47,109.07,109.1,47041.0,107.2052,107.2731,105.9136,105.9428,47041.0
2020-11-16 12:30:00,109.16,109.6,109.0,109.31,21728.0,106.001,106.4283,105.8457,106.1467,21728.0
2020-11-16 13:00:00,109.37,109.48,108.73,108.83,13259.0,106.205,106.3118,105.5835,105.6806,13259.0
2020-11-16 13:30:00,108.92,109.46,108.89,109.24,29596.0,105.768,106.2924,105.7388,106.0787,29596.0
2020-11-16 14:00:00,109.24,109.28,108.99,109.19,57637.0,106.0787,106.1176,105.836,106.0302,57637.0
2020-11-16 14:30:00,109.19,109.45,109.18,109.39,31713.0,106.0302,106.2826,106.0205,106.2244,31713.0
2020-11-16 15:00:00,109.38,109.38,108.48,108.56,41838.0,106.2147,106.2147,105.3407,105.4184,41838.0
2020-11-16 15:30:00,108.56,109.29,108.55,109.27,94584.0,105.4184,106.1273,105.4087,106.1079,94584.0
2020-11-17 09:30:00,106.81,107.61,106.23,106.27,15966.0,103.719,104.4959,103.1558,103.1947,15966.0
2020-11-17 10:00:00,106.37,107.47,106.37,107.22,11653.0,103.2918,104.3599,103.2918,104.1172,11653.0
2020-11-17 10:30:00,107.21,108.44,107.21,108.15,9174.0,104.1075,105.3019,104.1075,105.0203,9174.0
2020-11-17 11:00:00,108.16,109.37,108.09,109.37,9858.0,105.03,106.205,104.962,106.205,9858.0
2020-11-17 11:30:00,109.53,109.87,109.1,109.78,13347.0,106.3603,106.6905,105.9428,106.6031,13347.0
2020-11-17 12:00:00,109.84,110.14,109.56,110.04,12959.0,106.6614,106.9527,106.3895,106.8556,12959.0
2020-11-17 12:30:00,110.15,110.39,109.96,110.2,6786.0,106.9624,107.1954,106.7779,107.0109,6786.0
2020-11-17 13:00:00,110.2,110.26,109.84,110.24,4415.0,107.0109,107.0692,106.6614,107.0498,4415.0
2020-11-17 13:30:00,110.18,110.54,110.0,110.23,7550.0,106.9915,107.3411,106.8167,107.0401,7550.0
2020-11-17 14:00:00,110.4,111.03,110.32,110.9,8613.0,107.2052,107.8169,107.1275,107.6907,8613.0
2020-11-17 14:30:00,111.02,111.78,110.89,111.61,15039.0,107.8072,108.5452,107.681,108.3801,15039.0
2020-11-17 15:00:00,111.61,111.84,110.72,110.89,27719.0,108.3801,108.6035,107.5159,107.681,27719.0
2020-11-17 15:30:00,110.89,110.98,109.66,110.41,65074.0,107.681,107.7684,106.4866,107.2149,65074.0
2020-11-18 09:30:00,111.54,111.93,109.61,110.84,32341.0,108.3122,108.6909,106.438,107.6324,32341.0
2020-11-18 10:00:00,110.96,111.5,108.4,108.95,76789.0,107.7489,108.2733,105.263,105.7971,76789.0
2020-11-18 10:30:00,108.95,110.45,108.89,110.3,29022.0,105.7971,107.2537,105.7388,107.108,29022.0
2020-11-18 11:00:00,110.06,110.84,110.02,110.84,10660.0,106.875,107.6324,106.8361,107.6324,10660.0
2020-11-18 11:30:00,110.83,111.61,110.83,111.35,10774.0,107.6227,108.3801,107.6227,108.1277,10774.0
2020-11-18 12:00:00,111.38,111.4,109.76,110.1,15621.0,108.1568,108.1762,106.5837,106.9138,15621.0
2020-11-18 12:30:00,110.16,110.67,109.72,109.95,61933.0,106.9721,107.4673,106.5448,106.7682,61933.0
2020-11-18 13:00:00,110.06,110.51,109.42,109.53,19259.0,106.875,107.312,106.2535,106.3603,19259.0
2020-11-18 13:30:00,109.32,109.53,108.53,109.0,36054.0,106.1564,106.3603,105.3893,105.8457,36054.0
2020-11-18 14:00:00,109.0,109.32,108.16,108.3,30531.0,105.8457,106.1564,105.03,105.1659,30531.0
2020-11-18 14:30:00,108.12,109.09,108.0,108.5,9945.0,104.9911,105.9331,104.8746,105.3601,9945.0
2020-11-18 15:00:00,108.5,108.79,108.14,108.46,35990.0,105.3601,105.6417,105.0106,105.3213,35990.0
2020-11-18 15:30:00,108.48,108.65,107.48,107.53,62912.0,105.3407,105.5058,104.3697,104.4182,62912.0
2020-11-19 09:30:00,107.65,108.65,105.18,108.08,11978.0,104.5347,105.5058,102.1362,104.9523,11978.0
2020-11-19 10:00:00,108.16,108.47,107.08,108.02,22601.0,105.03,105.331,103.9812,104.894,22601.0
2020-11-19 10:30:00,108.02,109.16,107.82,108.92,16444.0,104.894,106.001,104.6998,105.768,16444.0
2020-11-19 11:00:00,108.84,109.11,107.47,107.86,29092.0,105.6903,105.9525,104.3599,104.7387,29092.0
2020-11-19 11:30:00,107.75,108.38,107.46,107.75,6434.0,104.6318,105.2436,104.3502,104.6318,6434.0
2020-11-19 12:00:00,107.97,108.47,107.9,108.31,36553.0,104.8455,105.331,104.7775,105.1756,36553.0
2020-11-19 12:30:00,108.38,108.83,107.99,108.47,28139.0,105.2436,105.6806,104.8649,105.331,28139.0
2020-11-19 13:00:00,108.55,109.18,108.54,108.93,16102.0,105.4087,106.0205,105.399,105.7777,16102.0
2020-11-19 13:30:00,108.96,109.17,108.7,109.15,8923.0,105.8068,106.0107,105.5543,105.9913,8923.0
2020-11-19 14:00:00,109.09,109.23,108.65,109.01,9242.0,105.9331,106.069,105.5058,105.8554,9242.0
2020-11-19 14:30:00,109.01,109.62,108.61,109.17,36555.0,105.8554,106.4477,105.467,106.0107,36555.0
2020-11-19 15:00:00,109.19,109.81,108.86,109.7,12504.0,106.0302,106.6322,105.7097,106.5254,12504.0
2020-11-19 15:30:00,109.81,110.67,109.68,110.29,44879.0,106.6322,107.4673,106.506,107.0983,44879.0
2020-11-20 09:30:00,108.39,111.59,106.04,108.86,66399.0,105.2533,108.3607,102.9713,105.7097,66399.0
2020-11-20 10:00:00,109.1,110.24,108.38,109.97,33515.0,105.9428,107.0498,105.2436,106.7876,33515.0
2020-11-20 10:30:00,109.82,110.23,109.25,109.68,17313.0,106.6419,107.0401,106.0884,106.506,17313.0
2020-11-20 11:00:00,109.75,109.98,107.25,107.97,23424.0,106.574,106.7973,104.1463,104.8455,23424.0
2020-11-20 11:30:00,107.97,109.01,106.81,108.02,42964.0,104.8455,105.8554,103.719,104.894,42964.0
2020-11-20 12:00:00,108.07,108.62,107.35,108.17,30645.0,104.9426,105.4767,104.2434,105.0397,30645.0
2020-11-20 12:30:00,107.86,108.55,107.67,108.0,11379.0,104.7387,105.4087,104.5542,104.8746,11379.0
2020-11-20 13:00:00,108.12,108.12,106.8,107.51,27979.0,104.9911,104.9911,103.7093,104.3988,27979.0
2020-11-20 13:30:00,107.42,107.54,106.2,107.0,42346.0,104.3114,104.4279,103.1267,103.9035,42346.0
2020-11-20 14:00:00,107.0,108.59,107.0,107.98,25654.0,103.9035,105.4475,103.9035,104.8552,25654.0
2020-11-20 14:30:00,107.7,108.28,107.5,108.08,13521.0,104.5833,105.1465,104.3891,104.9523,13521.0
2020-11-20 15:00:00,108.0,108.41,107.61,108.31,16720.0,104.8746,105.2727,104.4959,105.1756,16720.0
2020-11-20 15:30:00,108.41,108.83,108.25,108.64,68140.0,105.2727,105.6806,105.1174,105.4961,68140.0
2020-11-23 09:30:00,109.34,111.73,109.13,110.57,47877.0,106.1758,108.4967,105.9719,107.3702,47877.0
2020-11-23 10:00:00,110.4,111.39,110.08,110.56,34075.0,107.2052,108.1665,106.8944,107.3605,34075.0
2020-11-23 10:30:00,110.68,112.23,110.68,111.2,23324.0,107.477,108.9822,107.477,107.982,23324.0
2020-11-23 11:00:00,111.13,111.42,110.55,110.84,20570.0,107.914,108.1956,107.3508,107.6324,20570.0
2020-11-23 11:30:00,110.78,111.35,110.46,111.27,23417.0,107.5742,108.1277,107.2634,108.05,23417.0
2020-11-23 12:00:00,111.36,111.75,110.94,111.28,8138.0,108.1374,108.5161,107.7295,108.0597,8138.0
2020-11-23 12:30:00,111.22,111.61,111.11,111.55,7174.0,108.0014,108.3801,107.8946,108.3219,7174.0
2020-11-23 13:00:00,111.51,111.94,111.42,111.82,8121.0,108.283,108.7006,108.1956,108.5841,8121.0
2020-11-23 13:30:00,111.86,112.02,111.61,111.92,14273.0,108.6229,108.7783,108.3801,108.6812,14273.0
2020-11-23 14:00:00,111.98,112.11,111.79,111.95,20345.0,108.7394,108.8657,108.5549,108.7103,20345.0
2020-11-23 14:30:00,111.94,112.17,111.8,112.17,18040.0,108.7006,108.9239,108.5646,108.9239,18040.0
2020-11-23 15:00:00,112.07,112.21,111.87,111.95,31788.0,108.8268,108.9628,108.6326,108.7103,31788.0
2020-11-23 15:30:00,111.9,112.37,111.78,111.9,72788.0,108.6617,109.1181,108.5452,108.6617,72788.0
2020-11-24 09:30:00,113.77,114.63,113.13,113.84,44911.0,110.4776,111.3127,109.8561,110.5456,44911.0
2020-11-24 10:00:00,113.93,115.29,113.62,115.03,33499.0,110.633,111.9536,110.332,111.7012,33499.0
2020-11-24 10:30:00,114.81,115.33,114.2,114.29,60179.0,111.4875,111.9925,110.8952,110.9826,60179.0
2020-11-24 11:00:00,114.15,114.97,114.14,114.65,5324.0,110.8466,111.6429,110.8369,111.3322,5324.0
2020-11-24 11:30:00,114.74,115.38,114.5,114.72,13464.0,111.4196,112.041,111.1865,111.4001,13464.0
2020-11-24 12:00:00,114.66,114.97,114.21,114.51,22116.0,111.3419,111.6429,110.9049,111.1962,22116.0
2020-11-24 12:30:00,114.47,114.8,114.17,114.75,16764.0,111.1574,111.4778,110.8661,111.4293,16764.0
2020-11-24 13:00:00,114.66,115.36,114.51,115.06,9067.0,111.3419,112.0216,111.1962,111.7303,9067.0
2020-11-24 13:30:00,115.13,115.29,114.23,114.23,17700.0,111.7983,111.9536,110.9243,110.9243,17700.0
2020-11-24 14:00:00,114.29,114.73,114.22,114.53,14923.0,110.9826,111.4098,110.9146,111.2156,14923.0
2020-11-24 14:30:00,114.59,114.97,114.3,114.54,12630.0,111.2739,111.6429,110.9923,111.2253,12630.0
2020-11-24 15:00:00,114.68,115.24,114.41,115.24,14888.0,111.3613,111.9051,111.0991,111.9051,14888.0
2020-11-24 15:30:00,115.08,115.28,114.6,114.86,41094.0,111.7497,111.9439,111.2836,111.5361,41094.0
2020-11-25 09:30:00,113.48,114.1,111.46,112.02,12985.0,110.196,110.7981,108.2345,108.7783,12985.0
2020-11-25 10:00:00,112.06,113.29,111.7,112.82,27150.0,108.8171,110.0115,108.4675,109.5551,27150.0
2020-11-25 10:30:00,112.83,113.27,112.82,112.87,4761.0,109.5648,109.9921,109.5551,109.6037,4761.0
2020-11-25 11:00:00,112.87,113.41,112.83,113.17,2859.0,109.6037,110.128,109.5648,109.895,2859.0
2020-11-25 11:30:00,113.26,114.01,113.01,114.01,4629.0,109.9824,110.7107,109.7396,110.7107,4629.0
2020-11-25 12:00:00,113.93,113.93,113.09,113.24,2200.0,110.633,110.633,109.8173,109.963,2200.0
2020-11-25 12:30:00,113.15,113.33,112.82,113.24,8170.0,109.8756,110.0504,109.5551,109.963,8170.0
2020-11-25 13:00:00,113.31,113.72,113.16,113.72,2802.0,110.0309,110.4291,109.8853,110.4291,2802.0
2020-11-25 13:30:00,113.61,114.02,113.59,114.02,4085.0,110.3223,110.7204,110.3028,110.7204,4085.0
2020-11-25 14:00:00,113.73,113.82,112.77,113.42,3794.0,110.4388,110.5262,109.5066,110.1378,3794.0
2020-11-25 14:30:00,113.39,113.5,113.21,113.44,16636.0,110.1086,110.2154,109.9338,110.1572,16636.0
2020-11-25 15:00:00,113.41,113.7,113.31,113.62,14307.0,110.128,110.4097,110.0309,110.332,14307.0
2020-11-25 15:30:00,113.62,113.95,113.5,113.95,70987.0,110.332,110.6524,110.2154,110.6524,70987.0
2020-11-27 09:30:00,113.72,114.83,113.46,114.15,5867.0,110.4291,111.507,110.1766,110.8466,5867.0
2020-11-27 10:00:00,114.21,115.16,114.14,114.68,29113.0,110.9049,111.8274,110.8369,111.3613,29113.0
2020-11-27 10:30:00,114.48,115.26,114.45,114.88,21915.0,111.1671,111.9245,111.1379,111.5555,21915.0
2020-11-27 11:00:00,114.89,114.9,113.72,113.92,10316.0,111.5652,111.5749,110.4291,110.6233,10316.0
2020-11-27 11:30:00,113.91,114.33,113.44,114.12,5930.0,110.6136,111.0214,110.1572,110.8175,5930.0
2020-11-27 12:00:00,114.43,114.48,113.88,113.88,8204.0,111.1185,111.1671,110.5844,110.5844,8204.0
2020-11-27 12:30:00,114.01,114.34,113.71,114.25,20923.0,110.7107,111.0311,110.4194,110.9437,20923.0
2020-11-30 09:30:00,113.66,113.86,112.83,113.42,19722.0,110.3708,110.565,109.5648,110.1378,19722.0
2020-11-30 10:00:00,113.44,113.56,112.63,112.95,22261.0,110.1572,110.2737,109.3706,109.6814,22261.0
2020-11-30 10:30:00,112.71,113.09,111.7,112.6,31600.0,109.4483,109.8173,108.4675,109.3415,31600.0
2020-11-30 11:00:00,112.95,113.32,111.31,111.35,33083.0,109.6814,110.0407,108.0888,108.1277,33083.0
2020-11-30 11:30:00,111.76,111.82,111.01,111.24,4694.0,108.5258,108.5841,107.7975,108.0208,4694.0
2020-11-30 12:00:00,111.43,112.23,111.41,112.13,8891.0,108.2053,108.9822,108.1859,108.8851,8891.0
2020-11-30 12:30:00,112.02,112.17,111.65,111.93,4371.0,108.7783,108.9239,108.419,108.6909,4371.0
2020-11-30 13:00:00,112.38,112.38,111.76,111.9,3050.0,109.1279,109.1279,108.5258,108.6617,3050.0
2020-11-30 13:30:00,111.75,112.7,111.74,111.94,17556.0,108.5161,109.4386,108.5064,108.7006,17556.0
2020-11-30 14:00:00,111.87,112.31,111.79,111.94,11247.0,108.6326,109.0599,108.5549,108.7006,11247.0
2020-11-30 14:30:00,111.86,112.32,111.59,112.32,8340.0,108.6229,109.0696,108.3607,109.0696,8340.0
2020-11-30 15:00:00,112.5,112.54,111.96,112.04,6604.0,109.2444,109.2832,108.72,108.7977,6604.0
2020-11-30 15:30:00,111.95,112.48,111.67,111.81,57521.0,108.7103,109.225,108.4384,108.5743,57521.0
2020-12-01 09:30:00,114.3,115.02,112.26,113.37,8749.0,110.9923,111.6915,109.0113,110.0892,8749.0
2020-12-01 10:00:00,113.55,113.98,113.26,113.72,21102.0,110.264,110.6816,109.9824,110.4291,21102.0
2020-12-01 10:30:00,113.83,114.03,113.09,114.0,41379.0,110.5359,110.7301,109.8173,110.701,41379.0
2020-12-01 11:00:00,114.0,114.16,113.49,113.84,11797.0,110.701,110.8563,110.2057,110.5456,11797.0
2020-12-01 11:30:00,113.83,113.9,113.23,113.68,10673.0,110.5359,110.6039,109.9533,110.3902,10673.0
2020-12-01 12:00:00,113.64,113.75,112.73,113.52,20141.0,110.3514,110.4582,109.4677,110.2349,20141.0
2020-12-01 12:30:00,113.66,113.66,112.88,113.0,4375.0,110.3708,110.3708,109.6134,109.7299,4375.0
2020-12-01 13:00:00,113.16,113.17,112.29,113.03,4390.0,109.8853,109.895,109.0405,109.759,4390.0
2020-12-01 13:30:00,113.08,113.87,113.08,113.87,8504.0,109.8076,110.5747,109.8076,110.5747,8504.0
2020-12-01 14:00:00,113.76,114.24,113.6,113.93,8675.0,110.4679,110.934,110.3125,110.633,8675.0
2020-12-01 14:30:00,113.78,114.0,113.18,113.47,4100.0,110.4873,110.701,109.9047,110.1863,4100.0
2020-12-01 15:00:00,113.18,113.65,113.14,113.35,11885.0,109.9047,110.3611,109.8659,110.0698,11885.0
2020-12-01 15:30:00,113.33,113.76,113.29,113.29,36300.0,110.0504,110.4679,110.0115,110.0115,36300.0
2020-12-02 09:30:00,113.24,113.75,111.72,113.63,4769.0,109.963,110.4582,108.487,110.3417,4769.0
2020-12-02 10:00:00,113.75,114.24,113.44,113.98,6185.0,110.4582,110.934,110.1572,110.6816,6185.0
2020-12-02 10:30:00,114.29,114.29,113.68,114.27,8728.0,110.9826,110.9826,110.3902,110.9632,8728.0
2020-12-02 11:00:00,114.23,114.46,113.69,114.06,7158.0,110.9243,111.1477,110.3999,110.7592,7158.0
2020-12-02 11:30:00,113.93,114.41,113.83,113.88,21962.0,110.633,111.0991,110.5359,110.5844,21962.0
2020-12-02 12:00:00,113.98,114.67,113.79,114.67,6083.0,110.6816,111.3516,110.497,111.3516,6083.0
2020-12-02 12:30:00,114.69,114.9,114.46,114.85,6518.0,111.371,111.5749,111.1477,111.5264,6518.0
2020-12-02 13:00:00,114.6,114.6,113.96,114.43,4636.0,111.2836,111.2836,110.6621,111.1185,4636.0
2020-12-02 13:30:00,114.34,114.65,114.33,114.53,6645.0,111.0311,111.3322,111.0214,111.2156,6645.0
2020-12-02 14:00:00,114.6,115.18,114.49,115.18,9210.0,111.2836,111.8468,111.1768,111.8468,9210.0
2020-12-02 14:30:00,115.25,115.78,115.25,115.66,14934.0,111.9148,112.4295,111.9148,112.3129,14934.0
2020-12-02 15:00:00,115.71,115.71,114.71,114.91,44995.0,112.3615,112.3615,111.3904,111.5846,44995.0
2020-12-02 15:30:00,114.92,115.83,114.92,115.41,59657.0,111.5943,112.478,111.5943,112.0702,59657.0
2020-12-03 09:30:00,115.41,117.0,113.92,116.29,13998.0,112.0702,113.6142,110.6233,112.9247,13998.0
2020-12-03 10:00:00,116.25,116.85,115.87,116.85,17771.0,112.8859,113.4685,112.5169,113.4685,17771.0
2020-12-03 10:30:00,116.97,117.79,116.87,117.76,8908.0,113.585,114.3813,113.4879,114.3522,8908.0
2020-12-03 11:00:00,117.74,117.96,117.33,117.49,2977.0,114.3327,114.5464,113.9346,114.09,2977.0
2020-12-03 11:30:00,117.31,117.55,117.21,117.23,6662.0,113.9152,114.1482,113.8181,113.8375,6662.0
2020-12-03 12:00:00,117.22,117.8,117.22,117.73,3205.0,113.8278,114.391,113.8278,114.323,3205.0
2020-12-03 12:30:00,117.73,118.0,117.38,117.69,11346.0,114.323,114.5852,113.9832,114.2842,11346.0
2020-12-03 13:00:00,117.72,117.72,117.36,117.65,12764.0,114.3133,114.3133,113.9637,114.2453,12764.0
2020-12-03 13:30:00,117.6,117.69,117.36,117.51,24933.0,114.1968,114.2842,113.9637,114.1094,24933.0
2020-12-03 14:00:00,117.48,118.0,117.48,118.0,9498.0,114.0803,114.5852,114.0803,114.5852,9498.0
2020-12-03 14:30:00,117.95,118.29,117.58,117.66,6657.0,114.5367,114.8668,114.1774,114.2551,6657.0
2020-12-03 15:00:00,117.66,118.03,117.47,117.83,13287.0,114.2551,114.6143,114.0706,114.4201,13287.0
2020-12-03 15:30:00,117.83,117.84,116.28,116.6,49883.0,114.4201,114.4298,112.915,113.2257,49883.0
2020-12-04 09:30:00,112.37,117.56,112.37,117.45,22757.0,109.1181,114.1579,109.1181,114.0511,22757.0
2020-12-04 10:00:00,117.08,117.74,116.47,117.73,6809.0,113.6918,114.3327,113.0995,114.323,6809.0
2020-12-04 10:30:00,117.64,118.01,116.93,118.0,17221.0,114.2356,114.5949,113.5462,114.5852,17221.0
2020-12-04 11:00:00,118.0,118.28,117.65,117.65,3800.0,114.5852,114.8571,114.2453,114.2453,3800.0
2020-12-04 11:30:00,117.81,118.56,117.81,118.04,13632.0,114.4007,115.129,114.4007,114.6241,13632.0
2020-12-04 12:00:00,118.04,118.15,117.61,118.11,7250.0,114.6241,114.7309,114.2065,114.692,7250.0
2020-12-04 12:30:00,118.01,118.3,117.92,118.19,5975.0,114.5949,114.8765,114.5075,114.7697,5975.0
2020-12-04 13:00:00,118.16,118.27,117.41,117.53,13813.0,114.7406,114.8474,114.0123,114.1288,13813.0
2020-12-04 13:30:00,117.62,118.16,117.53,117.99,14198.0,114.2162,114.7406,114.1288,114.5755,14198.0
2020-12-04 14:00:00,117.99,118.16,117.94,118.07,5526.0,114.5755,114.7406,114.527,114.6532,5526.0
2020-12-04 14:30:00,118.16,118.2,117.54,117.72,33628.0,114.7406,114.7794,114.1385,114.3133,33628.0
2020-12-04 15:00:00,117.73,117.97,117.58,117.76,6005.0,114.323,114.5561,114.1774,114.3522,6005.0
2020-12-04 15:30:00,117.8,117.88,117.44,117.88,16023.0,114.391,114.4687,114.0414,114.4687,16023.0
2020-12-07 09:30:00,116.88,117.78,114.01,117.41,8425.0,113.4976,114.3716,110.7107,114.0123,8425.0
2020-12-07 10:00:00,117.36,117.37,116.34,116.5,9601.0,113.9637,113.9734,112.9733,113.1286,9601.0
2020-12-07 10:30:00,116.5,116.97,116.35,116.43,4751.0,113.1286,113.585,112.983,113.0607,4751.0
2020-12-07 11:00:00,116.46,117.19,116.46,117.19,4282.0,113.0898,113.7987,113.0898,113.7987,4282.0
2020-12-07 11:30:00,117.38,117.41,116.5,116.5,6253.0,113.9832,114.0123,113.1286,113.1286,6253.0
2020-12-07 12:00:00,116.94,117.26,116.7,116.95,2804.0,113.5559,113.8666,113.3228,113.5656,2804.0
2020-12-07 12:30:00,116.83,117.17,116.62,116.98,8779.0,113.4491,113.7792,113.2452,113.5947,8779.0
2020-12-07 13:00:00,116.88,116.88,116.2,116.44,4083.0,113.4976,113.4976,112.8373,113.0704,4083.0
2020-12-07 13:30:00,116.35,116.57,116.03,116.13,5798.0,112.983,113.1966,112.6722,112.7693,5798.0
2020-12-07 14:00:00,116.16,116.33,115.83,116.33,5192.0,112.7985,112.9635,112.478,112.9635,5192.0
2020-12-07 14:30:00,116.4,116.44,116.08,116.24,14234.0,113.0315,113.0704,112.7208,112.8761,14234.0
2020-12-07 15:00:00,116.35,116.74,116.28,116.32,5616.0,112.983,113.3617,112.915,112.9538,5616.0
2020-12-07 15:30:00,116.46,116.65,116.12,116.58,26910.0,113.0898,113.2743,112.7596,113.2063,26910.0
2020-12-08 09:30:00,115.92,118.52,115.03,118.12,6601.0,112.5654,115.0902,111.7012,114.7017,6601.0
2020-12-08 10:00:00,118.15,118.2,117.19,117.25,5500.0,114.7309,114.7794,113.7987,113.8569,5500.0
2020-12-08 10:30:00,117.28,117.34,116.93,116.94,4791.0,113.8861,113.9443,113.5462,113.5559,4791.0
2020-12-08 11:00:00,117.33,117.54,117.0,117.19,5724.0,113.9346,114.1385,113.6142,113.7987,5724.0
2020-12-08 11:30:00,117.28,117.53,116.62,117.26,5629.0,113.8861,114.1288,113.2452,113.8666,5629.0
2020-12-08 12:00:00,117.25,117.47,116.92,117.21,18712.0,113.8569,114.0706,113.5365,113.8181,18712.0
2020-12-08 12:30:00,117.26,117.36,117.03,117.03,9742.0,113.8666,113.9637,113.6433,113.6433,9742.0
2020-12-08 13:00:00,117.03,117.21,116.86,117.19,1949.0,113.6433,113.8181,113.4782,113.7987,1949.0
2020-12-08 13:30:00,117.21,117.39,117.1,117.23,5334.0,113.8181,113.9929,113.7113,113.8375,5334.0
2020-12-08 14:00:00,117.18,117.53,117.12,117.45,7192.0,113.7889,114.1288,113.7307,114.0511,7192.0
2020-12-08 14:30:00,117.45,117.62,116.99,117.14,8727.0,114.0511,114.2162,113.6044,113.7501,8727.0
2020-12-08 15:00:00,117.21,117.32,117.01,117.22,6447.0,113.8181,113.9249,113.6239,113.8278,6447.0
2020-12-08 15:30:00,117.16,117.38,116.98,117.19,25304.0,113.7695,113.9832,113.5947,113.7987,25304.0
2020-12-09 09:30:00,118.43,118.82,117.42,117.57,7620.0,115.0028,115.3815,114.022,114.1677,7620.0
2020-12-09 10:00:00,117.7,118.3,117.36,118.13,2885.0,114.2939,114.8765,113.9637,114.7115,2885.0
2020-12-09 10:30:00,118.4,118.63,117.55,117.9,4500.0,114.9736,115.197,114.1482,114.4881,4500.0
2020-12-09 11:00:00,117.89,118.37,117.54,118.37,23338.0,114.4784,114.9445,114.1385,114.9445,23338.0
2020-12-09 11:30:00,118.6,118.75,118.45,118.64,2829.0,115.1679,115.3135,115.0222,115.2067,2829.0
2020-12-09 12:00:00,118.86,119.34,118.75,118.98,6330.0,115.4203,115.8864,115.3135,115.5369,6330.0
2020-12-09 12:30:00,119.1,119.1,118.21,118.5,5283.0,115.6534,115.6534,114.7891,115.0707,5283.0
2020-12-09 13:00:00,118.38,118.4,117.86,118.16,27000.0,114.9542,114.9736,114.4493,114.7406,27000.0
2020-12-09 13:30:00,117.85,117.85,117.05,117.17,5027.0,114.4396,114.4396,113.6627,113.7792,5027.0
2020-12-09 14:00:00,117.11,118.11,117.06,117.97,4644.0,113.721,114.692,113.6724,114.5561,4644.0
2020-12-09 14:30:00,117.97,118.1,117.16,117.32,7587.0,114.5561,114.6823,113.7695,113.9249,7587.0
2020-12-09 15:00:00,117.33,117.36,116.58,116.64,16584.0,113.9346,113.9637,113.2063,113.2646,16584.0
2020-12-09 15:30:00,116.47,117.02,116.44,116.6,27046.0,113.0995,113.6336,113.0704,113.2257,27046.0
2020-12-10 09:30:00,115.18,116.71,115.07,116.31,20773.0,111.8468,113.3325,111.74,112.9441,20773.0
2020-12-10 10:00:00,116.34,117.33,115.95,116.75,64103.0,112.9733,113.9346,112.5945,113.3714,64103.0
2020-12-10 10:30:00,117.26,117.9,117.08,117.44,5700.0,113.8666,114.4881,113.6918,114.0414,5700.0
2020-12-10 11:00:00,117.69,117.7,117.18,117.42,40013.0,114.2842,114.2939,113.7889,114.022,40013.0
2020-12-10 11:30:00,117.48,117.48,117.04,117.36,11486.0,114.0803,114.0803,113.653,113.9637,11486.0
2020-12-10 12:00:00,117.16,117.63,117.16,117.55,1600.0,113.7695,114.2259,113.7695,114.1482,1600.0
2020-12-10 12:30:00,117.57,117.96,117.38,117.45,45367.0,114.1677,114.5464,113.9832,114.0511,45367.0
2020-12-10 13:00:00,117.44,117.74,117.13,117.55,21458.0,114.0414,114.3327,113.7404,114.1482,21458.0
2020-12-10 13:30:00,117.48,117.67,117.34,117.43,10901.0,114.0803,114.2648,113.9443,114.0317,10901.0
2020-12-10 14:00:00,116.86,116.95,116.7,116.84,6511.0,113.4782,113.5656,113.3228,113.4588,6511.0
2020-12-10 14:30:00,117.09,117.46,116.89,116.99,9907.0,113.7016,114.0608,113.5073,113.6044,9907.0
2020-12-10 15:00:00,116.99,117.43,116.55,117.32,10214.0,113.6044,114.0317,113.1772,113.9249,10214.0
2020-12-10 15:30:00,117.49,118.34,117.36,118.19,25163.0,114.09,114.9154,113.9637,114.7697,25163.0
2020-12-11 09:30:00,116.75,117.77,115.8,117.69,16839.0,113.3714,114.3619,112.4489,114.2842,16839.0
2020-12-11 10:00:00,117.79,118.6,117.79,118.08,5700.0,114.3813,115.1679,114.3813,114.6629,5700.0
2020-12-11 10:30:00,118.31,118.31,117.64,117.86,4100.0,114.8862,114.8862,114.2356,114.4493,4100.0
2020-12-11 11:00:00,117.87,118.24,117.86,117.95,5183.0,114.459,114.8183,114.4493,114.5367,5183.0
2020-12-11 11:30:00,118.0,118.01,117.61,117.91,7093.0,114.5852,114.5949,114.2065,114.4978,7093.0
2020-12-11 12:00:00,118.0,118.12,117.31,117.97,35689.0,114.5852,114.7017,113.9152,114.5561,35689.0
2020-12-11 12:30:00,117.92,118.2,117.85,118.19,11272.0,114.5075,114.7794,114.4396,114.7697,11272.0
2020-12-11 13:00:00,118.18,118.27,117.99,118.17,9514.0,114.76,114.8474,114.5755,114.7503,9514.0
2020-12-11 13:30:00,118.22,118.43,118.0,118.18,10000.0,114.7989,115.0028,114.5852,114.76,10000.0
2020-12-11 14:00:00,118.26,118.26,117.95,118.05,5700.0,114.8377,114.8377,114.5367,114.6338,5700.0
2020-12-11 14:30:00,118.07,118.14,117.85,117.86,4879.0,114.6532,114.7212,114.4396,114.4493,4879.0
2020-12-11 15:00:00,117.84,118.4,117.84,118.18,9902.0,114.4298,114.9736,114.4298,114.76,9902.0
2020-12-11 15:30:00,118.13,118.44,118.04,118.24,18221.0,114.7115,115.0125,114.6241,114.8183,18221.0
2020-12-14 09:30:00,119.99,119.99,118.38,119.24,18426.0,116.5176,116.5176,114.9542,115.7893,18426.0
2020-12-14 10:00:00,119.29,119.46,118.15,118.44,8437.0,115.8379,116.003,114.7309,115.0125,8437.0
2020-12-14 10:30:00,118.36,118.7,117.53,117.53,14277.0,114.9348,115.265,114.1288,114.1288,14277.0
2020-12-14 11:00:00,117.73,117.73,117.31,117.67,952.0,114.323,114.323,113.9152,114.2648,952.0
2020-12-14 11:30:00,117.36,117.82,117.24,117.82,4974.0,113.9637,114.4104,113.8472,114.4104,4974.0
2020-12-14 12:00:00,117.34,117.98,117.34,117.4,2655.0,113.9443,114.5658,113.9443,114.0026,2655.0
2020-12-14 12:30:00,117.63,117.73,117.34,117.63,3532.0,114.2259,114.323,113.9443,114.2259,3532.0
2020-12-14 13:00:00,117.42,117.62,116.87,117.28,3013.0,114.022,114.2162,113.4879,113.8861,3013.0
2020-12-14 13:30:00,117.51,117.51,116.9,117.17,7876.0,114.1094,114.1094,113.517,113.7792,7876.0
2020-12-14 14:00:00,117.0,117.05,116.53,116.64,4920.0,113.6142,113.6627,113.1578,113.2646,4920.0
2020-12-14 14:30:00,116.66,117.5,116.66,117.46,25297.0,113.284,114.0997,113.284,114.0608,25297.0
2020-12-14 15:00:00,117.41,117.68,117.05,117.34,10280.0,114.0123,114.2745,113.6627,113.9443,10280.0
2020-12-14 15:30:00,117.37,117.37,116.74,117.02,25309.0,113.9734,113.9734,113.3617,113.6336,25309.0
2020-12-15 09:30:00,118.29,118.29,116.05,116.35,18244.0,114.8668,114.8668,112.6916,112.983,18244.0
2020-12-15 10:00:00,116.48,117.45,115.58,115.74,89582.0,113.1092,114.0511,112.2352,112.3906,89582.0
2020-12-15 10:30:00,115.65,116.28,115.25,116.28,17701.0,112.3032,112.915,111.9148,112.915,17701.0
2020-12-15 11:00:00,116.46,116.92,116.26,116.65,17103.0,113.0898,113.5365,112.8956,113.2743,17103.0
2020-12-15 11:30:00,116.65,117.59,116.5,117.36,9652.0,113.2743,114.1871,113.1286,113.9637,9652.0
2020-12-15 12:00:00,117.59,117.81,117.4,117.78,5196.0,114.1871,114.4007,114.0026,114.3716,5196.0
2020-12-15 12:30:00,117.78,118.85,117.78,118.85,4901.0,114.3716,115.4106,114.3716,115.4106,4901.0
2020-12-15 13:00:00,118.84,119.03,118.42,118.47,8210.0,115.4009,115.5854,114.9931,115.0416,8210.0
2020-12-15 13:30:00,118.47,118.78,118.31,118.47,9429.0,115.0416,115.3426,114.8862,115.0416,9429.0
2020-12-15 14:00:00,118.58,118.78,118.53,118.73,15585.0,115.1484,115.3426,115.0999,115.2941,15585.0
2020-12-15 14:30:00,118.73,118.74,118.36,118.45,10210.0,115.2941,115.3038,114.9348,115.0222,10210.0
2020-12-15 15:00:00,118.36,118.57,118.05,118.2,7594.0,114.9348,115.1387,114.6338,114.7794,7594.0
2020-12-15 15:30:00,118.07,118.78,117.82,118.77,39084.0,114.6532,115.3426,114.4104,115.3329,39084.0
2020-12-16 09:30:00,119.07,119.07,117.37,118.21,3634.0,115.6243,115.6243,113.9734,114.7891,3634.0
2020-12-16 10:00:00,118.49,118.55,116.72,117.05,21726.0,115.061,115.1193,113.3423,113.6627,21726.0
2020-12-16 10:30:00,117.12,117.24,116.05,116.08,11516.0,113.7307,113.8472,112.6916,112.7208,11516.0
2020-12-16 11:00:00,116.08,116.77,115.68,116.59,7484.0,112.7208,113.3908,112.3324,113.216,7484.0
2020-12-16 11:30:00,116.43,116.72,116.34,116.68,5846.0,113.0607,113.3423,112.9733,113.3034,5846.0
2020-12-16 12:00:00,116.96,116.98,116.29,116.66,4415.0,113.5753,113.5947,112.9247,113.284,4415.0
2020-12-16 12:30:00,116.47,117.0,116.47,116.84,7206.0,113.0995,113.6142,113.0995,113.4588,7206.0
2020-12-16 13:00:00,116.66,116.76,115.99,116.25,5728.0,113.284,113.3811,112.6334,112.8859,5728.0
2020-12-16 13:30:00,116.25,116.25,115.77,115.92,10040.0,112.8859,112.8859,112.4198,112.5654,10040.0
2020-12-16 14:00:00,116.06,116.14,115.27,115.27,7203.0,112.7014,112.779,111.9342,111.9342,7203.0
2020-12-16 14:30:00,115.5,116.06,115.3,115.93,5965.0,112.1576,112.7014,111.9634,112.5751,5965.0
2020-12-16 15:00:00,115.98,116.44,115.68,116.07,13017.0,112.6237,113.0704,112.3324,112.7111,13017.0
2020-12-16 15:30:00,116.07,116.32,115.9,116.16,47988.0,112.7111,112.9538,112.546,112.7985,47988.0
2020-12-17 09:30:00,116.11,116.11,114.51,114.71,25677.0,112.7499,112.7499,111.1962,111.3904,25677.0
2020-12-17 10:00:00,114.7,116.97,114.69,116.48,14924.0,111.3807,113.585,111.371,113.1092,14924.0
2020-12-17 10:30:00,116.67,116.98,116.33,116.77,19917.0,113.2937,113.5947,112.9635,113.3908,19917.0
2020-12-17 11:00:00,116.91,117.71,116.68,117.58,8382.0,113.5268,114.3036,113.3034,114.1774,8382.0
2020-12-17 11:30:00,117.45,117.8,117.34,117.63,10991.0,114.0511,114.391,113.9443,114.2259,10991.0
2020-12-17 12:00:00,117.7,117.95,116.92,117.04,3456.0,114.2939,114.5367,113.5365,113.653,3456.0
2020-12-17 12:30:00,117.11,117.36,117.02,117.36,4651.0,113.721,113.9637,113.6336,113.9637,4651.0
2020-12-17 13:00:00,117.4,117.58,117.09,117.15,3320.0,114.0026,114.1774,113.7016,113.7598,3320.0
2020-12-17 13:30:00,117.22,117.57,117.05,117.57,8288.0,113.8278,114.1677,113.6627,114.1677,8288.0
2020-12-17 14:00:00,117.66,118.19,117.65,118.04,4718.0,114.2551,114.7697,114.2453,114.6241,4718.0
2020-12-17 14:30:00,118.08,118.08,117.7,118.01,3095.0,114.6629,114.6629,114.2939,114.5949,3095.0
2020-12-17 15:00:00,117.91,118.05,117.57,117.92,12833.0,114.4978,114.6338,114.1677,114.5075,12833.0
2020-12-17 15:30:00,117.88,118.26,117.77,117.99,20777.0,114.4687,114.8377,114.3619,114.5755,20777.0
2020-12-18 09:30:00,117.72,119.13,116.59,117.08,39236.0,114.3133,115.6825,113.216,113.6918,39236.0
2020-12-18 10:00:00,117.21,118.97,117.14,118.62,10371.0,113.8181,115.5271,113.7501,115.1873,10371.0
2020-12-18 10:30:00,118.52,119.03,118.3,118.49,9276.0,115.0902,115.5854,114.8765,115.061,9276.0
2020-12-18 11:00:00,118.57,118.63,117.82,118.14,17465.0,115.1387,115.197,114.4104,114.7212,17465.0
2020-12-18 11:30:00,118.07,118.16,117.8,118.03,35561.0,114.6532,114.7406,114.391,114.6143,35561.0
2020-12-18 12:00:00,118.0,118.86,117.92,118.86,7565.0,114.5852,115.4203,114.5075,115.4203,7565.0
2020-12-18 12:30:00,118.81,119.03,118.3,118.3,1701.0,115.3718,115.5854,114.8765,114.8765,1701.0
2020-12-18 13:00:00,118.37,118.62,118.3,118.53,2352.0,114.9445,115.1873,114.8765,115.0999,2352.0
2020-12-18 13:30:00,118.59,118.82,118.5,118.82,1601.0,115.1581,115.3815,115.0707,115.3815,1601.0
2020-12-18 14:00:00,118.7,118.78,118.38,118.78,4424.0,115.265,115.3426,114.9542,115.3426,4424.0
2020-12-18 14:30:00,118.72,118.76,118.17,118.17,3074.0,115.2844,115.3232,114.7503,114.7503,3074.0
2020-12-18 15:00:00,118.12,118.62,118.02,118.43,26083.0,114.7017,115.1873,114.6046,115.0028,26083.0
2020-12-18 15:30:00,118.32,119.16,117.99,118.95,41396.0,114.896,115.7116,114.5755,115.5077,41396.0
2020-12-21 09:30:00,115.43,117.66,115.43,116.12,11107.0,112.0896,114.2551,112.0896,112.7596,11107.0
2020-12-21 10:00:00,116.21,116.36,114.93,115.95,5228.0,112.847,112.9927,111.6041,112.5945,5228.0
2020-12-21 10:30:00,116.4,116.97,116.17,116.86,5598.0,113.0315,113.585,112.8082,113.4782,5598.0
2020-12-21 11:00:00,116.73,117.27,116.56,116.66,6400.0,113.352,113.8763,113.1869,113.284,6400.0
2020-12-21 11:30:00,116.81,117.48,116.73,117.17,3035.0,113.4297,114.0803,113.352,113.7792,3035.0
2020-12-21 12:00:00,117.19,117.32,116.85,117.23,4033.0,113.7987,113.9249,113.4685,113.8375,4033.0
2020-12-21 12:30:00,117.29,117.9,117.28,117.63,4323.0,113.8958,114.4881,113.8861,114.2259,4323.0
2020-12-21 13:00:00,117.68,117.83,117.55,117.66,1455.0,114.2745,114.4201,114.1482,114.2551,1455.0
2020-12-21 13:30:00,117.94,118.11,117.76,117.78,5204.0,114.527,114.692,114.3522,114.3716,5204.0
2020-12-21 14:00:00,117.69,118.14,117.67,118.14,4435.0,114.2842,114.7212,114.2648,114.7212,4435.0
2020-12-21 14:30:00,118.35,118.38,117.74,117.75,7434.0,114.9251,114.9542,114.3327,114.3425,7434.0
2020-12-21 15:00:00,117.69,117.89,117.51,117.88,7206.0,114.2842,114.4784,114.1094,114.4687,7206.0
2020-12-21 15:30:00,117.73,118.29,117.52,118.01,25185.0,114.323,114.8668,114.1191,114.5949,25185.0
2020-12-22 09:30:00,119.06,119.31,117.14,118.59,22055.0,115.6145,115.8573,113.7501,115.1581,22055.0
2020-12-22 10:00:00,119.11,120.76,118.8,119.77,25631.0,115.6631,117.2653,115.3621,116.304,25631.0
2020-12-22 10:30:00,119.84,119.97,119.59,119.73,3002.0,116.372,116.4982,116.1292,116.2652,3002.0
2020-12-22 11:00:00,119.95,119.95,118.69,118.7,7364.0,116.4788,116.4788,115.2552,115.265,7364.0
2020-12-22 11:30:00,118.8,118.97,118.49,118.93,5191.0,115.3621,115.5271,115.061,115.4883,5191.0
2020-12-22 12:00:00,119.05,119.05,118.67,118.96,4908.0,115.6048,115.6048,115.2358,115.5174,4908.0
2020-12-22 12:30:00,119.09,119.12,118.81,118.81,10123.0,115.6437,115.6728,115.3718,115.3718,10123.0
2020-12-22 13:00:00,118.83,119.28,118.73,119.05,36029.0,115.3912,115.8282,115.2941,115.6048,36029.0
2020-12-22 13:30:00,119.01,119.18,118.72,119.03,13660.0,115.566,115.7311,115.2844,115.5854,13660.0
2020-12-22 14:00:00,119.03,119.57,118.78,119.57,12989.0,115.5854,116.1098,115.3426,116.1098,12989.0
2020-12-22 14:30:00,119.54,120.2,119.45,120.0,15893.0,116.0807,116.7216,115.9933,116.5273,15893.0
2020-12-22 15:00:00,120.2,120.24,119.83,119.84,8440.0,116.7216,116.7604,116.3623,116.372,8440.0
2020-12-22 15:30:00,119.92,120.07,119.22,119.27,29868.0,116.4497,116.5953,115.7699,115.8185,29868.0
2020-12-23 09:30:00,119.46,122.06,119.46,122.06,32372.0,116.003,118.5277,116.003,118.5277,32372.0
2020-12-23 10:00:00,122.11,122.21,121.2,121.82,7535.0,118.5763,118.6734,117.6926,118.2947,7535.0
2020-12-23 10:30:00,121.83,122.25,121.43,122.16,6408.0,118.3044,118.7122,117.916,118.6248,6408.0
2020-12-23 11:00:00,122.45,122.91,121.87,122.62,4488.0,118.9064,119.3531,118.3432,119.0715,4488.0
2020-12-23 11:30:00,122.66,122.71,122.14,122.61,4415.0,119.1104,119.1589,118.6054,119.0618,4415.0
2020-12-23 12:00:00,122.23,122.63,121.73,121.73,36389.0,118.6928,119.0812,118.2073,118.2073,36389.0
2020-12-23 12:30:00,121.69,121.88,121.49,121.88,5794.0,118.1684,118.3529,117.9742,118.3529,5794.0
2020-12-23 13:00:00,121.63,121.73,121.4,121.6,4455.0,118.1102,118.2073,117.8868,118.081,4455.0
2020-12-23 13:30:00,121.52,121.84,121.42,121.75,3720.0,118.0034,118.3141,117.9062,118.2267,3720.0
2020-12-23 14:00:00,121.8,121.85,121.42,121.49,10220.0,118.2752,118.3238,117.9062,117.9742,10220.0
2020-12-23 14:30:00,121.49,121.62,121.33,121.39,5737.0,117.9742,118.1005,117.8189,117.8771,5737.0
2020-12-23 15:00:00,121.3,121.63,121.3,121.62,5164.0,117.7897,118.1102,117.7897,118.1005,5164.0
2020-12-23 15:30:00,121.58,122.06,121.42,121.54,17032.0,118.0616,118.5277,117.9062,118.0228,17032.0
2020-12-24 09:30:00,121.48,122.38,118.14,120.97,6255.0,117.9645,118.8385,114.7212,117.4693,6255.0
2020-12-24 10:00:00,120.91,121.14,120.6,121.14,900.0,117.411,117.6343,117.11,117.6343,900.0
2020-12-24 10:30:00,120.85,121.44,120.73,121.22,5828.0,117.3527,117.9257,117.2362,117.712,5828.0
2020-12-24 11:00:00,121.23,121.34,120.54,120.58,3500.0,117.7217,117.8286,117.0517,117.0906,3500.0
2020-12-24 11:30:00,120.27,120.51,120.18,120.19,1500.0,116.7895,117.0226,116.7021,116.7118,1500.0
2020-12-24 12:00:00,120.44,120.72,120.15,120.72,6154.0,116.9546,117.2265,116.673,117.2265,6154.0
2020-12-24 12:30:00,120.55,121.64,120.55,120.9,21101.0,117.0614,118.1199,117.0614,117.4013,21101.0
2020-12-28 09:30:00,122.45,122.93,121.02,122.44,17052.0,118.9064,119.3725,117.5178,118.8967,17052.0
2020-12-28 10:00:00,121.94,122.53,121.94,122.1,2173.0,118.4112,118.9841,118.4112,118.5666,2173.0
2020-12-28 10:30:00,122.1,122.18,121.53,121.89,1470.0,118.5666,118.6443,118.0131,118.3626,1470.0
2020-12-28 11:00:00,121.55,122.05,121.53,121.55,2495.0,118.0325,118.518,118.0131,118.0325,2495.0
2020-12-28 11:30:00,121.52,121.64,120.76,120.76,2510.0,118.0034,118.1199,117.2653,117.2653,2510.0
2020-12-28 12:00:00,120.73,121.3,120.67,120.99,2797.0,117.2362,117.7897,117.1779,117.4887,2797.0
2020-12-28 12:30:00,121.4,121.63,121.2,121.2,3200.0,117.8868,118.1102,117.6926,117.6926,3200.0
2020-12-28 13:00:00,121.26,121.47,121.09,121.22,2016.0,117.7509,117.9548,117.5858,117.712,2016.0
2020-12-28 13:30:00,121.33,121.55,121.33,121.5,3167.0,117.8189,118.0325,117.8189,117.9839,3167.0
2020-12-28 14:00:00,121.58,121.99,121.58,121.99,1100.0,118.0616,118.4598,118.0616,118.4598,1100.0
2020-12-28 14:30:00,121.81,122.02,121.73,121.92,4282.0,118.285,118.4889,118.2073,118.3918,4282.0
2020-12-28 15:00:00,121.89,121.99,121.17,121.17,4746.0,118.3626,118.4598,117.6635,117.6635,4746.0
2020-12-28 15:30:00,121.32,121.5,120.73,120.81,29612.0,117.8091,117.9839,117.2362,117.3139,29612.0
2020-12-29 09:30:00,121.7,121.7,119.53,119.89,6669.0,118.1781,118.1781,116.0709,116.4205,6669.0
2020-12-29 10:00:00,120.26,120.49,119.57,119.7,6440.0,116.7798,117.0032,116.1098,116.236,6440.0
2020-12-29 10:30:00,119.84,120.41,119.84,120.0,3307.0,116.372,116.9255,116.372,116.5273,3307.0
2020-12-29 11:00:00,119.91,120.27,119.71,119.95,2320.0,116.4399,116.7895,116.2457,116.4788,2320.0
2020-12-29 11:30:00,119.93,120.53,119.63,120.14,4182.0,116.4594,117.042,116.168,116.6633,4182.0
2020-12-29 12:00:00,120.12,120.46,120.04,120.14,4496.0,116.6439,116.974,116.5662,116.6633,4496.0
2020-12-29 12:30:00,120.17,120.24,119.5,119.75,5278.0,116.6924,116.7604,116.0418,116.2846,5278.0
2020-12-29 13:00:00,119.83,120.24,119.73,120.07,5863.0,116.3623,116.7604,116.2652,116.5953,5863.0
2020-12-29 13:30:00,120.01,120.04,119.69,119.86,4148.0,116.537,116.5662,116.2263,116.3914,4148.0
2020-12-29 14:00:00,119.87,119.93,119.33,119.78,3940.0,116.4011,116.4594,115.8767,116.3137,3940.0
2020-12-29 14:30:00,119.57,120.17,119.57,120.16,5389.0,116.1098,116.6924,116.1098,116.6827,5389.0
2020-12-29 15:00:00,120.23,120.87,120.03,120.78,4920.0,116.7507,117.3722,116.5565,117.2848,4920.0
2020-12-29 15:30:00,120.96,121.1,120.69,120.95,12018.0,117.4596,117.5955,117.1974,117.4498,12018.0
2020-12-30 09:30:00,120.14,123.57,118.21,123.57,19047.0,116.6633,119.994,114.7891,119.994,19047.0
2020-12-30 10:00:00,123.47,123.56,121.99,122.03,4887.0,119.8969,119.9843,118.4598,118.4986,4887.0
2020-12-30 10:30:00,121.95,122.93,121.87,122.59,9625.0,118.4209,119.3725,118.3432,119.0424,9625.0
2020-12-30 11:00:00,122.58,122.79,122.14,122.28,11062.0,119.0327,119.2366,118.6054,118.7414,11062.0
2020-12-30 11:30:00,122.08,122.51,121.6,122.44,11084.0,118.5471,118.9647,118.081,118.8967,11084.0
2020-12-30 12:00:00,122.39,122.85,122.32,122.84,4925.0,118.8482,119.2949,118.7802,119.2852,4925.0
2020-12-30 12:30:00,122.65,123.12,122.42,122.98,4564.0,119.1007,119.557,118.8773,119.4211,4564.0
2020-12-30 13:00:00,122.87,123.19,122.58,122.58,3338.0,119.3143,119.625,119.0327,119.0327,3338.0
2020-12-30 13:30:00,122.72,122.79,122.21,122.21,9453.0,119.1686,119.2366,118.6734,118.6734,9453.0
2020-12-30 14:00:00,122.32,122.44,121.96,122.31,9375.0,118.7802,118.8967,118.4306,118.7705,9375.0
2020-12-30 14:30:00,122.24,122.56,121.9,121.9,10458.0,118.7025,119.0133,118.3724,118.3724,10458.0
2020-12-30 15:00:00,121.91,122.1,121.81,121.86,4136.0,118.3821,118.5666,118.285,118.3335,4136.0
2020-12-30 15:30:00,121.96,122.05,121.62,121.91,15452.0,118.4306,118.518,118.1005,118.3821,15452.0
2020-12-31 09:30:00,121.94,122.71,119.56,121.96,5189.0,118.4112,119.1589,116.1001,118.4306,5189.0
2020-12-31 10:00:00,121.75,122.43,121.55,121.91,12901.0,118.2267,118.887,118.0325,118.3821,12901.0
2020-12-31 10:30:00,122.06,122.57,122.05,122.49,2541.0,118.5277,119.023,118.518,118.9453,2541.0
2020-12-31 11:00:00,122.17,123.19,122.12,122.54,3014.0,118.6345,119.625,118.586,118.9938,3014.0
2020-12-31 11:30:00,122.55,122.72,122.2,122.33,1910.0,119.0035,119.1686,118.6637,118.7899,1910.0
2020-12-31 12:00:00,122.37,122.47,121.77,122.0,6041.0,118.8288,118.9259,118.2461,118.4695,6041.0
2020-12-31 12:30:00,122.06,122.14,121.94,122.13,3044.0,118.5277,118.6054,118.4112,118.5957,3044.0
2020-12-31 13:00:00,122.11,122.22,121.77,121.82,2700.0,118.5763,118.6831,118.2461,118.2947,2700.0
2020-12-31 13:30:00,121.85,121.85,121.56,121.74,1800.0,118.3238,118.3238,118.0422,118.217,1800.0
2020-12-31 14:00:00,121.76,122.24,121.66,122.05,3437.0,118.2364,118.7025,118.1393,118.518,3437.0
2020-12-31 14:30:00,122.06,122.6,122.06,122.6,5148.0,118.5277,119.0521,118.5277,119.0521,5148.0
2020-12-31 15:00:00,122.67,122.81,122.54,122.72,9702.0,119.1201,119.256,118.9938,119.1686,9702.0
2020-12-31 15:30:00,122.6,122.6,121.53,121.53,38862.0,119.0521,119.0521,118.0131,118.0131,38862.0
2021-01-04 09:30:00,121.89,122.25,120.88,121.84,20779.0,118.3626,118.7122,117.3819,118.3141,20779.0
2021-01-04 10:00:00,122.08,122.14,120.37,120.65,14055.0,118.5471,118.6054,116.8866,117.1585,14055.0
2021-01-04 10:30:00,120.55,120.55,118.47,118.9,34098.0,117.0614,117.0614,115.0416,115.4592,34098.0
2021-01-04 11:00:00,118.54,119.0,118.13,118.84,2618.0,115.1096,115.5563,114.7115,115.4009,2618.0
2021-01-04 11:30:00,119.03,119.13,118.55,118.55,2906.0,115.5854,115.6825,115.1193,115.1193,2906.0
2021-01-04 12:00:00,118.71,118.8,118.03,118.58,5774.0,115.2747,115.3621,114.6143,115.1484,5774.0
2021-01-04 12:30:00,118.46,118.66,117.86,118.65,6800.0,115.0319,115.2261,114.4493,115.2164,6800.0
2021-01-04 13:00:00,118.68,120.42,118.67,119.93,6670.0,115.2455,116.9352,115.2358,116.4594,6670.0
2021-01-04 13:30:00,119.59,120.34,119.55,119.98,3588.0,116.1292,116.8575,116.0904,116.5079,3588.0
2021-01-04 14:00:00,119.89,119.91,119.24,119.31,3100.0,116.4205,116.4399,115.7893,115.8573,3100.0
2021-01-04 14:30:00,118.94,119.62,118.69,119.62,13941.0,115.498,116.1583,115.2552,116.1583,13941.0
2021-01-04 15:00:00,119.74,119.74,118.96,119.06,4888.0,116.2749,116.2749,115.5174,115.6145,4888.0
2021-01-04 15:30:00,118.98,119.26,118.76,118.87,27517.0,115.5369,115.8088,115.3232,115.43,27517.0
2021-01-05 09:30:00,119.34,122.69,119.34,121.87,16534.0,115.8864,119.1395,115.8864,118.3432,16534.0
2021-01-05 10:00:00,121.44,122.19,120.92,122.0,8026.0,117.9257,118.654,117.4207,118.4695,8026.0
2021-01-05 10:30:00,121.89,121.89,120.24,120.7,18670.0,118.3626,118.3626,116.7604,117.2071,18670.0
2021-01-05 11:00:00,120.54,120.7,119.92,120.29,30926.0,117.0517,117.2071,116.4497,116.8089,30926.0
2021-01-05 11:30:00,120.29,120.43,120.03,120.2,31452.0,116.8089,116.9449,116.5565,116.7216,31452.0
2021-01-05 12:00:00,120.2,121.17,120.16,120.89,21684.0,116.7216,117.6635,116.6827,117.3916,21684.0
2021-01-05 12:30:00,120.86,121.24,120.64,121.06,2346.0,117.3625,117.7315,117.1488,117.5567,2346.0
2021-01-05 13:00:00,121.4,121.55,121.05,121.45,10761.0,117.8868,118.0325,117.547,117.9354,10761.0
2021-01-05 13:30:00,121.37,121.93,121.3,121.83,3925.0,117.8577,118.4015,117.7897,118.3044,3925.0
2021-01-05 14:00:00,121.83,122.51,121.83,122.4,18686.0,118.3044,118.9647,118.3044,118.8579,18686.0
2021-01-05 14:30:00,122.47,122.71,121.17,121.66,36542.0,118.9259,119.1589,117.6635,118.1393,36542.0
2021-01-05 15:00:00,121.76,121.96,120.78,120.81,21838.0,118.2364,118.4306,117.2848,117.3139,21838.0
2021-01-05 15:30:00,121.02,121.55,120.88,121.08,25596.0,117.5178,118.0325,117.3819,117.5761,25596.0
2021-01-06 09:30:00,122.71,124.34,122.06,123.62,19536.0,119.1589,120.7417,118.5277,120.0426,19536.0
2021-01-06 10:00:00,123.23,125.19,123.12,125.03,146354.0,119.6639,121.5671,119.557,121.4118,146354.0
2021-01-06 10:30:00,125.16,125.58,124.37,125.39,40689.0,121.538,121.9459,120.7709,121.7614,40689.0
2021-01-06 11:00:00,125.44,126.0,124.29,126.0,45291.0,121.8099,122.3537,120.6932,122.3537,45291.0
2021-01-06 11:30:00,126.41,126.64,125.58,126.09,3765.0,122.7518,122.9752,121.9459,122.4411,3765.0
2021-01-06 12:00:00,126.11,126.7,125.7,126.7,9160.0,122.4605,123.0334,122.0624,123.0334,9160.0
2021-01-06 12:30:00,126.55,127.16,126.03,126.84,7995.0,122.8878,123.4801,122.3828,123.1694,7995.0
2021-01-06 13:00:00,126.99,127.16,126.56,126.78,22201.0,123.3151,123.4801,122.8975,123.1111,22201.0
2021-01-06 13:30:00,126.77,127.72,126.52,126.74,11108.0,123.1014,124.0239,122.8587,123.0723,11108.0
2021-01-06 14:00:00,126.94,127.43,126.14,126.77,21352.0,123.2665,123.7423,122.4897,123.1014,21352.0
2021-01-06 14:30:00,126.52,126.81,125.47,126.52,21253.0,122.8587,123.1403,121.839,122.8587,21253.0
2021-01-06 15:00:00,126.53,127.08,125.87,127.03,9730.0,122.8684,123.4025,122.2275,123.3539,9730.0
2021-01-06 15:30:00,127.16,127.91,126.36,127.32,35338.0,123.4801,124.2084,122.7033,123.6355,35338.0
2021-01-07 09:30:00,127.43,127.68,125.22,126.98,27307.0,123.7423,123.9851,121.5963,123.3053,27307.0
2021-01-07 10:00:00,126.53,127.34,126.32,126.79,8410.0,122.8684,123.6549,122.6644,123.1208,8410.0
2021-01-07 10:30:00,126.71,127.11,126.09,126.88,8957.0,123.0432,123.4316,122.4411,123.2082,8957.0
2021-01-07 11:00:00,126.64,127.25,126.53,126.97,3256.0,122.9752,123.5675,122.8684,123.2956,3256.0
2021-01-07 11:30:00,126.86,127.22,126.67,126.67,5021.0,123.1888,123.5384,123.0043,123.0043,5021.0
2021-01-07 12:00:00,126.8,126.99,126.17,126.53,9644.0,123.1306,123.3151,122.5188,122.8684,9644.0
2021-01-07 12:30:00,126.56,126.71,125.28,125.36,9594.0,122.8975,123.0432,121.6545,121.7322,9594.0
2021-01-07 13:00:00,125.31,126.61,125.3,125.83,64765.0,121.6837,122.9461,121.674,122.1886,64765.0
2021-01-07 13:30:00,125.97,126.02,125.43,125.83,8072.0,122.3246,122.3731,121.8002,122.1886,8072.0
2021-01-07 14:00:00,125.84,125.92,124.88,124.89,9730.0,122.1983,122.276,121.2661,121.2758,9730.0
2021-01-07 14:30:00,124.89,124.96,124.39,124.68,5075.0,121.2758,121.3438,120.7903,121.0719,5075.0
2021-01-07 15:00:00,125.03,125.73,125.0,125.41,6200.0,121.4118,122.0915,121.3826,121.7808,6200.0
2021-01-07 15:30:00,125.34,125.57,124.82,124.85,31187.0,121.7128,121.9361,121.2079,121.237,31187.0
2021-01-08 09:30:00,125.29,125.29,123.31,125.0,21242.0,121.6643,121.6643,119.7416,121.3826,21242.0
2021-01-08 10:00:00,124.94,125.16,123.91,123.91,17475.0,121.3244,121.538,120.3242,120.3242,17475.0
2021-01-08 10:30:00,124.19,124.75,123.87,124.39,17515.0,120.5961,121.1399,120.2853,120.7903,17515.0
2021-01-08 11:00:00,124.09,124.57,124.06,124.24,2700.0,120.499,120.9651,120.4698,120.6446,2700.0
2021-01-08 11:30:00,124.26,124.64,124.21,124.35,4781.0,120.6641,121.0331,120.6155,120.7515,4781.0
2021-01-08 12:00:00,124.3,124.46,123.98,124.46,8488.0,120.7029,120.8583,120.3922,120.8583,8488.0
2021-01-08 12:30:00,124.31,124.63,124.06,124.07,4100.0,120.7126,121.0234,120.4698,120.4796,4100.0
2021-01-08 13:00:00,123.93,124.21,123.03,123.03,7200.0,120.3436,120.6155,119.4697,119.4697,7200.0
2021-01-08 13:30:00,123.31,123.37,122.39,122.49,7323.0,119.7416,119.7998,118.8482,118.9453,7323.0
2021-01-08 14:00:00,122.58,123.98,122.58,123.95,5000.0,119.0327,120.3922,119.0327,120.363,5000.0
2021-01-08 14:30:00,124.25,124.25,123.37,123.88,6025.0,120.6543,120.6543,119.7998,120.2951,6025.0
2021-01-08 15:00:00,123.95,124.86,123.94,124.51,10497.0,120.363,121.2467,120.3533,120.9068,10497.0
2021-01-08 15:30:00,124.57,125.38,124.55,125.1,22884.0,120.9651,121.7516,120.9457,121.4798,22884.0
2021-01-11 09:30:00,124.88,126.79,123.02,125.19,22195.0,121.2661,123.1208,119.4599,121.5671,22195.0
2021-01-11 10:00:00,125.0,125.9,125.0,125.79,7321.0,121.3826,122.2566,121.3826,122.1498,7321.0
2021-01-11 10:30:00,125.63,125.85,124.99,125.26,11316.0,121.9944,122.208,121.3729,121.6351,11316.0
2021-01-11 11:00:00,125.33,125.5,124.99,125.32,10186.0,121.7031,121.8682,121.3729,121.6934,10186.0
2021-01-11 11:30:00,125.33,125.4,125.16,125.26,1345.0,121.7031,121.7711,121.538,121.6351,1345.0
2021-01-11 12:00:00,125.26,125.28,125.03,125.11,3300.0,121.6351,121.6545,121.4118,121.4895,3300.0
2021-01-11 12:30:00,125.15,125.58,125.15,125.45,6602.0,121.5283,121.9459,121.5283,121.8196,6602.0
2021-01-11 13:00:00,125.37,125.65,124.86,125.02,4095.0,121.7419,122.0138,121.2467,121.4021,4095.0
2021-01-11 13:30:00,124.91,125.13,124.78,124.85,2100.0,121.2952,121.5089,121.169,121.237,2100.0
2021-01-11 14:00:00,124.94,125.33,124.94,125.09,2627.0,121.3244,121.7031,121.3244,121.47,2627.0
2021-01-11 14:30:00,125.02,125.22,124.95,124.96,5675.0,121.4021,121.5963,121.3341,121.3438,5675.0
2021-01-11 15:00:00,125.03,125.22,124.87,125.06,4514.0,121.4118,121.5963,121.2564,121.4409,4514.0
2021-01-11 15:30:00,125.13,125.32,124.95,125.11,19493.0,121.5089,121.6934,121.3341,121.4895,19493.0
2021-01-12 09:30:00,125.23,126.95,124.11,125.98,25438.0,121.606,123.2762,120.5184,122.3343,25438.0
2021-01-12 10:00:00,125.98,126.74,125.77,126.15,21160.0,122.3343,123.0723,122.1304,122.4994,21160.0
2021-01-12 10:30:00,126.23,126.38,126.06,126.34,8725.0,122.5771,122.7227,122.412,122.6839,8725.0
2021-01-12 11:00:00,126.35,126.39,126.02,126.25,5396.0,122.6936,122.7324,122.3731,122.5965,5396.0
2021-01-12 11:30:00,126.2,126.2,125.52,126.0,4689.0,122.5479,122.5479,121.8876,122.3537,4689.0
2021-01-12 12:00:00,126.21,126.46,125.72,126.32,7101.0,122.5576,122.8004,122.0818,122.6644,7101.0
2021-01-12 12:30:00,126.32,126.32,125.97,125.97,5499.0,122.6644,122.6644,122.3246,122.3246,5499.0
2021-01-12 13:00:00,125.91,126.16,125.76,125.91,2887.0,122.2663,122.5091,122.1207,122.2663,2887.0
2021-01-12 13:30:00,125.92,126.08,125.8,126.08,4911.0,122.276,122.4314,122.1595,122.4314,4911.0
2021-01-12 14:00:00,126.05,126.45,125.85,126.32,12744.0,122.4023,122.7907,122.208,122.6644,12744.0
2021-01-12 14:30:00,126.35,126.55,126.26,126.54,9904.0,122.6936,122.8878,122.6062,122.8781,9904.0
2021-01-12 15:00:00,126.55,126.88,126.37,126.38,8463.0,122.8878,123.2082,122.713,122.7227,8463.0
2021-01-12 15:30:00,126.44,126.8,126.39,126.71,26409.0,122.781,123.1306,122.7324,123.0432,26409.0
2021-01-13 09:30:00,125.84,126.7,123.69,124.13,24982.0,122.1983,123.0334,120.1106,120.5378,24982.0
2021-01-13 10:00:00,124.05,124.68,122.99,124.21,6641.0,120.4601,121.0719,119.4308,120.6155,6641.0
2021-01-13 10:30:00,124.27,124.27,123.4,123.64,5217.0,120.6738,120.6738,119.8289,120.062,5217.0
2021-01-13 11:00:00,123.64,123.87,123.47,123.52,4947.0,120.062,120.2853,119.8969,119.9455,4947.0
2021-01-13 11:30:00,123.36,123.41,122.87,123.08,3956.0,119.7901,119.8387,119.3143,119.5182,3956.0
2021-01-13 12:00:00,123.17,123.22,122.87,123.18,4688.0,119.6056,119.6542,119.3143,119.6153,4688.0
2021-01-13 12:30:00,123.59,124.2,123.34,124.08,6083.0,120.0134,120.6058,119.7707,120.4893,6083.0
2021-01-13 13:00:00,123.98,124.02,123.53,123.81,3913.0,120.3922,120.431,119.9552,120.2271,3913.0
2021-01-13 13:30:00,123.81,124.32,123.67,124.28,10933.0,120.2271,120.7223,120.0911,120.6835,10933.0
2021-01-13 14:00:00,124.2,125.02,124.2,124.78,4928.0,120.6058,121.4021,120.6058,121.169,4928.0
2021-01-13 14:30:00,124.69,124.98,124.48,124.61,5454.0,121.0816,121.3632,120.8777,121.0039,5454.0
2021-01-13 15:00:00,124.55,124.79,124.39,124.48,6731.0,120.9457,121.1787,120.7903,120.8777,6731.0
2021-01-13 15:30:00,124.43,124.49,124.09,124.24,21887.0,120.8291,120.8874,120.499,120.6446,21887.0
2021-01-14 09:30:00,125.35,127.05,124.51,125.85,12767.0,121.7225,123.3733,120.9068,122.208,12767.0
2021-01-14 10:00:00,125.78,126.1,125.09,125.9,11361.0,122.1401,122.4508,121.47,122.2566,11361.0
2021-01-14 10:30:00,125.89,126.03,125.06,125.37,3123.0,122.2469,122.3828,121.4409,121.7419,3123.0
2021-01-14 11:00:00,125.47,125.84,125.06,125.84,7871.0,121.839,122.1983,121.4409,122.1983,7871.0
2021-01-14 11:30:00,125.77,126.05,125.76,126.03,3345.0,122.1304,122.4023,122.1207,122.3828,3345.0
2021-01-14 12:00:00,126.05,126.1,125.64,125.69,18836.0,122.4023,122.4508,122.0041,122.0527,18836.0
2021-01-14 12:30:00,125.68,125.73,125.32,125.35,8542.0,122.043,122.0915,121.6934,121.7225,8542.0
2021-01-14 13:00:00,125.33,125.49,124.95,125.04,9800.0,121.7031,121.8585,121.3341,121.4215,9800.0
2021-01-14 13:30:00,125.06,125.76,125.05,125.58,11652.0,121.4409,122.1207,121.4312,121.9459,11652.0
2021-01-14 14:00:00,125.61,126.4,125.54,126.27,8489.0,121.975,122.7421,121.907,122.6159,8489.0
2021-01-14 14:30:00,126.32,127.0,126.26,126.54,7069.0,122.6644,123.3248,122.6062,122.8781,7069.0
2021-01-14 15:00:00,126.77,126.77,125.6,125.81,3701.0,123.1014,123.1014,121.9653,122.1692,3701.0
2021-01-14 15:30:00,125.88,126.08,125.4,125.83,19353.0,122.2372,122.4314,121.7711,122.1886,19353.0
2021-01-15 09:30:00,123.65,125.34,121.62,123.48,10815.0,120.0717,121.7128,118.1005,119.9066,10815.0
2021-01-15 10:00:00,123.47,123.5,121.78,122.49,23513.0,119.8969,119.9261,118.2558,118.9453,23513.0
2021-01-15 10:30:00,122.7,123.85,122.69,123.85,3785.0,119.1492,120.2659,119.1395,120.2659,3785.0
2021-01-15 11:00:00,123.83,123.83,123.13,123.54,3585.0,120.2465,120.2465,119.5668,119.9649,3585.0
2021-01-15 11:30:00,123.79,123.95,123.16,123.29,1556.0,120.2077,120.363,119.5959,119.7221,1556.0
2021-01-15 12:00:00,123.28,123.35,122.69,122.69,2060.0,119.7124,119.7804,119.1395,119.1395,2060.0
2021-01-15 12:30:00,122.64,123.59,122.63,123.59,8584.0,119.0909,120.0134,119.0812,120.0134,8584.0
2021-01-15 13:00:00,123.46,123.69,123.27,123.59,5413.0,119.8872,120.1106,119.7027,120.0134,5413.0
2021-01-15 13:30:00,123.67,123.85,123.47,123.85,2866.0,120.0911,120.2659,119.8969,120.2659,2866.0
2021-01-15 14:00:00,123.77,123.84,123.27,123.64,2100.0,120.1882,120.2562,119.7027,120.062,2100.0
2021-01-15 14:30:00,123.71,124.05,123.07,123.62,4401.0,120.13,120.4601,119.5085,120.0426,4401.0
2021-01-15 15:00:00,123.48,123.82,123.39,123.44,3300.0,119.9066,120.2368,119.8192,119.8678,3300.0
2021-01-15 15:30:00,123.42,123.47,122.64,122.71,18755.0,119.8484,119.8969,119.0909,119.1589,18755.0
2021-01-19 09:30:00,123.34,125.52,122.77,125.15,14997.0,119.7707,121.8876,119.2172,121.5283,14997.0
2021-01-19 10:00:00,125.17,125.17,123.85,124.03,5882.0,121.5477,121.5477,120.2659,120.4407,5882.0
2021-01-19 10:30:00,124.34,125.73,124.34,125.53,4551.0,120.7417,122.0915,120.7417,121.8973,4551.0
2021-01-19 11:00:00,125.48,125.56,124.88,125.16,12081.0,121.8488,121.9264,121.2661,121.538,12081.0
2021-01-19 11:30:00,125.23,125.23,124.37,124.58,12166.0,121.606,121.606,120.7709,120.9748,12166.0
2021-01-19 12:00:00,124.56,124.59,123.91,124.25,4359.0,120.9554,120.9845,120.3242,120.6543,4359.0
2021-01-19 12:30:00,124.2,124.95,124.2,124.95,5456.0,120.6058,121.3341,120.6058,121.3341,5456.0
2021-01-19 13:00:00,124.97,125.14,124.41,124.84,5853.0,121.3535,121.5186,120.8097,121.2273,5853.0
2021-01-19 13:30:00,124.97,125.3,124.87,124.89,5800.0,121.3535,121.674,121.2564,121.2758,5800.0
2021-01-19 14:00:00,124.71,125.01,124.55,124.55,4658.0,121.101,121.3924,120.9457,120.9457,4658.0
2021-01-19 14:30:00,124.57,124.57,124.13,124.34,4763.0,120.9651,120.9651,120.5378,120.7417,4763.0
2021-01-19 15:00:00,124.24,124.48,124.07,124.17,8751.0,120.6446,120.8777,120.4796,120.5767,8751.0
2021-01-19 15:30:00,124.17,124.33,123.75,123.99,34920.0,120.5767,120.732,120.1688,120.4019,34920.0
2021-01-20 09:30:00,125.0,125.0,123.58,124.5,7231.0,121.3826,121.3826,120.0037,120.8971,7231.0
2021-01-20 10:00:00,124.71,125.32,124.36,124.56,5621.0,121.101,121.6934,120.7612,120.9554,5621.0
2021-01-20 10:30:00,124.48,124.74,124.25,124.31,7224.0,120.8777,121.1302,120.6543,120.7126,7224.0
2021-01-20 11:00:00,124.25,124.25,123.69,124.02,2972.0,120.6543,120.6543,120.1106,120.431,2972.0
2021-01-20 11:30:00,124.3,124.4,124.09,124.4,3880.0,120.7029,120.8,120.499,120.8,3880.0
2021-01-20 12:00:00,124.74,124.81,124.33,124.33,3175.0,121.1302,121.1981,120.732,120.732,3175.0
2021-01-20 12:30:00,124.23,124.51,123.97,124.51,5303.0,120.6349,120.9068,120.3825,120.9068,5303.0
2021-01-20 13:00:00,124.56,124.66,124.19,124.27,5868.0,120.9554,121.0525,120.5961,120.6738,5868.0
2021-01-20 13:30:00,124.26,124.98,124.19,124.97,6104.0,120.6641,121.3632,120.5961,121.3535,6104.0
2021-01-20 14:00:00,124.89,124.93,124.3,124.41,7184.0,121.2758,121.3147,120.7029,120.8097,7184.0
2021-01-20 14:30:00,124.65,125.44,124.56,125.3,10933.0,121.0428,121.8099,120.9554,121.674,10933.0
2021-01-20 15:00:00,125.26,125.44,124.54,124.65,15124.0,121.6351,121.8099,120.936,121.0428,15124.0
2021-01-20 15:30:00,124.69,125.16,124.61,125.14,33837.0,121.0816,121.538,121.0039,121.5186,33837.0
2021-01-21 09:30:00,125.34,125.34,123.77,123.77,11973.0,121.7128,121.7128,120.1882,120.1882,11973.0
2021-01-21 10:00:00,123.34,123.74,123.07,123.57,2804.0,119.7707,120.1591,119.5085,119.994,2804.0
2021-01-21 10:30:00,123.79,124.01,123.14,123.32,3095.0,120.2077,120.4213,119.5765,119.7513,3095.0
2021-01-21 11:00:00,123.33,123.61,122.76,122.91,10728.0,119.761,120.0329,119.2075,119.3531,10728.0
2021-01-21 11:30:00,122.91,123.01,122.38,122.38,2097.0,119.3531,119.4502,118.8385,118.8385,2097.0
2021-01-21 12:00:00,122.4,122.72,121.92,122.0,13967.0,118.8579,119.1686,118.3918,118.4695,13967.0
2021-01-21 12:30:00,122.01,123.01,121.85,123.01,9550.0,118.4792,119.4502,118.3238,119.4502,9550.0
2021-01-21 13:00:00,123.0,123.06,122.6,122.98,5637.0,119.4405,119.4988,119.0521,119.4211,5637.0
2021-01-21 13:30:00,123.03,123.1,122.74,122.83,4836.0,119.4697,119.5376,119.188,119.2754,4836.0
2021-01-21 14:00:00,122.83,123.3,122.83,122.97,6474.0,119.2754,119.7318,119.2754,119.4114,6474.0
2021-01-21 14:30:00,123.06,123.51,122.92,123.21,6968.0,119.4988,119.9358,119.3628,119.6444,6968.0
2021-01-21 15:00:00,123.33,123.41,122.53,122.82,24254.0,119.761,119.8387,118.9841,119.2657,24254.0
2021-01-21 15:30:00,122.79,122.81,122.16,122.44,48320.0,119.2366,119.256,118.6248,118.8967,48320.0
2021-01-22 09:30:00,120.53,123.83,120.15,121.1,21031.0,117.042,120.2465,116.673,117.5955,21031.0
2021-01-22 10:00:00,121.45,122.03,120.9,120.97,8061.0,117.9354,118.4986,117.4013,117.4693,8061.0
2021-01-22 10:30:00,120.98,121.41,120.32,120.98,33150.0,117.479,117.8965,116.8381,117.479,33150.0
2021-01-22 11:00:00,121.1,121.79,120.83,121.77,30311.0,117.5955,118.2655,117.3333,118.2461,30311.0
2021-01-22 11:30:00,121.67,122.26,121.54,121.71,6199.0,118.149,118.7219,118.0228,118.1879,6199.0
2021-01-22 12:00:00,121.83,121.93,121.19,121.7,16346.0,118.3044,118.4015,117.6829,118.1781,16346.0
2021-01-22 12:30:00,121.57,121.94,121.29,121.86,5560.0,118.0519,118.4112,117.78,118.3335,5560.0
2021-01-22 13:00:00,121.9,121.9,121.39,121.74,5731.0,118.3724,118.3724,117.8771,118.217,5731.0
2021-01-22 13:30:00,121.79,122.05,121.67,121.72,8844.0,118.2655,118.518,118.149,118.1976,8844.0
2021-01-22 14:00:00,121.63,121.98,121.49,121.92,4315.0,118.1102,118.45,117.9742,118.3918,4315.0
2021-01-22 14:30:00,121.9,122.33,121.69,122.17,15599.0,118.3724,118.7899,118.1684,118.6345,15599.0
2021-01-22 15:00:00,122.16,122.33,121.68,122.09,24799.0,118.6248,118.7899,118.1587,118.5569,24799.0
2021-01-22 15:30:00,122.09,122.99,121.54,122.13,65493.0,118.5569,119.4308,118.0228,118.5957,65493.0
2021-01-25 09:30:00,121.02,121.35,120.07,120.48,10254.0,117.5178,117.8383,116.5953,116.9934,10254.0
2021-01-25 10:00:00,120.26,121.43,120.09,121.09,7515.0,116.7798,117.916,116.6147,117.5858,7515.0
2021-01-25 10:30:00,120.96,121.3,119.08,119.09,29698.0,117.4596,117.7897,115.634,115.6437,29698.0
2021-01-25 11:00:00,119.11,119.11,117.25,117.37,12240.0,115.6631,115.6631,113.8569,113.9734,12240.0
2021-01-25 11:30:00,117.58,118.13,117.19,117.98,10005.0,114.1774,114.7115,113.7987,114.5658,10005.0
2021-01-25 12:00:00,118.09,118.33,117.58,117.97,3956.0,114.6726,114.9057,114.1774,114.5561,3956.0
2021-01-25 12:30:00,117.96,118.6,117.94,118.6,4526.0,114.5464,115.1679,114.527,115.1679,4526.0
2021-01-25 13:00:00,118.69,119.05,118.49,118.57,14732.0,115.2552,115.6048,115.061,115.1387,14732.0
2021-01-25 13:30:00,118.64,119.05,118.58,118.7,11607.0,115.2067,115.6048,115.1484,115.265,11607.0
2021-01-25 14:00:00,118.79,119.24,118.6,119.24,13952.0,115.3524,115.7893,115.1679,115.7893,13952.0
2021-01-25 14:30:00,119.21,119.45,118.95,119.09,8804.0,115.7602,115.9933,115.5077,115.6437,8804.0
2021-01-25 15:00:00,119.06,119.29,118.6,118.76,15525.0,115.6145,115.8379,115.1679,115.3232,15525.0
2021-01-25 15:30:00,118.7,119.12,118.43,119.03,38155.0,115.265,115.6728,115.0028,115.5854,38155.0
2021-01-26 09:30:00,120.74,121.02,119.53,119.53,7032.0,117.2459,117.5178,116.0709,116.0709,7032.0
2021-01-26 10:00:00,119.75,120.13,118.05,118.49,5151.0,116.2846,116.6536,114.6338,115.061,5151.0
2021-01-26 10:30:00,118.41,118.78,117.62,117.75,5103.0,114.9834,115.3426,114.2162,114.3425,5103.0
2021-01-26 11:00:00,117.86,118.41,117.78,118.25,4515.0,114.4493,114.9834,114.3716,114.828,4515.0
2021-01-26 11:30:00,118.15,118.15,117.21,117.62,4911.0,114.7309,114.7309,113.8181,114.2162,4911.0
2021-01-26 12:00:00,117.46,117.96,117.46,117.95,5428.0,114.0608,114.5464,114.0608,114.5367,5428.0
2021-01-26 12:30:00,118.02,118.54,117.88,118.34,4408.0,114.6046,115.1096,114.4687,114.9154,4408.0
2021-01-26 13:00:00,118.23,118.66,118.23,118.28,4700.0,114.8086,115.2261,114.8086,114.8571,4700.0
2021-01-26 13:30:00,118.3,118.51,118.17,118.2,3718.0,114.8765,115.0805,114.7503,114.7794,3718.0
2021-01-26 14:00:00,118.22,118.78,118.11,118.41,5805.0,114.7989,115.3426,114.692,114.9834,5805.0
2021-01-26 14:30:00,118.57,118.66,118.04,118.21,6274.0,115.1387,115.2261,114.6241,114.7891,6274.0
2021-01-26 15:00:00,118.18,118.25,117.85,117.85,6334.0,114.76,114.828,114.4396,114.4396,6334.0
2021-01-26 15:30:00,117.94,117.94,116.94,117.05,23753.0,114.527,114.527,113.5559,113.6627,23753.0
2021-01-27 09:30:00,113.81,114.05,111.17,112.73,20893.0,110.5165,110.7495,107.9529,109.4677,20893.0
2021-01-27 10:00:00,112.95,114.75,111.9,114.1,8709.0,109.6814,111.4293,108.6617,110.7981,8709.0
2021-01-27 10:30:00,114.27,114.34,112.79,113.02,8615.0,110.9632,111.0311,109.526,109.7493,8615.0
2021-01-27 11:00:00,112.96,113.19,112.08,112.42,7424.0,109.6911,109.9144,108.8365,109.1667,7424.0
2021-01-27 11:30:00,112.48,112.69,111.77,111.78,7582.0,109.225,109.4289,108.5355,108.5452,7582.0
2021-01-27 12:00:00,111.64,113.27,111.64,113.15,7812.0,108.4093,109.9921,108.4093,109.8756,7812.0
2021-01-27 12:30:00,112.84,113.14,112.59,113.09,5930.0,109.5745,109.8659,109.3318,109.8173,5930.0
2021-01-27 13:00:00,113.19,113.28,112.47,113.09,13954.0,109.9144,110.0018,109.2152,109.8173,13954.0
2021-01-27 13:30:00,112.96,113.29,112.51,112.63,6323.0,109.6911,110.0115,109.2541,109.3706,6323.0
2021-01-27 14:00:00,112.73,113.08,111.67,111.87,6953.0,109.4677,109.8076,108.4384,108.6326,6953.0
2021-01-27 14:30:00,111.9,112.04,110.79,111.18,8872.0,108.6617,108.7977,107.5839,107.9626,8872.0
2021-01-27 15:00:00,111.24,111.49,110.71,110.78,15525.0,108.0208,108.2636,107.5062,107.5742,15525.0
2021-01-27 15:30:00,110.59,111.26,110.19,110.7,37896.0,107.3897,108.0403,107.0012,107.4965,37896.0
2021-01-28 09:30:00,112.83,115.0,110.51,112.98,13713.0,109.5648,111.672,107.312,109.7105,13713.0
2021-01-28 10:00:00,112.89,113.67,112.88,113.5,13903.0,109.6231,110.3805,109.6134,110.2154,13903.0
2021-01-28 10:30:00,113.63,113.91,113.17,113.48,14430.0,110.3417,110.6136,109.895,110.196,14430.0
2021-01-28 11:00:00,113.72,114.68,113.42,113.43,15200.0,110.4291,111.3613,110.1378,110.1475,15200.0
2021-01-28 11:30:00,113.55,115.61,113.55,115.58,51526.0,110.264,112.2644,110.264,112.2352,51526.0
2021-01-28 12:00:00,115.65,116.14,114.93,115.59,21145.0,112.3032,112.779,111.6041,112.245,21145.0
2021-01-28 12:30:00,115.39,116.23,115.36,115.88,20598.0,112.0507,112.8664,112.0216,112.5266,20598.0
2021-01-28 13:00:00,115.85,116.04,114.72,115.54,17515.0,112.4974,112.6819,111.4001,112.1964,17515.0
2021-01-28 13:30:00,115.47,116.01,115.38,115.54,12341.0,112.1284,112.6528,112.041,112.1964,12341.0
2021-01-28 14:00:00,115.69,115.74,114.78,115.24,9547.0,112.3421,112.3906,111.4584,111.9051,9547.0
2021-01-28 14:30:00,115.18,115.91,115.07,115.91,21955.0,111.8468,112.5557,111.74,112.5557,21955.0
2021-01-28 15:00:00,115.71,115.92,114.98,115.03,17920.0,112.3615,112.5654,111.6526,111.7012,17920.0
2021-01-28 15:30:00,115.04,115.74,114.84,114.99,45037.0,111.7109,112.3906,111.5167,111.6623,45037.0
2021-01-29 09:30:00,114.63,115.34,112.45,114.29,17496.0,111.3127,112.0022,109.1958,110.9826,17496.0
2021-01-29 10:00:00,114.61,115.38,114.19,114.56,12995.0,111.2933,112.041,110.8855,111.2448,12995.0
2021-01-29 10:30:00,114.54,114.8,114.22,114.38,4612.0,111.2253,111.4778,110.9146,111.07,4612.0
2021-01-29 11:00:00,114.38,114.38,113.27,113.27,8029.0,111.07,111.07,109.9921,109.9921,8029.0
2021-01-29 11:30:00,113.33,113.97,113.17,113.59,24717.0,110.0504,110.6718,109.895,110.3028,24717.0
2021-01-29 12:00:00,113.71,113.94,112.77,112.99,15452.0,110.4194,110.6427,109.5066,109.7202,15452.0
2021-01-29 12:30:00,112.94,113.11,112.0,112.72,9624.0,109.6716,109.8367,108.7588,109.458,9624.0
2021-01-29 13:00:00,112.58,112.81,112.05,112.17,23475.0,109.3221,109.5454,108.8074,108.9239,23475.0
2021-01-29 13:30:00,112.17,112.52,111.79,111.79,23480.0,108.9239,109.2638,108.5549,108.5549,23480.0
2021-01-29 14:00:00,111.79,113.21,111.75,112.55,12235.0,108.5549,109.9338,108.5161,109.2929,12235.0
2021-01-29 14:30:00,112.47,112.62,112.02,112.22,15388.0,109.2152,109.3609,108.7783,108.9725,15388.0
2021-01-29 15:00:00,112.3,112.93,112.27,112.85,11172.0,109.0502,109.6619,109.021,109.5843,11172.0
2021-01-29 15:30:00,112.94,113.16,111.95,111.95,54694.0,109.6716,109.8853,108.7103,108.7103,54694.0
2021-02-01 09:30:00,113.38,115.2,112.28,112.73,16285.0,110.0989,111.8662,109.0307,109.4677,16285.0
2021-02-01 10:00:00,112.83,114.31,112.58,113.47,10059.0,109.5648,111.002,109.3221,110.1863,10059.0
2021-02-01 10:30:00,113.74,113.88,113.3,113.38,3300.0,110.4485,110.5844,110.0212,110.0989,3300.0
2021-02-01 11:00:00,113.27,113.77,113.27,113.75,2066.0,109.9921,110.4776,109.9921,110.4582,2066.0
2021-02-01 11:30:00,113.62,114.2,113.13,113.14,8394.0,110.332,110.8952,109.8561,109.8659,8394.0
2021-02-01 12:00:00,113.16,113.68,112.94,113.12,19527.0,109.8853,110.3902,109.6716,109.8464,19527.0
2021-02-01 12:30:00,113.15,113.67,113.15,113.52,5855.0,109.8756,110.3805,109.8756,110.2349,5855.0
2021-02-01 13:00:00,113.53,113.78,113.43,113.76,5224.0,110.2446,110.4873,110.1475,110.4679,5224.0
2021-02-01 13:30:00,113.77,113.88,113.47,113.7,11279.0,110.4776,110.5844,110.1863,110.4097,11279.0
2021-02-01 14:00:00,113.74,114.66,113.43,114.33,45006.0,110.4485,111.3419,110.1475,111.0214,45006.0
2021-02-01 14:30:00,114.33,114.74,113.87,114.73,22134.0,111.0214,111.4196,110.5747,111.4098,22134.0
2021-02-01 15:00:00,114.86,114.94,114.52,114.8,8325.0,111.5361,111.6138,111.2059,111.4778,8325.0
2021-02-01 15:30:00,114.72,115.41,114.54,115.34,32215.0,111.4001,112.0702,111.2253,112.0022,32215.0
2021-02-02 09:30:00,118.99,121.25,114.53,115.45,26537.0,115.5466,117.7412,111.2156,112.109,26537.0
2021-02-02 10:00:00,115.48,117.67,114.0,116.83,27259.0,112.1381,114.2648,110.701,113.4491,27259.0
2021-02-02 10:30:00,116.64,118.93,116.63,118.29,19388.0,113.2646,115.4883,113.2549,114.8668,19388.0
2021-02-02 11:00:00,117.97,118.23,116.29,116.71,13939.0,114.5561,114.8086,112.9247,113.3325,13939.0
2021-02-02 11:30:00,117.46,117.93,116.95,117.5,12085.0,114.0608,114.5172,113.5656,114.0997,12085.0
2021-02-02 12:00:00,117.76,117.76,116.58,116.81,8913.0,114.3522,114.3522,113.2063,113.4297,8913.0
2021-02-02 12:30:00,116.95,117.51,116.55,116.66,11237.0,113.5656,114.1094,113.1772,113.284,11237.0
2021-02-02 13:00:00,116.7,116.85,116.26,116.67,7252.0,113.3228,113.4685,112.8956,113.2937,7252.0
2021-02-02 13:30:00,116.59,117.02,116.46,116.54,11018.0,113.216,113.6336,113.0898,113.1675,11018.0
2021-02-02 14:00:00,116.58,117.21,116.44,116.84,9032.0,113.2063,113.8181,113.0704,113.4588,9032.0
2021-02-02 14:30:00,116.89,117.66,116.89,117.66,7398.0,113.5073,114.2551,113.5073,114.2551,7398.0
2021-02-02 15:00:00,117.8,118.01,117.29,117.82,8277.0,114.391,114.5949,113.8958,114.4104,8277.0
2021-02-02 15:30:00,117.82,118.08,117.52,117.65,30985.0,114.4104,114.6629,114.1191,114.2453,30985.0
2021-02-03 09:30:00,117.38,118.43,115.52,115.64,15086.0,113.9832,115.0028,112.177,112.2935,15086.0
2021-02-03 10:00:00,115.65,116.96,115.2,116.88,16140.0,112.3032,113.5753,111.8662,113.4976,16140.0
2021-02-03 10:30:00,116.67,116.99,115.83,116.39,8938.0,113.2937,113.6044,112.478,113.0218,8938.0
2021-02-03 11:00:00,116.45,116.86,115.97,116.43,20042.0,113.0801,113.4782,112.614,113.0607,20042.0
2021-02-03 11:30:00,116.44,117.26,116.31,116.78,7554.0,113.0704,113.8666,112.9441,113.4005,7554.0
2021-02-03 12:00:00,117.05,117.05,115.91,116.41,8205.0,113.6627,113.6627,112.5557,113.0412,8205.0
2021-02-03 12:30:00,116.47,116.57,115.91,116.03,8352.0,113.0995,113.1966,112.5557,112.6722,8352.0
2021-02-03 13:00:00,115.84,116.14,115.84,115.98,6739.0,112.4877,112.779,112.4877,112.6237,6739.0
2021-02-03 13:30:00,115.98,115.99,115.54,115.63,9510.0,112.6237,112.6334,112.1964,112.2838,9510.0
2021-02-03 14:00:00,115.52,115.88,115.44,115.88,13948.0,112.177,112.5266,112.0993,112.5266,13948.0
2021-02-03 14:30:00,115.92,116.02,115.57,115.99,16306.0,112.5654,112.6625,112.2255,112.6334,16306.0
2021-02-03 15:00:00,115.88,116.01,115.07,115.36,13535.0,112.5266,112.6528,111.74,112.0216,13535.0
2021-02-03 15:30:00,115.37,115.74,115.15,115.35,57771.0,112.0313,112.3906,111.8177,112.0119,57771.0
2021-02-04 09:30:00,116.34,117.08,115.07,116.96,6747.0,112.9733,113.6918,111.74,113.5753,6747.0
2021-02-04 10:00:00,117.09,118.0,116.78,117.65,9937.0,113.7016,114.5852,113.4005,114.2453,9937.0
2021-02-04 10:30:00,117.55,118.59,117.55,118.5,7233.0,114.1482,115.1581,114.1482,115.0707,7233.0
2021-02-04 11:00:00,118.64,118.72,118.03,118.36,5432.0,115.2067,115.2844,114.6143,114.9348,5432.0
2021-02-04 11:30:00,118.36,118.65,118.14,118.29,3191.0,114.9348,115.2164,114.7212,114.8668,3191.0
2021-02-04 12:00:00,118.4,118.41,117.48,117.51,5330.0,114.9736,114.9834,114.0803,114.1094,5330.0
2021-02-04 12:30:00,117.64,117.72,116.98,117.12,8237.0,114.2356,114.3133,113.5947,113.7307,8237.0
2021-02-04 13:00:00,117.11,117.21,116.63,117.16,6454.0,113.721,113.8181,113.2549,113.7695,6454.0
2021-02-04 13:30:00,117.09,117.79,117.08,117.79,10007.0,113.7016,114.3813,113.6918,114.3813,10007.0
2021-02-04 14:00:00,117.86,118.18,117.81,118.0,4800.0,114.4493,114.76,114.4007,114.5852,4800.0
2021-02-04 14:30:00,118.02,118.23,117.83,117.98,5754.0,114.6046,114.8086,114.4201,114.5658,5754.0
2021-02-04 15:00:00,117.87,117.93,117.27,117.34,10229.0,114.459,114.5172,113.8763,113.9443,10229.0
2021-02-04 15:30:00,117.3,117.43,116.67,117.18,30351.0,113.9055,114.0317,113.2937,113.7889,30351.0
2021-02-05 09:30:00,118.79,119.51,117.48,117.92,8187.0,115.3524,116.0515,114.0803,114.5075,8187.0
2021-02-05 10:00:00,117.57,118.23,117.02,118.04,12423.0,114.1677,114.8086,113.6336,114.6241,12423.0
2021-02-05 10:30:00,118.05,118.6,118.05,118.36,14763.0,114.6338,115.1679,114.6338,114.9348,14763.0
2021-02-05 11:00:00,118.47,118.47,117.69,118.26,5824.0,115.0416,115.0416,114.2842,114.8377,5824.0
2021-02-05 11:30:00,118.26,118.63,117.99,118.14,6825.0,114.8377,115.197,114.5755,114.7212,6825.0
2021-02-05 12:00:00,118.14,118.19,117.88,117.96,5791.0,114.7212,114.7697,114.4687,114.5464,5791.0
2021-02-05 12:30:00,117.92,118.05,117.62,117.62,7015.0,114.5075,114.6338,114.2162,114.2162,7015.0
2021-02-05 13:00:00,117.48,117.63,117.0,117.57,7940.0,114.0803,114.2259,113.6142,114.1677,7940.0
2021-02-05 13:30:00,117.51,117.51,116.86,117.04,2893.0,114.1094,114.1094,113.4782,113.653,2893.0
2021-02-05 14:00:00,117.11,117.31,116.94,117.0,5016.0,113.721,113.9152,113.5559,113.6142,5016.0
2021-02-05 14:30:00,117.01,117.07,116.74,116.96,6925.0,113.6239,113.6821,113.3617,113.5753,6925.0
2021-02-05 15:00:00,116.85,116.96,116.62,116.64,8630.0,113.4685,113.5753,113.2452,113.2646,8630.0
2021-02-05 15:30:00,116.7,117.01,116.36,116.65,43422.0,113.3228,113.6239,112.9927,113.2743,43422.0
2021-02-08 09:30:00,117.25,119.45,116.25,116.91,17523.0,113.8569,115.9933,112.8859,113.5268,17523.0
2021-02-08 10:00:00,116.86,117.34,116.33,117.24,10867.0,113.4782,113.9443,112.9635,113.8472,10867.0
2021-02-08 10:30:00,117.33,117.91,116.46,116.46,14536.0,113.9346,114.4978,113.0898,113.0898,14536.0
2021-02-08 11:00:00,116.58,117.16,116.27,116.88,12755.0,113.2063,113.7695,112.9053,113.4976,12755.0
2021-02-08 11:30:00,116.97,117.21,116.8,116.98,7826.0,113.585,113.8181,113.4199,113.5947,7826.0
2021-02-08 12:00:00,116.88,117.91,116.87,117.87,8458.0,113.4976,114.4978,113.4879,114.459,8458.0
2021-02-08 12:30:00,117.82,118.01,117.51,117.51,6001.0,114.4104,114.5949,114.1094,114.1094,6001.0
2021-02-08 13:00:00,117.36,117.6,117.31,117.36,7100.0,113.9637,114.1968,113.9152,113.9637,7100.0
2021-02-08 13:30:00,117.23,117.39,116.91,116.98,6100.0,113.8375,113.9929,113.5268,113.5947,6100.0
2021-02-08 14:00:00,116.91,117.55,116.9,117.4,6480.0,113.5268,114.1482,113.517,114.0026,6480.0
2021-02-08 14:30:00,117.48,117.52,117.04,117.04,9004.0,114.0803,114.1191,113.653,113.653,9004.0
2021-02-08 15:00:00,116.91,116.98,116.54,116.84,15178.0,113.5268,113.5947,113.1675,113.4588,15178.0
2021-02-08 15:30:00,117.14,117.14,116.24,116.64,62048.0,113.7501,113.7501,112.8761,113.2646,62048.0
2021-02-09 09:30:00,116.64,116.64,113.95,113.96,8432.0,113.2646,113.2646,110.6524,110.6621,8432.0
2021-02-09 10:00:00,114.31,115.13,113.62,115.01,6050.0,111.002,111.7983,110.332,111.6817,6050.0
2021-02-09 10:30:00,115.28,115.5,114.9,115.11,11872.0,111.9439,112.1576,111.5749,111.7788,11872.0
2021-02-09 11:00:00,115.23,115.76,114.93,115.76,9928.0,111.8954,112.41,111.6041,112.41,9928.0
2021-02-09 11:30:00,115.99,116.1,115.29,115.51,7063.0,112.6334,112.7402,111.9536,112.1673,7063.0
2021-02-09 12:00:00,115.45,116.04,115.45,116.01,4153.0,112.109,112.6819,112.109,112.6528,4153.0
2021-02-09 12:30:00,116.04,116.61,116.04,116.6,7461.0,112.6819,113.2354,112.6819,113.2257,7461.0
2021-02-09 13:00:00,116.63,116.78,116.05,116.12,8256.0,113.2549,113.4005,112.6916,112.7596,8256.0
2021-02-09 13:30:00,116.2,116.31,116.06,116.06,6277.0,112.8373,112.9441,112.7014,112.7014,6277.0
2021-02-09 14:00:00,116.14,116.15,115.61,115.61,6046.0,112.779,112.7888,112.2644,112.2644,6046.0
2021-02-09 14:30:00,115.65,115.7,115.42,115.47,7798.0,112.3032,112.3518,112.0799,112.1284,7798.0
2021-02-09 15:00:00,115.56,115.64,115.38,115.55,12815.0,112.2158,112.2935,112.041,112.2061,12815.0
2021-02-09 15:30:00,115.55,116.06,115.22,115.35,33363.0,112.2061,112.7014,111.8857,112.0119,33363.0
2021-02-10 09:30:00,115.37,116.27,113.9,115.73,9214.0,112.0313,112.9053,110.6039,112.3809,9214.0
2021-02-10 10:00:00,115.63,115.63,113.9,114.8,6572.0,112.2838,112.2838,110.6039,111.4778,6572.0
2021-02-10 10:30:00,114.92,115.26,114.27,115.19,5964.0,111.5943,111.9245,110.9632,111.8565,5964.0
2021-02-10 11:00:00,115.35,115.69,114.88,114.88,16241.0,112.0119,112.3421,111.5555,111.5555,16241.0
2021-02-10 11:30:00,114.87,115.1,114.73,115.01,2301.0,111.5458,111.7691,111.4098,111.6817,2301.0
2021-02-10 12:00:00,114.69,114.78,114.33,114.75,5046.0,111.371,111.4584,111.0214,111.4293,5046.0
2021-02-10 12:30:00,114.68,115.24,114.68,115.19,5500.0,111.3613,111.9051,111.3613,111.8565,5500.0
2021-02-10 13:00:00,115.19,115.47,115.07,115.47,6691.0,111.8565,112.1284,111.74,112.1284,6691.0
2021-02-10 13:30:00,115.4,115.61,115.3,115.34,6874.0,112.0605,112.2644,111.9634,112.0022,6874.0
2021-02-10 14:00:00,115.37,115.78,115.28,115.52,15580.0,112.0313,112.4295,111.9439,112.177,15580.0
2021-02-10 14:30:00,115.62,116.0,115.62,116.0,6433.0,112.2741,112.6431,112.2741,112.6431,6433.0
2021-02-10 15:00:00,116.0,116.0,115.49,115.56,12192.0,112.6431,112.6431,112.1479,112.2158,12192.0
2021-02-10 15:30:00,115.7,115.7,115.03,115.44,17651.0,112.3518,112.3518,111.7012,112.0993,17651.0
2021-02-11 09:30:00,115.97,116.72,114.79,115.97,13035.0,112.614,113.3423,111.4681,112.614,13035.0
2021-02-11 10:00:00,115.84,116.96,115.84,116.36,7400.0,112.4877,113.5753,112.4877,112.9927,7400.0
2021-02-11 10:30:00,115.9,116.06,115.52,115.53,8620.0,112.546,112.7014,112.177,112.1867,8620.0
2021-02-11 11:00:00,115.57,115.89,115.3,115.89,6775.0,112.2255,112.5363,111.9634,112.5363,6775.0
2021-02-11 11:30:00,115.89,116.04,115.48,115.48,5834.0,112.5363,112.6819,112.1381,112.1381,5834.0
2021-02-11 12:00:00,115.6,115.6,114.01,114.31,4500.0,112.2547,112.2547,110.7107,111.002,4500.0
2021-02-11 12:30:00,114.25,114.93,114.25,114.87,2900.0,110.9437,111.6041,110.9437,111.5458,2900.0
2021-02-11 13:00:00,114.95,115.39,114.76,115.38,3600.0,111.6235,112.0507,111.439,112.041,3600.0
2021-02-11 13:30:00,115.25,115.34,114.84,114.91,7152.0,111.9148,112.0022,111.5167,111.5846,7152.0
2021-02-11 14:00:00,115.03,115.44,114.78,115.37,12722.0,111.7012,112.0993,111.4584,112.0313,12722.0
2021-02-11 14:30:00,115.27,116.15,115.25,116.07,13398.0,111.9342,112.7888,111.9148,112.7111,13398.0
2021-02-11 15:00:00,116.03,116.55,115.91,116.38,42323.0,112.6722,113.1772,112.5557,113.0121,42323.0
2021-02-11 15:30:00,116.36,116.44,115.73,115.97,101749.0,112.9927,113.0704,112.3809,112.614,101749.0
2021-02-12 09:30:00,116.34,117.43,115.8,117.05,7849.0,112.9733,114.0317,112.4489,113.6627,7849.0
2021-02-12 10:00:00,117.13,118.3,117.02,118.02,9100.0,113.7404,114.8765,113.6336,114.6046,9100.0
2021-02-12 10:30:00,117.9,118.08,117.28,117.46,11254.0,114.4881,114.6629,113.8861,114.0608,11254.0
2021-02-12 11:00:00,117.39,117.4,116.41,116.42,4882.0,113.9929,114.0026,113.0412,113.0509,4882.0
2021-02-12 11:30:00,116.37,116.72,116.16,116.36,6056.0,113.0024,113.3423,112.7985,112.9927,6056.0
2021-02-12 12:00:00,116.4,116.43,116.06,116.16,7966.0,113.0315,113.0607,112.7014,112.7985,7966.0
2021-02-12 12:30:00,116.05,116.05,115.72,115.95,3900.0,112.6916,112.6916,112.3712,112.5945,3900.0
2021-02-12 13:00:00,115.95,115.97,115.63,115.66,9732.0,112.5945,112.614,112.2838,112.3129,9732.0
2021-02-12 13:30:00,115.67,115.68,115.48,115.62,6372.0,112.3226,112.3324,112.1381,112.2741,6372.0
2021-02-12 14:00:00,115.57,115.83,115.43,115.83,5796.0,112.2255,112.478,112.0896,112.478,5796.0
2021-02-12 14:30:00,115.83,115.83,115.49,115.59,13904.0,112.478,112.478,112.1479,112.245,13904.0
2021-02-12 15:00:00,115.61,115.61,115.22,115.32,10523.0,112.2644,112.2644,111.8857,111.9828,10523.0
2021-02-12 15:30:00,115.34,116.5,115.29,116.05,46093.0,112.0022,113.1286,111.9536,112.6916,46093.0
2021-02-16 09:30:00,116.55,117.24,115.57,115.72,12432.0,113.1772,113.8472,112.2255,112.3712,12432.0
2021-02-16 10:00:00,115.79,115.98,115.36,115.58,9583.0,112.4392,112.6237,112.0216,112.2352,9583.0
2021-02-16 10:30:00,115.37,116.11,114.47,114.92,9410.0,112.0313,112.7499,111.1574,111.5943,9410.0
2021-02-16 11:00:00,114.97,115.09,114.51,114.86,10500.0,111.6429,111.7594,111.1962,111.5361,10500.0
2021-02-16 11:30:00,114.76,115.08,114.51,114.98,9192.0,111.439,111.7497,111.1962,111.6526,9192.0
2021-02-16 12:00:00,114.91,115.52,114.8,115.42,19557.0,111.5846,112.177,111.4778,112.0799,19557.0
2021-02-16 12:30:00,115.37,115.47,114.96,114.96,9000.0,112.0313,112.1284,111.6332,111.6332,9000.0
2021-02-16 13:00:00,114.82,115.17,114.67,114.67,6129.0,111.4972,111.8371,111.3516,111.3516,6129.0
2021-02-16 13:30:00,114.72,114.72,114.27,114.54,9748.0,111.4001,111.4001,110.9632,111.2253,9748.0
2021-02-16 14:00:00,114.55,114.86,114.45,114.83,9952.0,111.2351,111.5361,111.1379,111.507,9952.0
2021-02-16 14:30:00,114.88,115.05,114.78,115.02,7149.0,111.5555,111.7206,111.4584,111.6915,7149.0
2021-02-16 15:00:00,115.02,115.07,114.77,114.9,7815.0,111.6915,111.74,111.4487,111.5749,7815.0
2021-02-16 15:30:00,114.98,114.98,114.45,114.68,28987.0,111.6526,111.6526,111.1379,111.3613,28987.0
2021-02-17 09:30:00,113.35,113.83,111.9,113.56,13531.0,110.0698,110.5359,108.6617,110.2737,13531.0
2021-02-17 10:00:00,113.68,114.27,113.38,114.26,14608.0,110.3902,110.9632,110.0989,110.9534,14608.0
2021-02-17 10:30:00,113.97,114.28,113.5,113.84,6899.0,110.6718,110.9729,110.2154,110.5456,6899.0
2021-02-17 11:00:00,113.79,113.79,112.95,113.3,12851.0,110.497,110.497,109.6814,110.0212,12851.0
2021-02-17 11:30:00,113.3,113.3,112.79,112.98,5384.0,110.0212,110.0212,109.526,109.7105,5384.0
2021-02-17 12:00:00,113.07,113.29,112.72,113.29,10347.0,109.7979,110.0115,109.458,110.0115,10347.0
2021-02-17 12:30:00,113.3,113.41,113.09,113.4,2600.0,110.0212,110.128,109.8173,110.1183,2600.0
2021-02-17 13:00:00,113.54,113.86,113.53,113.83,2900.0,110.2543,110.565,110.2446,110.5359,2900.0
2021-02-17 13:30:00,113.86,114.18,113.73,114.14,4447.0,110.565,110.8758,110.4388,110.8369,4447.0
2021-02-17 14:00:00,114.15,114.51,114.15,114.16,4489.0,110.8466,111.1962,110.8466,110.8563,4489.0
2021-02-17 14:30:00,114.12,114.17,113.9,114.08,8053.0,110.8175,110.8661,110.6039,110.7787,8053.0
2021-02-17 15:00:00,114.03,114.22,113.88,113.99,7270.0,110.7301,110.9146,110.5844,110.6913,7270.0
2021-02-17 15:30:00,113.86,114.11,113.84,113.95,16180.0,110.565,110.8078,110.5456,110.6524,16180.0
2021-02-18 09:30:00,113.28,113.85,112.96,113.11,4323.0,110.0018,110.5553,109.6911,109.8367,4323.0
2021-02-18 10:00:00,113.11,113.34,112.2,112.29,8813.0,109.8367,110.0601,108.9531,109.0405,8813.0
2021-02-18 10:30:00,112.28,112.57,111.92,111.93,5200.0,109.0307,109.3124,108.6812,108.6909,5200.0
2021-02-18 11:00:00,111.97,112.11,111.75,111.88,3195.0,108.7297,108.8657,108.5161,108.6423,3195.0
2021-02-18 11:30:00,111.84,112.05,111.7,111.8,1900.0,108.6035,108.8074,108.4675,108.5646,1900.0
2021-02-18 12:00:00,111.72,111.78,111.43,111.72,2362.0,108.487,108.5452,108.2053,108.487,2362.0
2021-02-18 12:30:00,111.72,111.98,111.62,111.62,2400.0,108.487,108.7394,108.3898,108.3898,2400.0
2021-02-18 13:00:00,111.7,112.06,111.42,112.06,5040.0,108.4675,108.8171,108.1956,108.8171,5040.0
2021-02-18 13:30:00,112.21,112.25,112.03,112.04,5596.0,108.9628,109.0016,108.788,108.7977,5596.0
2021-02-18 14:00:00,112.17,112.53,112.15,112.25,4693.0,108.9239,109.2735,108.9045,109.0016,4693.0
2021-02-18 14:30:00,112.31,112.49,112.19,112.36,4100.0,109.0599,109.2347,108.9434,109.1084,4100.0
2021-02-18 15:00:00,112.43,112.89,112.39,112.86,9763.0,109.1764,109.6231,109.1376,109.594,9763.0
2021-02-18 15:30:00,112.86,112.99,112.51,112.6,21968.0,109.594,109.7202,109.2541,109.3415,21968.0
2021-02-19 09:30:00,113.61,115.24,112.83,114.99,8561.0,110.477,112.0621,109.7186,111.819,8561.0
2021-02-19 10:00:00,115.31,115.68,114.95,115.56,33118.0,112.1302,112.49,111.7801,112.3733,33118.0
2021-02-19 10:30:00,115.69,115.85,115.33,115.4,4600.0,112.4997,112.6553,112.1496,112.2177,4600.0
2021-02-19 11:00:00,115.41,115.51,115.05,115.22,4800.0,112.2274,112.3246,111.8773,112.0426,4800.0
2021-02-19 11:30:00,115.41,115.77,115.17,115.22,29788.0,112.2274,112.5775,111.994,112.0426,29788.0
2021-02-19 12:00:00,115.21,115.89,115.2,115.89,9801.0,112.0329,112.6942,112.0232,112.6942,9801.0
2021-02-19 12:30:00,115.74,116.09,115.52,115.67,7515.0,112.5483,112.8887,112.3344,112.4802,7515.0
2021-02-19 13:00:00,115.82,115.82,115.29,115.29,6600.0,112.6261,112.6261,112.1107,112.1107,6600.0
2021-02-19 13:30:00,115.5,115.7,115.43,115.7,15223.0,112.3149,112.5094,112.2469,112.5094,15223.0
2021-02-19 14:00:00,115.76,115.92,115.33,115.33,6390.0,112.5678,112.7233,112.1496,112.1496,6390.0
2021-02-19 14:30:00,115.31,115.67,115.25,115.56,4776.0,112.1302,112.4802,112.0718,112.3733,4776.0
2021-02-19 15:00:00,115.55,115.81,115.47,115.63,10927.0,112.3635,112.6164,112.2858,112.4413,10927.0
2021-02-19 15:30:00,115.71,116.07,115.56,115.72,43577.0,112.5191,112.8692,112.3733,112.5289,43577.0
2021-02-22 09:30:00,114.73,116.27,114.39,116.21,11257.0,111.5662,113.0637,111.2355,113.0053,11257.0
2021-02-22 10:00:00,116.66,116.67,116.07,116.49,6156.0,113.4429,113.4527,112.8692,113.2776,6156.0
2021-02-22 10:30:00,116.45,117.52,116.39,116.75,7597.0,113.2387,114.2792,113.1804,113.5305,7597.0
2021-02-22 11:00:00,117.31,118.23,117.13,118.07,10121.0,114.075,114.9696,113.9,114.8141,10121.0
2021-02-22 11:30:00,118.01,118.5,118.01,118.5,3487.0,114.7557,115.2322,114.7557,115.2322,3487.0
2021-02-22 12:00:00,118.61,119.0,118.51,118.9,3873.0,115.3392,115.7184,115.2419,115.6212,3873.0
2021-02-22 12:30:00,118.98,119.3,118.93,119.16,3329.0,115.699,116.0101,115.6503,115.874,3329.0
2021-02-22 13:00:00,119.22,119.47,119.02,119.02,3232.0,115.9323,116.1754,115.7379,115.7379,3232.0
2021-02-22 13:30:00,119.23,119.42,119.05,119.3,3400.0,115.9421,116.1268,115.767,116.0101,3400.0
2021-02-22 14:00:00,119.21,119.21,118.81,119.19,4056.0,115.9226,115.9226,115.5336,115.9032,4056.0
2021-02-22 14:30:00,119.16,119.23,118.88,118.9,5650.0,115.874,115.9421,115.6017,115.6212,5650.0
2021-02-22 15:00:00,118.94,119.11,118.79,118.88,14451.0,115.6601,115.8254,115.5142,115.6017,14451.0
2021-02-22 15:30:00,118.8,119.07,118.63,118.88,37295.0,115.5239,115.7865,115.3586,115.6017,37295.0
2021-02-23 09:30:00,117.41,118.65,116.49,116.75,9907.0,114.1723,115.3781,113.2776,113.5305,9907.0
2021-02-23 10:00:00,117.28,118.42,117.28,118.03,3165.0,114.0458,115.1544,114.0458,114.7752,3165.0
2021-02-23 10:30:00,118.26,118.78,117.93,118.41,5248.0,114.9988,115.5045,114.6779,115.1447,5248.0
2021-02-23 11:00:00,118.61,118.83,118.05,118.28,17217.0,115.3392,115.5531,114.7946,115.0183,17217.0
2021-02-23 11:30:00,118.33,118.54,117.76,118.0,3574.0,115.0669,115.2711,114.5126,114.746,3574.0
2021-02-23 12:00:00,118.08,118.1,117.67,117.92,2850.0,114.8238,114.8432,114.4251,114.6682,2850.0
2021-02-23 12:30:00,118.05,118.07,117.43,117.47,3036.0,114.7946,114.8141,114.1917,114.2306,3036.0
2021-02-23 13:00:00,117.67,118.03,117.57,117.92,2249.0,114.4251,114.7752,114.3278,114.6682,2249.0
2021-02-23 13:30:00,117.86,118.2,117.62,118.18,2159.0,114.6098,114.9405,114.3765,114.921,2159.0
2021-02-23 14:00:00,118.22,118.37,118.05,118.37,1000.0,114.9599,115.1058,114.7946,115.1058,1000.0
2021-02-23 14:30:00,118.22,118.76,117.99,118.68,4707.0,114.9599,115.485,114.7363,115.4072,4707.0
2021-02-23 15:00:00,118.88,119.23,118.7,119.23,9647.0,115.6017,115.9421,115.4267,115.9421,9647.0
2021-02-23 15:30:00,119.24,119.69,119.13,119.62,22995.0,115.9518,116.3894,115.8448,116.3213,22995.0
2021-02-24 09:30:00,119.66,122.07,119.66,121.66,8140.0,116.3602,118.7037,116.3602,118.3051,8140.0
2021-02-24 10:00:00,121.3,121.87,120.58,121.52,5569.0,117.955,118.5093,117.2548,118.1689,5569.0
2021-02-24 10:30:00,121.51,122.0,121.51,121.74,5844.0,118.1592,118.6357,118.1592,118.3828,5844.0
2021-02-24 11:00:00,122.0,122.7,122.0,122.48,14434.0,118.6357,119.3164,118.6357,119.1024,14434.0
2021-02-24 11:30:00,122.61,122.97,122.39,122.69,8751.0,119.2289,119.5789,119.0149,119.3067,8751.0
2021-02-24 12:00:00,122.72,123.06,122.41,123.06,10007.0,119.3358,119.6664,119.0344,119.6664,10007.0
2021-02-24 12:30:00,123.11,123.12,122.75,122.84,7653.0,119.7151,119.7248,119.365,119.4525,7653.0
2021-02-24 13:00:00,122.82,123.05,122.73,122.75,9674.0,119.4331,119.6567,119.3455,119.365,9674.0
2021-02-24 13:30:00,122.75,123.15,122.72,123.15,9363.0,119.365,119.754,119.3358,119.754,9363.0
2021-02-24 14:00:00,123.23,123.24,122.3,122.33,9830.0,119.8318,119.8415,118.9274,118.9566,9830.0
2021-02-24 14:30:00,122.4,122.47,121.75,121.8,10367.0,119.0246,119.0927,118.3926,118.4412,10367.0
2021-02-24 15:00:00,121.84,122.26,121.75,122.2,11402.0,118.4801,118.8885,118.3926,118.8302,11402.0
2021-02-24 15:30:00,122.17,122.39,121.83,121.99,40782.0,118.801,119.0149,118.4704,118.626,40782.0
2021-02-25 09:30:00,122.18,122.54,120.8,120.86,13278.0,118.8107,119.1608,117.4688,117.5271,13278.0
2021-02-25 10:00:00,120.71,120.71,119.68,119.89,6805.0,117.3813,117.3813,116.3797,116.5839,6805.0
2021-02-25 10:30:00,119.71,119.72,118.74,119.09,1757.0,116.4088,116.4186,115.4656,115.8059,1757.0
2021-02-25 11:00:00,119.27,119.4,119.06,119.18,2044.0,115.981,116.1074,115.7768,115.8934,2044.0
2021-02-25 11:30:00,119.2,119.26,118.12,118.53,3363.0,115.9129,115.9712,114.8627,115.2614,3363.0
2021-02-25 12:00:00,118.66,119.08,118.44,118.53,8625.0,115.3878,115.7962,115.1739,115.2614,8625.0
2021-02-25 12:30:00,118.47,118.94,118.12,118.13,5268.0,115.203,115.6601,114.8627,114.8724,5268.0
2021-02-25 13:00:00,118.0,119.19,117.71,119.04,4599.0,114.746,115.9032,114.464,115.7573,4599.0
2021-02-25 13:30:00,119.22,119.47,118.73,118.73,4644.0,115.9323,116.1754,115.4559,115.4559,4644.0
2021-02-25 14:00:00,118.89,119.78,118.88,119.5,2954.0,115.6114,116.4769,115.6017,116.2046,2954.0
2021-02-25 14:30:00,119.44,119.44,118.86,118.88,7813.0,116.1463,116.1463,115.5823,115.6017,7813.0
2021-02-25 15:00:00,118.78,118.92,117.53,117.54,5599.0,115.5045,115.6406,114.2889,114.2987,5599.0
2021-02-25 15:30:00,117.64,117.73,116.75,117.01,23615.0,114.3959,114.4834,113.5305,113.7833,23615.0
2021-02-26 09:30:00,116.51,116.89,115.45,115.53,11764.0,113.2971,113.6666,112.2663,112.3441,11764.0
2021-02-26 10:00:00,115.07,115.07,113.75,113.84,10704.0,111.8968,111.8968,110.6132,110.7007,10704.0
2021-02-26 10:30:00,114.26,115.08,114.08,114.67,10256.0,111.1091,111.9065,110.9341,111.5078,10256.0
2021-02-26 11:00:00,114.89,115.6,114.68,115.06,4910.0,111.7217,112.4122,111.5175,111.8871,4910.0
2021-02-26 11:30:00,115.45,115.59,114.83,115.13,21201.0,112.2663,112.4024,111.6634,111.9551,21201.0
2021-02-26 12:00:00,115.3,116.23,115.29,115.84,4950.0,112.1204,113.0248,112.1107,112.6455,4950.0
2021-02-26 12:30:00,115.91,116.02,115.49,115.61,4500.0,112.7136,112.8206,112.3052,112.4219,4500.0
2021-02-26 13:00:00,115.41,115.92,114.92,115.87,5188.0,112.2274,112.7233,111.7509,112.6747,5188.0
2021-02-26 13:30:00,115.89,115.92,115.05,115.6,6584.0,112.6942,112.7233,111.8773,112.4122,6584.0
2021-02-26 14:00:00,115.66,115.68,114.5,114.5,4631.0,112.4705,112.49,111.3425,111.3425,4631.0
2021-02-26 14:30:00,114.52,114.71,114.34,114.47,8630.0,111.362,111.5467,111.1869,111.3133,8630.0
2021-02-26 15:00:00,114.58,115.1,114.57,114.88,11798.0,111.4203,111.926,111.4106,111.712,11798.0
2021-02-26 15:30:00,114.81,115.41,113.95,113.95,46905.0,111.644,112.2274,110.8077,110.8077,46905.0
2021-03-01 09:30:00,117.34,118.65,116.03,118.52,21831.0,114.1042,115.3781,112.8303,115.2516,21831.0
2021-03-01 10:00:00,118.63,118.63,117.76,117.85,46402.0,115.3586,115.3586,114.5126,114.6001,46402.0
2021-03-01 10:30:00,117.78,118.21,117.61,118.12,11086.0,114.5321,114.9502,114.3667,114.8627,11086.0
2021-03-01 11:00:00,118.02,119.15,117.9,118.66,11568.0,114.7654,115.8643,114.6487,115.3878,11568.0
2021-03-01 11:30:00,118.71,118.84,118.41,118.59,8050.0,115.4364,115.5628,115.1447,115.3197,8050.0
2021-03-01 12:00:00,118.59,118.84,118.31,118.31,6747.0,115.3197,115.5628,115.0474,115.0474,6747.0
2021-03-01 12:30:00,118.28,118.91,118.24,118.44,5348.0,115.0183,115.6309,114.9794,115.1739,5348.0
2021-03-01 13:00:00,118.42,118.54,118.02,118.48,5418.0,115.1544,115.2711,114.7654,115.2127,5418.0
2021-03-01 13:30:00,118.71,119.01,118.63,118.95,4578.0,115.4364,115.7281,115.3586,115.6698,4578.0
2021-03-01 14:00:00,118.87,119.7,118.87,119.36,5865.0,115.592,116.3991,115.592,116.0685,5865.0
2021-03-01 14:30:00,119.43,120.37,119.43,120.04,14987.0,116.1365,117.0506,116.1365,116.7297,14987.0
2021-03-01 15:00:00,119.84,119.97,119.5,119.8,8756.0,116.5352,116.6617,116.2046,116.4963,8756.0
2021-03-01 15:30:00,119.96,119.96,118.96,119.36,27064.0,116.6519,116.6519,115.6795,116.0685,27064.0
2021-03-02 09:30:00,118.99,118.99,118.09,118.87,4422.0,115.7087,115.7087,114.8335,115.592,4422.0
2021-03-02 10:00:00,118.84,118.84,117.73,118.17,7051.0,115.5628,115.5628,114.4834,114.9113,7051.0
2021-03-02 10:30:00,117.77,118.02,117.45,117.76,3617.0,114.5223,114.7654,114.2112,114.5126,3617.0
2021-03-02 11:00:00,117.42,117.84,117.02,117.68,2362.0,114.182,114.5904,113.793,114.4348,2362.0
2021-03-02 11:30:00,117.64,117.64,116.9,117.24,2727.0,114.3959,114.3959,113.6763,114.0069,2727.0
2021-03-02 12:00:00,117.08,117.73,116.97,117.54,2710.0,113.8514,114.4834,113.7444,114.2987,2710.0
2021-03-02 12:30:00,117.36,117.92,117.36,117.7,3996.0,114.1236,114.6682,114.1236,114.4543,3996.0
2021-03-02 13:00:00,117.91,117.97,117.66,117.7,2100.0,114.6585,114.7168,114.4154,114.4543,2100.0
2021-03-02 13:30:00,117.66,118.09,117.66,117.92,6087.0,114.4154,114.8335,114.4154,114.6682,6087.0
2021-03-02 14:00:00,117.96,118.18,117.47,117.78,7609.0,114.7071,114.921,114.2306,114.5321,7609.0
2021-03-02 14:30:00,117.81,118.2,117.8,117.97,5657.0,114.5612,114.9405,114.5515,114.7168,5657.0
2021-03-02 15:00:00,117.87,118.35,117.57,117.57,5352.0,114.6196,115.0863,114.3278,114.3278,5352.0
2021-03-02 15:30:00,117.81,117.85,116.98,117.21,31663.0,114.5612,114.6001,113.7541,113.9778,31663.0
2021-03-03 09:30:00,117.98,119.79,117.98,119.07,6412.0,114.7265,116.4866,114.7265,115.7865,6412.0
2021-03-03 10:00:00,118.95,120.01,118.25,118.68,18314.0,115.6698,116.7006,114.9891,115.4072,18314.0
2021-03-03 10:30:00,118.27,118.86,117.93,118.01,16724.0,115.0085,115.5823,114.6779,114.7557,16724.0
2021-03-03 11:00:00,118.04,118.42,117.68,118.29,6518.0,114.7849,115.1544,114.4348,115.028,6518.0
2021-03-03 11:30:00,118.27,118.78,117.96,118.43,16616.0,115.0085,115.5045,114.7071,115.1641,16616.0
2021-03-03 12:00:00,118.25,118.55,118.21,118.44,14226.0,114.9891,115.2808,114.9502,115.1739,14226.0
2021-03-03 12:30:00,118.5,119.43,118.36,119.11,5624.0,115.2322,116.1365,115.0961,115.8254,5624.0
2021-03-03 13:00:00,119.05,119.36,118.86,119.23,8293.0,115.767,116.0685,115.5823,115.9421,8293.0
2021-03-03 13:30:00,119.02,119.31,118.29,118.29,3908.0,115.7379,116.0199,115.028,115.028,3908.0
2021-03-03 14:00:00,118.39,118.59,117.94,118.42,10809.0,115.1252,115.3197,114.6876,115.1544,10809.0
2021-03-03 14:30:00,118.26,118.32,117.67,117.93,18488.0,114.9988,115.0572,114.4251,114.6779,18488.0
2021-03-03 15:00:00,117.79,117.89,117.1,117.33,12857.0,114.5418,114.639,113.8708,114.0945,12857.0
2021-03-03 15:30:00,117.24,117.44,116.39,116.57,18365.0,114.0069,114.2014,113.1804,113.3554,18365.0
2021-03-04 09:30:00,116.35,118.0,114.68,114.69,11535.0,113.1415,114.746,111.5175,111.5273,11535.0
2021-03-04 10:00:00,114.77,116.15,114.51,115.82,7100.0,111.6051,112.947,111.3522,112.6261,7100.0
2021-03-04 10:30:00,115.89,115.89,114.95,115.8,8834.0,112.6942,112.6942,111.7801,112.6067,8834.0
2021-03-04 11:00:00,115.75,115.94,115.3,115.84,11085.0,112.558,112.7428,112.1204,112.6455,11085.0
2021-03-04 11:30:00,116.1,117.18,116.0,117.18,62618.0,112.8984,113.9486,112.8011,113.9486,62618.0
2021-03-04 12:00:00,117.48,117.98,116.76,117.06,8084.0,114.2403,114.7265,113.5402,113.8319,8084.0
2021-03-04 12:30:00,116.96,117.37,115.78,115.79,2400.0,113.7347,114.1334,112.5872,112.5969,2400.0
2021-03-04 13:00:00,115.86,116.01,114.29,114.71,6599.0,112.665,112.8109,111.1383,111.5467,6599.0
2021-03-04 13:30:00,114.51,114.89,112.64,112.64,5004.0,111.3522,111.7217,109.5338,109.5338,5004.0
2021-03-04 14:00:00,112.71,114.27,112.47,114.07,8320.0,109.6019,111.1188,109.3685,110.9244,8320.0
2021-03-04 14:30:00,114.04,115.11,113.38,115.11,6699.0,110.8952,111.9357,110.2534,111.9357,6699.0
2021-03-04 15:00:00,114.78,115.01,113.87,114.22,7537.0,111.6148,111.8384,110.7299,111.0702,7537.0
2021-03-04 15:30:00,114.2,115.71,114.2,115.44,36792.0,111.0508,112.5191,111.0508,112.2566,36792.0
2021-03-05 09:30:00,117.57,117.57,113.96,114.34,12207.0,114.3278,114.3278,110.8174,111.1869,12207.0
2021-03-05 10:00:00,114.13,115.54,114.11,114.61,15908.0,110.9827,112.3538,110.9633,111.4495,15908.0
2021-03-05 10:30:00,114.47,115.1,113.46,114.37,8485.0,111.3133,111.926,110.3312,111.2161,8485.0
2021-03-05 11:00:00,113.7,113.71,111.21,111.46,13466.0,110.5646,110.5743,108.1432,108.3863,13466.0
2021-03-05 11:30:00,111.49,112.75,111.49,112.55,13386.0,108.4155,109.6408,108.4155,109.4463,13386.0
2021-03-05 12:00:00,112.35,113.84,112.22,113.6,12959.0,109.2518,110.7007,109.1254,110.4673,12959.0
2021-03-05 12:30:00,113.75,114.3,113.54,113.89,21745.0,110.6132,111.148,110.409,110.7493,21745.0
2021-03-05 13:00:00,113.9,114.51,113.54,114.17,11602.0,110.759,111.3522,110.409,111.0216,11602.0
2021-03-05 13:30:00,114.23,114.86,113.37,113.56,50580.0,111.0799,111.6926,110.2437,110.4284,50580.0
2021-03-05 14:00:00,113.58,113.81,113.18,113.75,25393.0,110.4479,110.6715,110.0589,110.6132,25393.0
2021-03-05 14:30:00,113.74,114.24,113.51,113.92,42226.0,110.6035,111.0897,110.3798,110.7785,42226.0
2021-03-05 15:00:00,113.91,115.0,113.91,114.92,8444.0,110.7688,111.8287,110.7688,111.7509,8444.0
2021-03-05 15:30:00,114.9,115.71,114.81,114.93,77600.0,111.7315,112.5191,111.644,111.7606,77600.0
2021-03-08 09:30:00,116.6,117.5,114.23,115.87,26658.0,113.3846,114.2598,111.0799,112.6747,26658.0
2021-03-08 10:00:00,115.95,116.61,115.29,115.88,40796.0,112.7525,113.3943,112.1107,112.6844,40796.0
2021-03-08 10:30:00,115.94,116.83,115.8,116.49,12297.0,112.7428,113.6082,112.6067,113.2776,12297.0
2021-03-08 11:00:00,116.55,116.74,115.54,116.04,14079.0,113.336,113.5207,112.3538,112.84,14079.0
2021-03-08 11:30:00,116.29,116.53,115.91,116.36,2723.0,113.0831,113.3165,112.7136,113.1512,2723.0
2021-03-08 12:00:00,116.2,117.03,116.13,116.96,3600.0,112.9956,113.8027,112.9276,113.7347,3600.0
2021-03-08 12:30:00,117.17,117.21,116.44,116.44,4702.0,113.9389,113.9778,113.229,113.229,4702.0
2021-03-08 13:00:00,116.54,116.71,116.41,116.41,3916.0,113.3262,113.4916,113.1998,113.1998,3916.0
2021-03-08 13:30:00,116.35,116.35,115.35,115.39,29772.0,113.1415,113.1415,112.1691,112.208,29772.0
2021-03-08 14:00:00,115.02,116.16,114.98,116.13,8815.0,111.8482,112.9567,111.8093,112.9276,8815.0
2021-03-08 14:30:00,116.26,116.26,115.75,115.99,9291.0,113.054,113.054,112.558,112.7914,9291.0
2021-03-08 15:00:00,115.95,115.95,115.11,115.21,6632.0,112.7525,112.7525,111.9357,112.0329,6632.0
2021-03-08 15:30:00,115.33,116.07,115.02,115.24,38572.0,112.1496,112.8692,111.8482,112.0621,38572.0
2021-03-09 09:30:00,115.29,116.49,113.75,115.32,9665.0,112.1107,113.2776,110.6132,112.1399,9665.0
2021-03-09 10:00:00,115.59,116.64,115.3,115.9,38739.0,112.4024,113.4235,112.1204,112.7039,38739.0
2021-03-09 10:30:00,116.14,117.78,116.13,117.75,7743.0,112.9373,114.5321,112.9276,114.5029,7743.0
2021-03-09 11:00:00,117.72,118.52,117.38,117.44,11416.0,114.4737,115.2516,114.1431,114.2014,11416.0
2021-03-09 11:30:00,117.37,117.37,116.73,117.11,6950.0,114.1334,114.1334,113.511,113.8805,6950.0
2021-03-09 12:00:00,116.9,117.25,116.75,116.9,6639.0,113.6763,114.0167,113.5305,113.6763,6639.0
2021-03-09 12:30:00,117.18,117.43,115.85,115.94,8680.0,113.9486,114.1917,112.6553,112.7428,8680.0
2021-03-09 13:00:00,115.96,116.09,115.61,116.09,7306.0,112.7622,112.8887,112.4219,112.8887,7306.0
2021-03-09 13:30:00,115.97,116.35,115.78,116.12,11821.0,112.772,113.1415,112.5872,112.9178,11821.0
2021-03-09 14:00:00,116.32,116.32,115.79,115.97,3716.0,113.1123,113.1123,112.5969,112.772,3716.0
2021-03-09 14:30:00,116.05,116.28,115.89,115.92,5356.0,112.8498,113.0734,112.6942,112.7233,5356.0
2021-03-09 15:00:00,115.8,116.19,115.8,115.99,7247.0,112.6067,112.9859,112.6067,112.7914,7247.0
2021-03-09 15:30:00,115.98,116.11,115.46,115.95,62936.0,112.7817,112.9081,112.276,112.7525,62936.0
2021-03-10 09:30:00,116.65,117.15,116.35,116.84,3535.0,113.4332,113.9194,113.1415,113.618,3535.0
2021-03-10 10:00:00,116.61,117.15,116.29,116.48,16950.0,113.3943,113.9194,113.0831,113.2679,16950.0
2021-03-10 10:30:00,116.72,117.55,116.72,117.47,2713.0,113.5013,114.3084,113.5013,114.2306,2713.0
2021-03-10 11:00:00,117.87,118.18,117.67,117.69,2783.0,114.6196,114.921,114.4251,114.4445,2783.0
2021-03-10 11:30:00,117.79,118.18,117.6,117.79,6403.0,114.5418,114.921,114.357,114.5418,6403.0
2021-03-10 12:00:00,117.78,117.97,117.61,117.9,3451.0,114.5321,114.7168,114.3667,114.6487,3451.0
2021-03-10 12:30:00,118.01,118.04,117.78,117.87,2100.0,114.7557,114.7849,114.5321,114.6196,2100.0
2021-03-10 13:00:00,117.8,118.49,117.8,118.49,1400.0,114.5515,115.2225,114.5515,115.2225,1400.0
2021-03-10 13:30:00,118.36,118.62,118.02,118.45,1869.0,115.0961,115.3489,114.7654,115.1836,1869.0
2021-03-10 14:00:00,118.31,118.8,118.31,118.8,1700.0,115.0474,115.5239,115.0474,115.5239,1700.0
2021-03-10 14:30:00,118.89,119.08,118.74,118.85,3310.0,115.6114,115.7962,115.4656,115.5725,3310.0
2021-03-10 15:00:00,118.84,118.9,118.26,118.43,12199.0,115.5628,115.6212,114.9988,115.1641,12199.0
2021-03-10 15:30:00,118.31,118.31,117.65,118.03,34578.0,115.0474,115.0474,114.4056,114.7752,34578.0
2021-03-11 09:30:00,118.53,119.21,117.22,119.21,8752.0,115.2614,115.9226,113.9875,115.9226,8752.0
2021-03-11 10:00:00,118.82,118.82,116.8,117.3,29732.0,115.5434,115.5434,113.5791,114.0653,29732.0
2021-03-11 10:30:00,117.38,117.81,117.21,117.43,12751.0,114.1431,114.5612,113.9778,114.1917,12751.0
2021-03-11 11:00:00,117.39,118.28,117.29,117.89,12937.0,114.1528,115.0183,114.0556,114.639,12937.0
2021-03-11 11:30:00,118.01,118.04,117.05,117.12,4146.0,114.7557,114.7849,113.8222,113.8903,4146.0
2021-03-11 12:00:00,117.21,117.39,117.04,117.04,2600.0,113.9778,114.1528,113.8125,113.8125,2600.0
2021-03-11 12:30:00,116.96,117.2,116.73,116.86,3168.0,113.7347,113.968,113.511,113.6374,3168.0
2021-03-11 13:00:00,116.84,116.84,116.22,116.34,16400.0,113.618,113.618,113.0151,113.1318,16400.0
2021-03-11 13:30:00,116.55,117.04,116.48,116.74,11943.0,113.336,113.8125,113.2679,113.5207,11943.0
2021-03-11 14:00:00,116.66,117.72,116.66,117.49,24091.0,113.4429,114.4737,113.4429,114.25,24091.0
2021-03-11 14:30:00,117.49,117.53,117.2,117.2,15719.0,114.25,114.2889,113.968,113.968,15719.0
2021-03-11 15:00:00,117.25,117.49,117.11,117.47,6667.0,114.0167,114.25,113.8805,114.2306,6667.0
2021-03-11 15:30:00,117.31,117.31,116.82,116.95,19639.0,114.075,114.075,113.5985,113.7249,19639.0
2021-03-12 09:30:00,117.58,119.02,117.03,119.01,12187.0,114.3376,115.7379,113.8027,115.7281,12187.0
2021-03-12 10:00:00,118.9,119.23,118.08,119.07,7475.0,115.6212,115.9421,114.8238,115.7865,7475.0
2021-03-12 10:30:00,119.03,119.78,118.86,119.52,1950.0,115.7476,116.4769,115.5823,116.2241,1950.0
2021-03-12 11:00:00,119.42,119.78,119.31,119.32,2800.0,116.1268,116.4769,116.0199,116.0296,2800.0
2021-03-12 11:30:00,119.3,119.3,118.98,119.15,3549.0,116.0101,116.0101,115.699,115.8643,3549.0
2021-03-12 12:00:00,119.14,119.21,118.78,119.0,3405.0,115.8545,115.9226,115.5045,115.7184,3405.0
2021-03-12 12:30:00,119.0,119.89,119.0,119.47,5073.0,115.7184,116.5839,115.7184,116.1754,5073.0
2021-03-12 13:00:00,119.35,119.87,119.35,119.77,2497.0,116.0588,116.5644,116.0588,116.4672,2497.0
2021-03-12 13:30:00,119.73,120.1,119.41,119.96,15121.0,116.4283,116.7881,116.1171,116.6519,15121.0
2021-03-12 14:00:00,120.17,120.57,119.95,120.55,5493.0,116.8561,117.2451,116.6422,117.2257,5493.0
2021-03-12 14:30:00,120.53,120.66,120.23,120.5,6016.0,117.2062,117.3326,116.9145,117.177,6016.0
2021-03-12 15:00:00,120.63,120.91,120.26,120.33,8710.0,117.3035,117.5757,116.9437,117.0117,8710.0
2021-03-12 15:30:00,120.41,120.79,120.29,120.55,18355.0,117.0895,117.459,116.9728,117.2257,18355.0
2021-03-15 09:30:00,120.4,121.9,120.35,121.35,9817.0,117.0798,118.5384,117.0312,118.0036,9817.0
2021-03-15 10:00:00,121.16,122.39,120.66,122.38,13556.0,117.8188,119.0149,117.3326,119.0052,13556.0
2021-03-15 10:30:00,122.4,123.0,122.3,122.83,25610.0,119.0246,119.6081,118.9274,119.4428,25610.0
2021-03-15 11:00:00,122.84,123.2,122.47,122.69,18939.0,119.4525,119.8026,119.0927,119.3067,18939.0
2021-03-15 11:30:00,122.64,122.64,121.57,121.91,4031.0,119.258,119.258,118.2175,118.5482,4031.0
2021-03-15 12:00:00,121.8,122.98,121.8,122.67,11290.0,118.4412,119.5887,118.4412,119.2872,11290.0
2021-03-15 12:30:00,122.55,123.75,122.43,123.28,3700.0,119.1705,120.3374,119.0538,119.8804,3700.0
2021-03-15 13:00:00,123.24,123.37,123.09,123.37,2344.0,119.8415,119.9679,119.6956,119.9679,2344.0
2021-03-15 13:30:00,123.22,123.34,122.97,123.31,4080.0,119.822,119.9387,119.5789,119.9096,4080.0
2021-03-15 14:00:00,123.51,123.89,123.43,123.89,3204.0,120.104,120.4736,120.0262,120.4736,3204.0
2021-03-15 14:30:00,123.9,123.99,123.58,123.86,3656.0,120.4833,120.5708,120.1721,120.4444,3656.0
2021-03-15 15:00:00,123.92,123.94,123.4,123.5,5811.0,120.5027,120.5222,119.9971,120.0943,5811.0
2021-03-15 15:30:00,123.54,124.48,123.42,124.4,29438.0,120.1332,121.0473,120.0165,120.9695,29438.0
2021-03-16 09:30:00,123.78,124.24,122.72,123.64,13460.0,120.3666,120.8139,119.3358,120.2305,13460.0
2021-03-16 10:00:00,123.51,123.65,121.41,122.01,16300.0,120.104,120.2402,118.0619,118.6454,16300.0
2021-03-16 10:30:00,122.24,122.44,121.15,121.16,9011.0,118.8691,119.0635,117.8091,117.8188,9011.0
2021-03-16 11:00:00,121.16,121.69,120.83,120.83,20059.0,117.8188,118.3342,117.4979,117.4979,20059.0
2021-03-16 11:30:00,120.88,121.1,120.57,120.88,5500.0,117.5466,117.7605,117.2451,117.5466,5500.0
2021-03-16 12:00:00,120.94,121.4,120.82,121.17,3801.0,117.6049,118.0522,117.4882,117.8286,3801.0
2021-03-16 12:30:00,121.04,121.9,121.02,121.52,5252.0,117.7022,118.5384,117.6827,118.1689,5252.0
2021-03-16 13:00:00,121.62,121.77,121.42,121.63,5114.0,118.2662,118.412,118.0717,118.2759,5114.0
2021-03-16 13:30:00,121.35,122.08,121.3,121.73,9120.0,118.0036,118.7135,117.955,118.3731,9120.0
2021-03-16 14:00:00,121.74,121.98,121.46,121.53,3723.0,118.3828,118.6162,118.1106,118.1786,3723.0
2021-03-16 14:30:00,121.48,121.83,121.28,121.82,7738.0,118.13,118.4704,117.9355,118.4606,7738.0
2021-03-16 15:00:00,121.79,122.32,121.65,122.06,9436.0,118.4315,118.9469,118.2953,118.694,9436.0
2021-03-16 15:30:00,121.97,122.44,121.41,121.71,52337.0,118.6065,119.0635,118.0619,118.3537,52337.0
2021-03-17 09:30:00,121.66,122.53,121.26,122.09,2053.0,118.3051,119.1511,117.9161,118.7232,2053.0
2021-03-17 10:00:00,122.0,122.22,121.2,121.44,10078.0,118.6357,118.8496,117.8577,118.0911,10078.0
2021-03-17 10:30:00,121.43,121.98,121.3,121.87,8100.0,118.0814,118.6162,117.955,118.5093,8100.0
2021-03-17 11:00:00,121.79,123.0,121.76,123.0,5286.0,118.4315,119.6081,118.4023,119.6081,5286.0
2021-03-17 11:30:00,123.06,123.43,123.0,123.16,1996.0,119.6664,120.0262,119.6081,119.7637,1996.0
2021-03-17 12:00:00,123.4,124.06,123.4,123.45,2420.0,119.9971,120.6389,119.9971,120.0457,2420.0
2021-03-17 12:30:00,123.37,123.64,123.21,123.35,2960.0,119.9679,120.2305,119.8123,119.9485,2960.0
2021-03-17 13:00:00,123.48,123.48,122.89,123.13,20600.0,120.0749,120.0749,119.5011,119.7345,20600.0
2021-03-17 13:30:00,123.06,123.33,122.96,122.97,2528.0,119.6664,119.929,119.5692,119.5789,2528.0
2021-03-17 14:00:00,123.04,124.35,123.04,124.0,7845.0,119.647,120.9209,119.647,120.5805,7845.0
2021-03-17 14:30:00,124.0,124.57,123.88,124.46,6300.0,120.5805,121.1348,120.4638,121.0278,6300.0
2021-03-17 15:00:00,124.3,124.3,123.24,123.31,7600.0,120.8723,120.8723,119.8415,119.9096,7600.0
2021-03-17 15:30:00,123.49,123.9,123.24,123.89,26828.0,120.0846,120.4833,119.8415,120.4736,26828.0
2021-03-18 09:30:00,123.43,123.64,121.82,122.79,6939.0,120.0262,120.2305,118.4606,119.4039,6939.0
2021-03-18 10:00:00,123.28,124.55,123.28,124.32,3500.0,119.8804,121.1154,119.8804,120.8917,3500.0
2021-03-18 10:30:00,124.61,124.63,124.14,124.3,2902.0,121.1737,121.1932,120.7167,120.8723,2902.0
2021-03-18 11:00:00,124.9,125.27,124.4,124.51,21594.0,121.4557,121.8155,120.9695,121.0765,21594.0
2021-03-18 11:30:00,124.53,124.84,124.42,124.44,4130.0,121.0959,121.3974,120.9889,121.0084,4130.0
2021-03-18 12:00:00,124.42,124.76,124.29,124.66,4600.0,120.9889,121.3196,120.8625,121.2223,4600.0
2021-03-18 12:30:00,124.65,124.81,123.89,124.13,8948.0,121.2126,121.3682,120.4736,120.7069,8948.0
2021-03-18 13:00:00,124.1,124.57,124.1,124.37,7261.0,120.6778,121.1348,120.6778,120.9403,7261.0
2021-03-18 13:30:00,124.4,124.62,124.16,124.29,4196.0,120.9695,121.1834,120.7361,120.8625,4196.0
2021-03-18 14:00:00,124.3,124.33,123.58,123.58,9350.0,120.8723,120.9014,120.1721,120.1721,9350.0
2021-03-18 14:30:00,123.54,123.72,122.79,123.37,11351.0,120.1332,120.3082,119.4039,119.9679,11351.0
2021-03-18 15:00:00,123.2,123.23,121.98,122.26,10700.0,119.8026,119.8318,118.6162,118.8885,10700.0
2021-03-18 15:30:00,122.31,122.31,121.01,121.62,27540.0,118.9371,118.9371,117.673,118.2662,27540.0
2021-03-19 09:30:00,120.47,121.33,117.48,118.42,46611.0,117.1479,117.9842,114.2403,115.1544,46611.0
2021-03-19 10:00:00,120.16,121.2,118.59,120.99,32144.0,116.8464,117.8577,115.3197,117.6535,32144.0
2021-03-19 10:30:00,121.19,122.34,120.7,122.01,26174.0,117.848,118.9663,117.3715,118.6454,26174.0
2021-03-19 11:00:00,122.14,122.58,121.22,121.47,5633.0,118.7718,119.1997,117.8772,118.1203,5633.0
2021-03-19 11:30:00,121.53,122.78,121.53,122.53,4363.0,118.1786,119.3942,118.1786,119.1511,4363.0
2021-03-19 12:00:00,122.61,123.52,122.3,122.82,11494.0,119.2289,120.1138,118.9274,119.4331,11494.0
2021-03-19 12:30:00,122.48,122.86,122.36,122.51,2760.0,119.1024,119.472,118.9858,119.1316,2760.0
2021-03-19 13:00:00,122.59,122.59,122.09,122.26,2566.0,119.2094,119.2094,118.7232,118.8885,2566.0
2021-03-19 13:30:00,122.25,122.37,121.91,122.31,3521.0,118.8788,118.9955,118.5482,118.9371,3521.0
2021-03-19 14:00:00,122.35,122.56,121.76,121.76,3326.0,118.976,119.1802,118.4023,118.4023,3326.0
2021-03-19 14:30:00,121.84,122.13,121.67,121.97,4900.0,118.4801,118.7621,118.3148,118.6065,4900.0
2021-03-19 15:00:00,121.93,121.95,121.54,121.69,4124.0,118.5676,118.5871,118.1884,118.3342,4124.0
2021-03-19 15:30:00,121.68,122.28,120.86,121.22,48988.0,118.3245,118.908,117.5271,117.8772,48988.0
2021-03-22 09:30:00,120.53,120.53,119.4,119.68,17407.0,117.2062,117.2062,116.1074,116.3797,17407.0
2021-03-22 10:00:00,119.59,119.91,118.45,118.82,2807.0,116.2921,116.6033,115.1836,115.5434,2807.0
2021-03-22 10:30:00,118.56,119.9,118.56,119.26,19474.0,115.2905,116.5936,115.2905,115.9712,19474.0
2021-03-22 11:00:00,119.25,119.71,118.9,119.44,22723.0,115.9615,116.4088,115.6212,116.1463,22723.0
2021-03-22 11:30:00,119.42,120.39,119.42,120.24,2458.0,116.1268,117.0701,116.1268,116.9242,2458.0
2021-03-22 12:00:00,120.23,120.33,119.51,119.51,5445.0,116.9145,117.0117,116.2143,116.2143,5445.0
2021-03-22 12:30:00,119.53,119.96,119.31,119.76,8254.0,116.2338,116.6519,116.0199,116.4574,8254.0
2021-03-22 13:00:00,119.85,120.08,119.65,119.89,13239.0,116.545,116.7686,116.3505,116.5839,13239.0
2021-03-22 13:30:00,119.95,120.16,119.89,120.06,2531.0,116.6422,116.8464,116.5839,116.7492,2531.0
2021-03-22 14:00:00,120.04,120.62,120.01,120.62,5700.0,116.7297,117.2937,116.7006,117.2937,5700.0
2021-03-22 14:30:00,120.58,120.94,120.58,120.69,3401.0,117.2548,117.6049,117.2548,117.3618,3401.0
2021-03-22 15:00:00,120.72,120.95,120.48,120.52,8325.0,117.391,117.6146,117.1576,117.1965,8325.0
2021-03-22 15:30:00,120.49,120.5,119.99,120.19,20947.0,117.1673,117.177,116.6811,116.8756,20947.0
2021-03-23 09:30:00,118.67,119.8,116.58,118.71,24121.0,115.3975,116.4963,113.3651,115.4364,24121.0
2021-03-23 10:00:00,118.83,119.17,118.06,118.43,6654.0,115.5531,115.8837,114.8043,115.1641,6654.0
2021-03-23 10:30:00,118.74,118.75,117.43,117.64,6371.0,115.4656,115.4753,114.1917,114.3959,6371.0
2021-03-23 11:00:00,117.7,118.09,117.23,118.09,5228.0,114.4543,114.8335,113.9972,114.8335,5228.0
2021-03-23 11:30:00,117.93,118.12,117.28,117.58,3454.0,114.6779,114.8627,114.0458,114.3376,3454.0
2021-03-23 12:00:00,117.83,118.18,117.57,117.99,10545.0,114.5807,114.921,114.3278,114.7363,10545.0
2021-03-23 12:30:00,118.03,118.16,117.74,117.98,3646.0,114.7752,114.9016,114.4932,114.7265,3646.0
2021-03-23 13:00:00,117.91,118.21,117.82,118.0,11687.0,114.6585,114.9502,114.5709,114.746,11687.0
2021-03-23 13:30:00,118.08,118.08,117.39,118.03,40191.0,114.8238,114.8238,114.1528,114.7752,40191.0
2021-03-23 14:00:00,118.03,118.35,117.81,117.99,22637.0,114.7752,115.0863,114.5612,114.7363,22637.0
2021-03-23 14:30:00,118.06,118.1,117.38,117.97,40842.0,114.8043,114.8432,114.1431,114.7168,40842.0
2021-03-23 15:00:00,118.0,118.04,117.14,117.27,58963.0,114.746,114.7849,113.9097,114.0361,58963.0
2021-03-23 15:30:00,116.78,119.54,116.19,119.19,267745.0,113.5596,116.2435,112.9859,115.9032,267745.0
2021-03-24 09:30:00,119.75,121.86,119.75,121.27,9257.0,116.4477,118.4995,116.4477,117.9258,9257.0
2021-03-24 10:00:00,121.48,122.27,121.45,122.03,7909.0,118.13,118.8982,118.1008,118.6649,7909.0
2021-03-24 10:30:00,122.17,123.48,122.17,122.76,5803.0,118.801,120.0749,118.801,119.3747,5803.0
2021-03-24 11:00:00,122.96,123.25,122.2,122.5,9470.0,119.5692,119.8512,118.8302,119.1219,9470.0
2021-03-24 11:30:00,122.63,122.8,122.19,122.47,7104.0,119.2483,119.4136,118.8204,119.0927,7104.0
2021-03-24 12:00:00,122.3,123.12,122.3,122.89,9370.0,118.9274,119.7248,118.9274,119.5011,9370.0
2021-03-24 12:30:00,122.86,122.98,122.19,122.52,11298.0,119.472,119.5887,118.8204,119.1413,11298.0
2021-03-24 13:00:00,122.61,122.66,121.82,122.04,8900.0,119.2289,119.2775,118.4606,118.6746,8900.0
2021-03-24 13:30:00,122.1,122.35,121.75,121.75,6394.0,118.7329,118.976,118.3926,118.3926,6394.0
2021-03-24 14:00:00,121.67,121.67,120.84,120.87,6546.0,118.3148,118.3148,117.5077,117.5368,6546.0
2021-03-24 14:30:00,120.68,120.68,119.57,119.69,12177.0,117.3521,117.3521,116.2727,116.3894,12177.0
2021-03-24 15:00:00,119.75,120.56,119.74,120.26,23121.0,116.4477,117.2354,116.438,116.9437,23121.0
2021-03-24 15:30:00,120.37,120.57,119.45,119.83,100715.0,117.0506,117.2451,116.156,116.5255,100715.0
2021-03-25 09:30:00,119.01,119.01,116.95,117.79,4210.0,115.7281,115.7281,113.7249,114.5418,4210.0
2021-03-25 10:00:00,117.69,118.77,117.33,118.65,6250.0,114.4445,115.4948,114.0945,115.3781,6250.0
2021-03-25 10:30:00,118.92,118.92,116.84,117.14,27430.0,115.6406,115.6406,113.618,113.9097,27430.0
2021-03-25 11:00:00,117.2,118.84,117.16,118.84,17285.0,113.968,115.5628,113.9291,115.5628,17285.0
2021-03-25 11:30:00,119.1,120.27,118.89,120.27,20028.0,115.8157,116.9534,115.6114,116.9534,20028.0
2021-03-25 12:00:00,120.45,120.68,119.9,120.46,2636.0,117.1284,117.3521,116.5936,117.1381,2636.0
2021-03-25 12:30:00,120.63,121.59,120.63,121.36,5662.0,117.3035,118.237,117.3035,118.0133,5662.0
2021-03-25 13:00:00,121.04,121.5,120.97,121.09,4665.0,117.7022,118.1495,117.6341,117.7508,4665.0
2021-03-25 13:30:00,120.97,121.57,120.33,121.07,13803.0,117.6341,118.2175,117.0117,117.7313,13803.0
2021-03-25 14:00:00,120.72,121.57,120.52,121.0,12601.0,117.391,118.2175,117.1965,117.6633,12601.0
2021-03-25 14:30:00,120.96,122.22,120.79,121.99,5454.0,117.6244,118.8496,117.459,118.626,5454.0
2021-03-25 15:00:00,121.74,122.31,121.58,122.25,20482.0,118.3828,118.9371,118.2273,118.8788,20482.0
2021-03-25 15:30:00,122.31,122.7,121.71,121.92,27721.0,118.9371,119.3164,118.3537,118.5579,27721.0
2021-03-26 09:30:00,122.24,123.23,121.33,122.48,8934.0,118.8691,119.8318,117.9842,119.1024,8934.0
2021-03-26 10:00:00,122.53,123.23,122.41,123.08,4320.0,119.1511,119.8318,119.0344,119.6859,4320.0
2021-03-26 10:30:00,123.66,123.85,122.63,122.64,3700.0,120.2499,120.4347,119.2483,119.258,3700.0
2021-03-26 11:00:00,122.58,122.83,121.9,122.1,28615.0,119.1997,119.4428,118.5384,118.7329,28615.0
2021-03-26 11:30:00,122.1,122.24,121.75,122.12,4778.0,118.7329,118.8691,118.3926,118.7524,4778.0
2021-03-26 12:00:00,122.08,122.95,121.99,122.76,23093.0,118.7135,119.5595,118.626,119.3747,23093.0
2021-03-26 12:30:00,122.82,123.31,122.72,122.72,21016.0,119.4331,119.9096,119.3358,119.3358,21016.0
2021-03-26 13:00:00,123.05,123.22,122.64,122.84,2700.0,119.6567,119.822,119.258,119.4525,2700.0
2021-03-26 13:30:00,122.69,122.7,121.07,121.76,13028.0,119.3067,119.3164,117.7313,118.4023,13028.0
2021-03-26 14:00:00,121.8,121.99,121.21,121.56,4665.0,118.4412,118.626,117.8675,118.2078,4665.0
2021-03-26 14:30:00,121.52,122.49,121.52,122.36,11454.0,118.1689,119.1122,118.1689,118.9858,11454.0
2021-03-26 15:00:00,122.19,122.75,121.87,122.47,12670.0,118.8204,119.365,118.5093,119.0927,12670.0
2021-03-26 15:30:00,122.57,123.63,122.48,123.37,20571.0,119.19,120.2207,119.1024,119.9679,20571.0
2021-03-29 09:30:00,122.81,123.65,121.0,122.26,58044.0,119.4233,120.2402,117.6633,118.8885,58044.0
2021-03-29 10:00:00,122.26,122.96,121.32,121.33,8234.0,118.8885,119.5692,117.9744,117.9842,8234.0
2021-03-29 10:30:00,121.11,121.11,120.13,120.65,3273.0,117.7702,117.7702,116.8172,117.3229,3273.0
2021-03-29 11:00:00,120.35,120.5,119.84,120.09,5584.0,117.0312,117.177,116.5352,116.7783,5584.0
2021-03-29 11:30:00,120.05,120.82,119.82,120.43,13300.0,116.7395,117.4882,116.5158,117.109,13300.0
2021-03-29 12:00:00,120.51,120.59,119.5,119.94,8732.0,117.1868,117.2646,116.2046,116.6325,8732.0
2021-03-29 12:30:00,120.1,120.99,120.1,120.79,7700.0,116.7881,117.6535,116.7881,117.459,7700.0
2021-03-29 13:00:00,120.79,121.39,120.78,121.11,9491.0,117.459,118.0425,117.4493,117.7702,9491.0
2021-03-29 13:30:00,121.11,121.45,120.2,120.2,6641.0,117.7702,118.1008,116.8853,116.8853,6641.0
2021-03-29 14:00:00,120.08,120.71,120.08,120.64,6706.0,116.7686,117.3813,116.7686,117.3132,6706.0
2021-03-29 14:30:00,120.6,121.15,120.45,120.61,8854.0,117.2743,117.8091,117.1284,117.284,8854.0
2021-03-29 15:00:00,120.74,121.66,120.64,121.33,11123.0,117.4104,118.3051,117.3132,117.9842,11123.0
2021-03-29 15:30:00,121.22,121.39,120.36,120.49,31242.0,117.8772,118.0425,117.0409,117.1673,31242.0
2021-03-30 09:30:00,120.48,121.62,120.48,121.23,17572.0,117.1576,118.2662,117.1576,117.8869,17572.0
2021-03-30 10:00:00,121.29,121.38,120.31,121.31,1957.0,117.9453,118.0328,116.9923,117.9647,1957.0
2021-03-30 10:30:00,121.39,122.06,121.39,121.73,8634.0,118.0425,118.694,118.0425,118.3731,8634.0
2021-03-30 11:00:00,121.8,122.0,121.21,121.53,6000.0,118.4412,118.6357,117.8675,118.1786,6000.0
2021-03-30 11:30:00,121.21,121.65,120.94,121.21,2332.0,117.8675,118.2953,117.6049,117.8675,2332.0
2021-03-30 12:00:00,121.31,121.74,121.2,121.42,11418.0,117.9647,118.3828,117.8577,118.0717,11418.0
2021-03-30 12:30:00,121.51,121.51,121.14,121.43,6945.0,118.1592,118.1592,117.7994,118.0814,6945.0
2021-03-30 13:00:00,121.51,121.62,121.01,121.46,12400.0,118.1592,118.2662,117.673,118.1106,12400.0
2021-03-30 13:30:00,121.36,121.36,121.0,121.11,3346.0,118.0133,118.0133,117.6633,117.7702,3346.0
2021-03-30 14:00:00,121.08,121.58,120.99,121.26,5107.0,117.741,118.2273,117.6535,117.9161,5107.0
2021-03-30 14:30:00,121.51,121.51,121.09,121.38,32377.0,118.1592,118.1592,117.7508,118.0328,32377.0
2021-03-30 15:00:00,121.34,121.78,121.29,121.67,16167.0,117.9939,118.4217,117.9453,118.3148,16167.0
2021-03-30 15:30:00,121.62,121.75,120.75,121.21,42880.0,118.2662,118.3926,117.4201,117.8675,42880.0
2021-03-31 09:30:00,121.86,122.4,120.73,121.06,12443.0,118.4995,119.0246,117.4007,117.7216,12443.0
2021-03-31 10:00:00,120.98,121.2,119.98,120.22,3317.0,117.6438,117.8577,116.6714,116.9048,3317.0
2021-03-31 10:30:00,119.98,120.61,119.25,119.54,8774.0,116.6714,117.284,115.9615,116.2435,8774.0
2021-03-31 11:00:00,119.67,119.94,119.11,119.18,57717.0,116.3699,116.6325,115.8254,115.8934,57717.0
2021-03-31 11:30:00,119.2,119.29,118.69,119.11,7943.0,115.9129,116.0004,115.417,115.8254,7943.0
2021-03-31 12:00:00,118.95,120.53,118.95,119.65,19024.0,115.6698,117.2062,115.6698,116.3505,19024.0
2021-03-31 12:30:00,119.64,120.15,119.1,120.14,34058.0,116.3408,116.8367,115.8157,116.827,34058.0
2021-03-31 13:00:00,120.09,120.76,119.88,120.67,24867.0,116.7783,117.4299,116.5741,117.3424,24867.0
2021-03-31 13:30:00,120.74,121.0,120.34,120.4,8801.0,117.4104,117.6633,117.0215,117.0798,8801.0
2021-03-31 14:00:00,120.34,120.8,120.0,120.16,10874.0,117.0215,117.4688,116.6908,116.8464,10874.0
2021-03-31 14:30:00,120.25,121.38,120.21,120.91,63481.0,116.9339,118.0328,116.895,117.5757,63481.0
2021-03-31 15:00:00,120.82,122.02,120.75,122.02,57268.0,117.4882,118.6551,117.4201,118.6551,57268.0
2021-03-31 15:30:00,121.93,122.0,120.21,120.6,76294.0,118.5676,118.6357,116.895,117.2743,76294.0
2021-04-01 09:30:00,120.42,122.48,118.94,118.94,25412.0,117.0992,119.1024,115.6601,115.6601,25412.0
2021-04-01 10:00:00,119.05,119.59,119.0,119.5,12764.0,115.767,116.2921,115.7184,116.2046,12764.0
2021-04-01 10:30:00,119.39,120.89,119.39,120.58,7228.0,116.0977,117.5563,116.0977,117.2548,7228.0
2021-04-01 11:00:00,120.72,121.44,120.72,121.23,12370.0,117.391,118.0911,117.391,117.8869,12370.0
2021-04-01 11:30:00,121.49,121.89,121.35,121.35,8411.0,118.1397,118.5287,118.0036,118.0036,8411.0
2021-04-01 12:00:00,121.41,122.08,121.41,121.6,21909.0,118.0619,118.7135,118.0619,118.2467,21909.0
2021-04-01 12:30:00,121.28,121.81,121.28,121.53,9415.0,117.9355,118.4509,117.9355,118.1786,9415.0
2021-04-01 13:00:00,121.23,121.96,121.02,121.71,20300.0,117.8869,118.5968,117.6827,118.3537,20300.0
2021-04-01 13:30:00,121.64,121.83,121.18,121.82,9264.0,118.2856,118.4704,117.8383,118.4606,9264.0
2021-04-01 14:00:00,121.81,122.16,121.77,121.83,10764.0,118.4509,118.7913,118.412,118.4704,10764.0
2021-04-01 14:30:00,121.84,121.85,121.45,121.6,7482.0,118.4801,118.4898,118.1008,118.2467,7482.0
2021-04-01 15:00:00,121.53,121.98,121.52,121.82,13500.0,118.1786,118.6162,118.1689,118.4606,13500.0
2021-04-01 15:30:00,121.78,123.17,121.74,123.13,55943.0,118.4217,119.7734,118.3828,119.7345,55943.0
2021-04-05 09:30:00,124.31,125.35,123.51,123.8,10887.0,120.882,121.8933,120.104,120.386,10887.0
2021-04-05 10:00:00,123.64,123.99,123.07,123.69,19235.0,120.2305,120.5708,119.6762,120.2791,19235.0
2021-04-05 10:30:00,123.84,123.96,123.28,123.34,5312.0,120.4249,120.5416,119.8804,119.9387,5312.0
2021-04-05 11:00:00,123.22,123.33,123.05,123.24,7621.0,119.822,119.929,119.6567,119.8415,7621.0
2021-04-05 11:30:00,123.12,123.16,122.6,123.08,3608.0,119.7248,119.7637,119.2191,119.6859,3608.0
2021-04-05 12:00:00,123.21,123.33,122.67,123.33,1900.0,119.8123,119.929,119.2872,119.929,1900.0
2021-04-05 12:30:00,123.21,123.31,122.91,123.15,8428.0,119.8123,119.9096,119.5206,119.754,8428.0
2021-04-05 13:00:00,123.0,123.27,122.89,122.94,13771.0,119.6081,119.8707,119.5011,119.5498,13771.0
2021-04-05 13:30:00,122.88,122.88,122.25,122.76,2700.0,119.4914,119.4914,118.8788,119.3747,2700.0
2021-04-05 14:00:00,122.7,122.7,122.44,122.5,2390.0,119.3164,119.3164,119.0635,119.1219,2390.0
2021-04-05 14:30:00,122.43,122.96,122.17,122.88,17636.0,119.0538,119.5692,118.801,119.4914,17636.0
2021-04-05 15:00:00,122.79,122.97,122.44,122.65,3354.0,119.4039,119.5789,119.0635,119.2678,3354.0
2021-04-05 15:30:00,122.73,123.47,122.73,123.41,16299.0,119.3455,120.0651,119.3455,120.0068,16299.0
2021-04-06 09:30:00,123.36,124.07,123.36,123.77,2680.0,119.9582,120.6486,119.9582,120.3569,2680.0
2021-04-06 10:00:00,124.05,124.86,123.8,124.41,12712.0,120.6291,121.4168,120.386,120.9792,12712.0
2021-04-06 10:30:00,124.18,124.49,123.45,123.45,3482.0,120.7556,121.057,120.0457,120.0457,3482.0
2021-04-06 11:00:00,123.26,123.26,122.89,123.12,2187.0,119.8609,119.8609,119.5011,119.7248,2187.0
2021-04-06 11:30:00,123.28,123.55,123.03,123.05,2712.0,119.8804,120.1429,119.6373,119.6567,2712.0
2021-04-06 12:00:00,123.16,123.24,122.81,123.07,6130.0,119.7637,119.8415,119.4233,119.6762,6130.0
2021-04-06 12:30:00,123.08,123.08,122.71,122.83,4106.0,119.6859,119.6859,119.3261,119.4428,4106.0
2021-04-06 13:00:00,122.88,123.04,122.66,122.82,4371.0,119.4914,119.647,119.2775,119.4331,4371.0
2021-04-06 13:30:00,122.87,123.17,122.67,122.7,6765.0,119.4817,119.7734,119.2872,119.3164,6765.0
2021-04-06 14:00:00,122.74,122.98,122.65,122.9,6104.0,119.3553,119.5887,119.2678,119.5109,6104.0
2021-04-06 14:30:00,122.87,123.1,122.76,122.92,6074.0,119.4817,119.7053,119.3747,119.5303,6074.0
2021-04-06 15:00:00,123.04,123.04,122.32,122.54,6918.0,119.647,119.647,118.9469,119.1608,6918.0
2021-04-06 15:30:00,122.65,122.7,122.12,122.43,30458.0,119.2678,119.3164,118.7524,119.0538,30458.0
2021-04-07 09:30:00,122.68,122.68,121.07,121.08,3865.0,119.2969,119.2969,117.7313,117.741,3865.0
2021-04-07 10:00:00,121.22,121.5,120.94,121.16,6378.0,117.8772,118.1495,117.6049,117.8188,6378.0
2021-04-07 10:30:00,121.36,122.16,121.33,121.42,6997.0,118.0133,118.7913,117.9842,118.0717,6997.0
2021-04-07 11:00:00,121.1,121.39,120.79,120.86,1200.0,117.7605,118.0425,117.459,117.5271,1200.0
2021-04-07 11:30:00,120.95,120.97,120.55,120.75,1400.0,117.6146,117.6341,117.2257,117.4201,1400.0
2021-04-07 12:00:00,120.51,120.93,120.47,120.48,10220.0,117.1868,117.5952,117.1479,117.1576,10220.0
2021-04-07 12:30:00,120.81,121.06,120.75,120.91,1212.0,117.4785,117.7216,117.4201,117.5757,1212.0
2021-04-07 13:00:00,121.13,121.15,120.72,120.92,900.0,117.7897,117.8091,117.391,117.5855,900.0
2021-04-07 13:30:00,120.97,120.97,120.23,120.52,2204.0,117.6341,117.6341,116.9145,117.1965,2204.0
2021-04-07 14:00:00,120.94,121.15,120.61,120.61,1100.0,117.6049,117.8091,117.284,117.284,1100.0
2021-04-07 14:30:00,120.67,120.74,120.33,120.5,3482.0,117.3424,117.4104,117.0117,117.177,3482.0
2021-04-07 15:00:00,120.59,121.3,120.53,120.72,13326.0,117.2646,117.955,117.2062,117.391,13326.0
2021-04-07 15:30:00,120.75,121.3,120.52,121.3,17704.0,117.4201,117.955,117.1965,117.955,17704.0
2021-04-08 09:30:00,121.31,121.85,120.53,121.24,11244.0,117.9647,118.4898,117.2062,117.8966,11244.0
2021-04-08 10:00:00,120.99,120.99,120.61,120.69,908.0,117.6535,117.6535,117.284,117.3618,908.0
2021-04-08 10:30:00,120.86,121.33,120.38,121.1,3318.0,117.5271,117.9842,117.0604,117.7605,3318.0
2021-04-08 11:00:00,121.16,121.41,120.92,121.36,2193.0,117.8188,118.0619,117.5855,118.0133,2193.0
2021-04-08 11:30:00,121.06,121.85,121.06,121.77,2715.0,117.7216,118.4898,117.7216,118.412,2715.0
2021-04-08 12:00:00,121.56,122.29,121.56,122.23,1852.0,118.2078,118.9177,118.2078,118.8593,1852.0
2021-04-08 12:30:00,122.37,122.37,121.84,122.01,2698.0,118.9955,118.9955,118.4801,118.6454,2698.0
2021-04-08 13:00:00,122.0,122.11,121.85,122.01,1804.0,118.6357,118.7426,118.4898,118.6454,1804.0
2021-04-08 13:30:00,122.08,122.11,121.79,122.07,3047.0,118.7135,118.7426,118.4315,118.7037,3047.0
2021-04-08 14:00:00,122.09,122.42,122.09,122.34,3412.0,118.7232,119.0441,118.7232,118.9663,3412.0
2021-04-08 14:30:00,122.38,122.68,122.38,122.68,2900.0,119.0052,119.2969,119.0052,119.2969,2900.0
2021-04-08 15:00:00,122.66,122.81,122.49,122.63,5165.0,119.2775,119.4233,119.1122,119.2483,5165.0
2021-04-08 15:30:00,122.6,123.1,122.55,122.9,14250.0,119.2191,119.7053,119.1705,119.5109,14250.0
2021-04-09 09:30:00,123.16,123.16,122.23,122.64,9031.0,119.7637,119.7637,118.8593,119.258,9031.0
2021-04-09 10:00:00,122.36,122.43,121.58,122.37,5510.0,118.9858,119.0538,118.2273,118.9955,5510.0
2021-04-09 10:30:00,122.23,122.65,122.01,122.65,1800.0,118.8593,119.2678,118.6454,119.2678,1800.0
2021-04-09 11:00:00,122.82,122.98,122.39,122.39,2426.0,119.4331,119.5887,119.0149,119.0149,2426.0
2021-04-09 11:30:00,122.39,122.51,122.12,122.45,4144.0,119.0149,119.1316,118.7524,119.0733,4144.0
2021-04-09 12:00:00,122.39,122.43,122.0,122.15,4194.0,119.0149,119.0538,118.6357,118.7815,4194.0
2021-04-09 12:30:00,122.21,122.34,122.07,122.07,3048.0,118.8399,118.9663,118.7037,118.7037,3048.0
2021-04-09 13:00:00,121.99,122.09,121.92,121.98,6029.0,118.626,118.7232,118.5579,118.6162,6029.0
2021-04-09 13:30:00,121.85,122.13,121.79,122.13,3454.0,118.4898,118.7621,118.4315,118.7621,3454.0
2021-04-09 14:00:00,121.9,122.07,121.79,121.91,2281.0,118.5384,118.7037,118.4315,118.5482,2281.0
2021-04-09 14:30:00,121.87,122.05,121.79,121.82,3792.0,118.5093,118.6843,118.4315,118.4606,3792.0
2021-04-09 15:00:00,121.78,122.21,121.78,122.21,3831.0,118.4217,118.8399,118.4217,118.8399,3831.0
2021-04-09 15:30:00,122.37,123.12,122.1,122.81,25281.0,118.9955,119.7248,118.7329,119.4233,25281.0
2021-04-12 09:30:00,123.33,123.7,122.77,122.81,1643.0,119.929,120.2888,119.3844,119.4233,1643.0
2021-04-12 10:00:00,122.83,122.98,122.2,122.67,1500.0,119.4428,119.5887,118.8302,119.2872,1500.0
2021-04-12 10:30:00,122.8,123.04,122.8,122.88,1500.0,119.4136,119.647,119.4136,119.4914,1500.0
2021-04-12 11:00:00,122.65,123.25,122.41,122.97,2863.0,119.2678,119.8512,119.0344,119.5789,2863.0
2021-04-12 11:30:00,123.18,123.26,122.98,123.25,1300.0,119.7831,119.8609,119.5887,119.8512,1300.0
2021-04-12 12:00:00,123.08,123.33,122.95,123.21,1527.0,119.6859,119.929,119.5595,119.8123,1527.0
2021-04-12 12:30:00,123.47,123.48,123.17,123.26,2200.0,120.0651,120.0749,119.7734,119.8609,2200.0
2021-04-12 13:00:00,123.28,123.54,123.25,123.54,1700.0,119.8804,120.1332,119.8512,120.1332,1700.0
2021-04-12 13:30:00,123.37,123.76,123.37,123.62,2007.0,119.9679,120.3471,119.9679,120.211,2007.0
2021-04-12 14:00:00,123.66,123.74,123.57,123.63,1345.0,120.2499,120.3277,120.1624,120.2207,1345.0
2021-04-12 14:30:00,123.67,123.92,123.67,123.77,1600.0,120.2596,120.5027,120.2596,120.3569,1600.0
2021-04-12 15:00:00,123.82,123.95,123.37,123.73,5725.0,120.4055,120.5319,119.9679,120.318,5725.0
2021-04-12 15:30:00,123.67,124.43,123.48,123.9,19446.0,120.2596,120.9987,120.0749,120.4833,19446.0
2021-04-13 09:30:00,123.83,123.93,122.35,122.36,37846.0,120.4152,120.5125,118.976,118.9858,37846.0
2021-04-13 10:00:00,122.65,122.75,122.33,122.71,2200.0,119.2678,119.365,118.9566,119.3261,2200.0
2021-04-13 10:30:00,122.69,122.91,122.42,122.53,2850.0,119.3067,119.5206,119.0441,119.1511,2850.0
2021-04-13 11:00:00,122.8,123.0,122.62,122.7,4076.0,119.4136,119.6081,119.2386,119.3164,4076.0
2021-04-13 11:30:00,122.93,122.93,122.39,122.62,1200.0,119.54,119.54,119.0149,119.2386,1200.0
2021-04-13 12:00:00,122.86,122.86,122.42,122.42,1900.0,119.472,119.472,119.0441,119.0441,1900.0
2021-04-13 12:30:00,122.36,122.36,121.85,121.85,4899.0,118.9858,118.9858,118.4898,118.4898,4899.0
2021-04-13 13:00:00,121.9,122.02,121.9,121.99,2800.0,118.5384,118.6551,118.5384,118.626,2800.0
2021-04-13 13:30:00,122.07,122.07,121.89,122.01,2820.0,118.7037,118.7037,118.5287,118.6454,2820.0
2021-04-13 14:00:00,122.01,122.28,122.0,122.26,7113.0,118.6454,118.908,118.6357,118.8885,7113.0
2021-04-13 14:30:00,122.24,122.26,121.99,121.99,5250.0,118.8691,118.8885,118.626,118.626,5250.0
2021-04-13 15:00:00,122.01,122.41,121.77,121.92,8800.0,118.6454,119.0344,118.412,118.5579,8800.0
2021-04-13 15:30:00,121.84,121.94,121.61,121.63,15725.0,118.4801,118.5773,118.2564,118.2759,15725.0
2021-04-14 09:30:00,121.95,124.11,121.95,124.05,2714.0,118.5871,120.6875,118.5871,120.6291,2714.0
2021-04-14 10:00:00,124.32,124.53,123.4,123.69,4010.0,120.8917,121.0959,119.9971,120.2791,4010.0
2021-04-14 10:30:00,123.79,124.63,123.67,124.61,3838.0,120.3763,121.1932,120.2596,121.1737,3838.0
2021-04-14 11:00:00,124.35,124.61,123.92,123.92,5286.0,120.9209,121.1737,120.5027,120.5027,5286.0
2021-04-14 11:30:00,123.82,124.02,123.46,123.71,3707.0,120.4055,120.6,120.0554,120.2985,3707.0
2021-04-14 12:00:00,123.53,123.69,123.39,123.42,5446.0,120.1235,120.2791,119.9873,120.0165,5446.0
2021-04-14 12:30:00,123.45,123.64,123.25,123.52,3608.0,120.0457,120.2305,119.8512,120.1138,3608.0
2021-04-14 13:00:00,123.4,123.6,123.3,123.5,3284.0,119.9971,120.1916,119.8998,120.0943,3284.0
2021-04-14 13:30:00,123.48,123.67,123.24,123.43,7313.0,120.0749,120.2596,119.8415,120.0262,7313.0
2021-04-14 14:00:00,123.4,123.4,123.0,123.0,3366.0,119.9971,119.9971,119.6081,119.6081,3366.0
2021-04-14 14:30:00,123.0,123.1,122.38,122.38,3996.0,119.6081,119.7053,119.0052,119.0052,3996.0
2021-04-14 15:00:00,122.37,122.51,122.05,122.37,11984.0,118.9955,119.1316,118.6843,118.9955,11984.0
2021-04-14 15:30:00,122.37,122.53,121.94,122.09,17953.0,118.9955,119.1511,118.5773,118.7232,17953.0
2021-04-15 09:30:00,122.95,122.95,120.71,121.09,21018.0,119.5595,119.5595,117.3813,117.7508,21018.0
2021-04-15 10:00:00,121.08,121.5,120.64,120.97,9477.0,117.741,118.1495,117.3132,117.6341,9477.0
2021-04-15 10:30:00,121.0,121.53,120.92,121.22,32579.0,117.6633,118.1786,117.5855,117.8772,32579.0
2021-04-15 11:00:00,121.44,121.69,121.1,121.16,5727.0,118.0911,118.3342,117.7605,117.8188,5727.0
2021-04-15 11:30:00,121.11,122.1,121.1,122.1,1800.0,117.7702,118.7329,117.7605,118.7329,1800.0
2021-04-15 12:00:00,121.85,121.92,121.61,121.61,2661.0,118.4898,118.5579,118.2564,118.2564,2661.0
2021-04-15 12:30:00,121.65,121.73,121.5,121.73,1900.0,118.2953,118.3731,118.1495,118.3731,1900.0
2021-04-15 13:00:00,121.54,121.59,121.3,121.42,2200.0,118.1884,118.237,117.955,118.0717,2200.0
2021-04-15 13:30:00,121.44,122.05,121.41,122.0,3274.0,118.0911,118.6843,118.0619,118.6357,3274.0
2021-04-15 14:00:00,122.07,122.07,121.75,122.05,7992.0,118.7037,118.7037,118.3926,118.6843,7992.0
2021-04-15 14:30:00,122.17,122.51,122.17,122.35,5605.0,118.801,119.1316,118.801,118.976,5605.0
2021-04-15 15:00:00,122.3,122.56,122.29,122.4,3951.0,118.9274,119.1802,118.9177,119.0246,3951.0
2021-04-15 15:30:00,122.46,122.95,122.41,122.95,18332.0,119.083,119.5595,119.0344,119.5595,18332.0
2021-04-16 09:30:00,123.78,124.35,123.2,123.25,3761.0,120.3666,120.9209,119.8026,119.8512,3761.0
2021-04-16 10:00:00,123.21,123.21,122.44,122.44,2600.0,119.8123,119.8123,119.0635,119.0635,2600.0
2021-04-16 10:30:00,122.61,123.31,122.57,123.21,2774.0,119.2289,119.9096,119.19,119.8123,2774.0
2021-04-16 11:00:00,123.0,123.5,122.77,122.9,4305.0,119.6081,120.0943,119.3844,119.5109,4305.0
2021-04-16 11:30:00,122.72,123.35,122.72,123.03,3447.0,119.3358,119.9485,119.3358,119.6373,3447.0
2021-04-16 12:00:00,123.0,123.33,122.73,122.79,2635.0,119.6081,119.929,119.3455,119.4039,2635.0
2021-04-16 12:30:00,122.58,122.69,122.05,122.26,2859.0,119.1997,119.3067,118.6843,118.8885,2859.0
2021-04-16 13:00:00,122.32,122.53,122.18,122.47,2337.0,118.9469,119.1511,118.8107,119.0927,2337.0
2021-04-16 13:30:00,122.42,122.7,122.42,122.62,1400.0,119.0441,119.3164,119.0441,119.2386,1400.0
2021-04-16 14:00:00,122.67,122.95,122.67,122.77,4025.0,119.2872,119.5595,119.2872,119.3844,4025.0
2021-04-16 14:30:00,122.88,123.35,122.83,123.27,3508.0,119.4914,119.9485,119.4428,119.8707,3508.0
2021-04-16 15:00:00,123.29,123.46,123.12,123.31,5114.0,119.8901,120.0554,119.7248,119.9096,5114.0
2021-04-16 15:30:00,123.27,123.82,123.22,123.5,35497.0,119.8707,120.4055,119.822,120.0943,35497.0
2021-04-19 09:30:00,123.18,123.47,122.06,122.06,5731.0,119.7831,120.0651,118.694,118.694,5731.0
2021-04-19 10:00:00,122.06,122.93,121.62,122.82,3291.0,118.694,119.54,118.2662,119.4331,3291.0
2021-04-19 10:30:00,122.7,122.77,122.31,122.31,1700.0,119.3164,119.3844,118.9371,118.9371,1700.0
2021-04-19 11:00:00,121.98,122.37,121.88,122.34,2700.0,118.6162,118.9955,118.519,118.9663,2700.0
2021-04-19 11:30:00,122.57,122.87,122.39,122.54,2358.0,119.19,119.4817,119.0149,119.1608,2358.0
2021-04-19 12:00:00,122.52,122.73,122.36,122.52,2500.0,119.1413,119.3455,118.9858,119.1413,2500.0
2021-04-19 12:30:00,122.59,122.72,122.38,122.42,1200.0,119.2094,119.3358,119.0052,119.0441,1200.0
2021-04-19 13:00:00,122.44,122.94,122.44,122.86,3100.0,119.0635,119.5498,119.0635,119.472,3100.0
2021-04-19 13:30:00,122.71,122.95,122.53,122.83,3258.0,119.3261,119.5595,119.1511,119.4428,3258.0
2021-04-19 14:00:00,122.74,123.25,122.7,123.23,5981.0,119.3553,119.8512,119.3164,119.8318,5981.0
2021-04-19 14:30:00,123.26,123.46,123.17,123.39,6922.0,119.8609,120.0554,119.7734,119.9873,6922.0
2021-04-19 15:00:00,123.34,123.4,122.6,122.72,3932.0,119.9387,119.9971,119.2191,119.3358,3932.0
2021-04-19 15:30:00,122.67,123.22,122.54,123.16,14188.0,119.2872,119.822,119.1608,119.7637,14188.0
2021-04-20 09:30:00,122.7,122.85,122.33,122.33,2350.0,119.3164,119.4622,118.9566,118.9566,2350.0
2021-04-20 10:00:00,121.83,122.26,121.27,121.32,8732.0,118.4704,118.8885,117.9258,117.9744,8732.0
2021-04-20 10:30:00,121.27,121.3,119.99,120.6,3340.0,117.9258,117.955,116.6811,117.2743,3340.0
2021-04-20 11:00:00,120.54,120.77,119.82,119.95,4000.0,117.2159,117.4396,116.5158,116.6422,4000.0
2021-04-20 11:30:00,119.87,119.87,119.21,119.57,7503.0,116.5644,116.5644,115.9226,116.2727,7503.0
2021-04-20 12:00:00,119.55,119.77,119.16,119.68,2550.0,116.2532,116.4672,115.874,116.3797,2550.0
2021-04-20 12:30:00,119.61,119.61,118.94,119.37,3059.0,116.3116,116.3116,115.6601,116.0782,3059.0
2021-04-20 13:00:00,119.4,119.41,119.07,119.32,1645.0,116.1074,116.1171,115.7865,116.0296,1645.0
2021-04-20 13:30:00,119.3,119.32,118.95,119.16,2620.0,116.0101,116.0296,115.6698,115.874,2620.0
2021-04-20 14:00:00,119.15,119.35,119.07,119.17,2449.0,115.8643,116.0588,115.7865,115.8837,2449.0
2021-04-20 14:30:00,119.13,119.41,119.11,119.22,2381.0,115.8448,116.1171,115.8254,115.9323,2381.0
2021-04-20 15:00:00,119.24,119.67,119.21,119.49,2600.0,115.9518,116.3699,115.9226,116.1949,2600.0
2021-04-20 15:30:00,119.34,119.93,119.34,119.64,10901.0,116.049,116.6228,116.049,116.3408,10901.0
2021-04-21 09:30:00,119.65,120.63,118.71,120.41,7460.0,116.3505,117.3035,115.4364,117.0895,7460.0
2021-04-21 10:00:00,120.7,121.34,120.53,121.11,2468.0,117.3715,117.9939,117.2062,117.7702,2468.0
2021-04-21 10:30:00,121.2,121.8,121.2,121.79,3756.0,117.8577,118.4412,117.8577,118.4315,3756.0
2021-04-21 11:00:00,121.92,122.14,120.93,121.06,4465.0,118.5579,118.7718,117.5952,117.7216,4465.0
2021-04-21 11:30:00,120.93,121.23,120.69,121.23,4202.0,117.5952,117.8869,117.3618,117.8869,4202.0
2021-04-21 12:00:00,121.34,121.42,121.31,121.37,1985.0,117.9939,118.0717,117.9647,118.0231,1985.0
2021-04-21 12:30:00,121.32,121.61,121.23,121.4,3700.0,117.9744,118.2564,117.8869,118.0522,3700.0
2021-04-21 13:00:00,121.52,121.86,121.52,121.59,1428.0,118.1689,118.4995,118.1689,118.237,1428.0
2021-04-21 13:30:00,121.62,122.02,121.61,122.02,2300.0,118.2662,118.6551,118.2564,118.6551,2300.0
2021-04-21 14:00:00,122.1,122.13,121.94,122.01,3211.0,118.7329,118.7621,118.5773,118.6454,3211.0
2021-04-21 14:30:00,121.87,122.03,121.69,121.76,2500.0,118.5093,118.6649,118.3342,118.4023,2500.0
2021-04-21 15:00:00,121.77,121.79,121.38,121.61,10164.0,118.412,118.4315,118.0328,118.2564,10164.0
2021-04-21 15:30:00,121.76,122.18,121.67,122.18,18874.0,118.4023,118.8107,118.3148,118.8107,18874.0
2021-04-22 09:30:00,122.48,122.62,121.76,122.26,2879.0,119.1024,119.2386,118.4023,118.8885,2879.0
2021-04-22 10:00:00,121.97,122.66,121.7,122.66,4108.0,118.6065,119.2775,118.344,119.2775,4108.0
2021-04-22 10:30:00,122.48,123.06,122.48,122.92,3634.0,119.1024,119.6664,119.1024,119.5303,3634.0
2021-04-22 11:00:00,123.07,123.66,122.98,123.55,6346.0,119.6762,120.2499,119.5887,120.1429,6346.0
2021-04-22 11:30:00,123.61,124.05,123.59,123.83,4888.0,120.2013,120.6291,120.1818,120.4152,4888.0
2021-04-22 12:00:00,123.8,123.86,123.61,123.61,4300.0,120.386,120.4444,120.2013,120.2013,4300.0
2021-04-22 12:30:00,123.61,124.03,123.58,123.91,5164.0,120.2013,120.6097,120.1721,120.493,5164.0
2021-04-22 13:00:00,124.02,124.02,122.4,122.96,4500.0,120.6,120.6,119.0246,119.5692,4500.0
2021-04-22 13:30:00,123.17,123.3,121.81,121.81,2300.0,119.7734,119.8998,118.4509,118.4509,2300.0
2021-04-22 14:00:00,121.64,122.12,121.52,121.98,1929.0,118.2856,118.7524,118.1689,118.6162,1929.0
2021-04-22 14:30:00,122.23,122.35,122.09,122.32,2482.0,118.8593,118.976,118.7232,118.9469,2482.0
2021-04-22 15:00:00,122.22,122.42,121.77,121.96,9820.0,118.8496,119.0441,118.412,118.5968,9820.0
2021-04-22 15:30:00,122.19,122.31,121.87,121.94,9370.0,118.8204,118.9371,118.5093,118.5773,9370.0
2021-04-23 09:30:00,122.48,123.18,121.83,123.18,1713.0,119.1024,119.7831,118.4704,119.7831,1713.0
2021-04-23 10:00:00,123.28,123.72,123.11,123.44,1119.0,119.8804,120.3082,119.7151,120.036,1119.0
2021-04-23 10:30:00,123.79,124.01,123.16,123.47,2877.0,120.3763,120.5903,119.7637,120.0651,2877.0
2021-04-23 11:00:00,123.83,123.83,123.36,123.48,2119.0,120.4152,120.4152,119.9582,120.0749,2119.0
2021-04-23 11:30:00,123.48,123.48,122.89,123.19,7983.0,120.0749,120.0749,119.5011,119.7929,7983.0
2021-04-23 12:00:00,123.25,123.5,123.15,123.5,1215.0,119.8512,120.0943,119.754,120.0943,1215.0
2021-04-23 12:30:00,123.63,123.63,123.45,123.55,1100.0,120.2207,120.2207,120.0457,120.1429,1100.0
2021-04-23 13:00:00,123.57,123.79,123.52,123.79,1957.0,120.1624,120.3763,120.1138,120.3763,1957.0
2021-04-23 13:30:00,123.89,123.97,123.78,123.94,3193.0,120.4736,120.5514,120.3666,120.5222,3193.0
2021-04-23 14:00:00,124.07,124.29,124.06,124.2,1800.0,120.6486,120.8625,120.6389,120.775,1800.0
2021-04-23 14:30:00,124.18,124.48,124.09,124.48,4152.0,120.7556,121.0473,120.668,121.0473,4152.0
2021-04-23 15:00:00,124.55,124.95,124.51,124.62,6808.0,121.1154,121.5043,121.0765,121.1834,6808.0
2021-04-23 15:30:00,124.67,124.7,124.28,124.31,11240.0,121.232,121.2612,120.8528,120.882,11240.0
2021-04-26 09:30:00,124.8,125.83,124.06,124.86,11337.0,121.3585,122.3601,120.6389,121.4168,11337.0
2021-04-26 10:00:00,124.82,126.02,124.82,125.54,3723.0,121.3779,122.5448,121.3779,122.0781,3723.0
2021-04-26 10:30:00,125.79,125.95,125.11,125.48,3120.0,122.3212,122.4768,121.6599,122.0197,3120.0
2021-04-26 11:00:00,125.52,125.59,124.86,125.13,4461.0,122.0586,122.1267,121.4168,121.6794,4461.0
2021-04-26 11:30:00,125.23,125.36,124.89,125.23,4300.0,121.7766,121.903,121.446,121.7766,4300.0
2021-04-26 12:00:00,125.15,125.36,125.07,125.08,4919.0,121.6988,121.903,121.621,121.6307,4919.0
2021-04-26 12:30:00,125.15,125.22,124.75,124.76,18698.0,121.6988,121.7669,121.3098,121.3196,18698.0
2021-04-26 13:00:00,124.62,124.72,124.5,124.64,5067.0,121.1834,121.2807,121.0667,121.2029,5067.0
2021-04-26 13:30:00,124.64,124.76,124.38,124.76,3753.0,121.2029,121.3196,120.95,121.3196,3753.0
2021-04-26 14:00:00,124.76,124.76,124.05,124.27,12590.0,121.3196,121.3196,120.6291,120.8431,12590.0
2021-04-26 14:30:00,124.22,124.56,124.15,124.56,2500.0,120.7945,121.1251,120.7264,121.1251,2500.0
2021-04-26 15:00:00,124.65,124.89,124.31,124.34,5478.0,121.2126,121.446,120.882,120.9111,5478.0
2021-04-26 15:30:00,124.44,124.59,124.05,124.06,11720.0,121.0084,121.1543,120.6291,120.6389,11720.0
2021-04-27 09:30:00,123.99,125.68,123.37,124.71,20446.0,120.5708,122.2142,119.9679,121.2709,20446.0
2021-04-27 10:00:00,124.37,125.45,124.15,125.14,6803.0,120.9403,121.9905,120.7264,121.6891,6803.0
2021-04-27 10:30:00,125.18,126.06,124.84,126.0,7741.0,121.728,122.5837,121.3974,122.5254,7741.0
2021-04-27 11:00:00,126.09,126.12,125.55,125.82,8356.0,122.6129,122.6421,122.0878,122.3503,8356.0
2021-04-27 11:30:00,125.88,126.01,125.53,125.72,4712.0,122.4087,122.5351,122.0683,122.2531,4712.0
2021-04-27 12:00:00,125.7,125.72,125.18,125.18,2770.0,122.2336,122.2531,121.728,121.728,2770.0
2021-04-27 12:30:00,124.99,124.99,123.86,124.19,2952.0,121.5432,121.5432,120.4444,120.7653,2952.0
2021-04-27 13:00:00,124.01,124.24,123.88,124.23,2008.0,120.5903,120.8139,120.4638,120.8042,2008.0
2021-04-27 13:30:00,124.3,124.41,124.06,124.28,4938.0,120.8723,120.9792,120.6389,120.8528,4938.0
2021-04-27 14:00:00,124.14,124.28,123.94,124.18,3900.0,120.7167,120.8528,120.5222,120.7556,3900.0
2021-04-27 14:30:00,124.2,124.2,123.92,124.11,3900.0,120.775,120.775,120.5027,120.6875,3900.0
2021-04-27 15:00:00,123.96,124.2,123.9,124.07,7315.0,120.5416,120.775,120.4833,120.6486,7315.0
2021-04-27 15:30:00,123.96,124.32,123.8,124.09,24261.0,120.5416,120.8917,120.386,120.668,24261.0
2021-04-28 09:30:00,123.71,123.73,123.08,123.51,5780.0,120.2985,120.318,119.6859,120.104,5780.0
2021-04-28 10:00:00,123.44,123.98,123.36,123.98,1210.0,120.036,120.5611,119.9582,120.5611,1210.0
2021-04-28 10:30:00,124.0,124.31,123.76,124.17,1967.0,120.5805,120.882,120.3471,120.7458,1967.0
2021-04-28 11:00:00,124.07,124.12,123.22,123.52,9644.0,120.6486,120.6972,119.822,120.1138,9644.0
2021-04-28 11:30:00,123.68,123.84,123.33,123.45,2577.0,120.2694,120.4249,119.929,120.0457,2577.0
2021-04-28 12:00:00,123.64,124.13,123.61,124.08,4312.0,120.2305,120.7069,120.2013,120.6583,4312.0
2021-04-28 12:30:00,124.11,124.23,123.97,123.97,2100.0,120.6875,120.8042,120.5514,120.5514,2100.0
2021-04-28 13:00:00,123.88,124.37,123.88,124.07,3100.0,120.4638,120.9403,120.4638,120.6486,3100.0
2021-04-28 13:30:00,124.12,124.36,124.06,124.1,3000.0,120.6972,120.9306,120.6389,120.6778,3000.0
2021-04-28 14:00:00,124.2,124.51,124.17,124.31,5279.0,120.775,121.0765,120.7458,120.882,5279.0
2021-04-28 14:30:00,124.26,124.59,123.96,124.01,12202.0,120.8334,121.1543,120.5416,120.5903,12202.0
2021-04-28 15:00:00,124.09,124.24,123.75,124.07,10744.0,120.668,120.8139,120.3374,120.6486,10744.0
2021-04-28 15:30:00,124.1,124.42,123.97,124.01,35081.0,120.6778,120.9889,120.5514,120.5903,35081.0
2021-04-29 09:30:00,124.72,125.23,124.23,124.85,6476.0,121.2807,121.7766,120.8042,121.4071,6476.0
2021-04-29 10:00:00,124.91,125.55,124.73,125.02,4316.0,121.4654,122.0878,121.2904,121.5724,4316.0
2021-04-29 10:30:00,124.93,125.0,124.15,124.29,4597.0,121.4849,121.5529,120.7264,120.8625,4597.0
2021-04-29 11:00:00,124.27,125.9,124.27,125.9,28325.0,120.8431,122.4281,120.8431,122.4281,28325.0
2021-04-29 11:30:00,125.88,125.98,125.38,125.47,6381.0,122.4087,122.5059,121.9225,122.01,6381.0
2021-04-29 12:00:00,125.29,125.34,124.58,124.69,5335.0,121.835,121.8836,121.1445,121.2515,5335.0
2021-04-29 12:30:00,124.78,125.08,124.49,125.0,3500.0,121.339,121.6307,121.057,121.5529,3500.0
2021-04-29 13:00:00,125.06,125.4,124.86,125.23,4200.0,121.6113,121.9419,121.4168,121.7766,4200.0
2021-04-29 13:30:00,125.39,125.45,125.05,125.21,8233.0,121.9322,121.9905,121.6016,121.7572,8233.0
2021-04-29 14:00:00,125.12,125.67,125.11,125.65,3200.0,121.6696,122.2045,121.6599,122.185,3200.0
2021-04-29 14:30:00,125.7,126.1,125.64,125.95,9340.0,122.2336,122.6226,122.1753,122.4768,9340.0
2021-04-29 15:00:00,125.97,126.05,124.75,124.75,12403.0,122.4962,122.574,121.3098,121.3098,12403.0
2021-04-29 15:30:00,124.8,125.47,124.76,125.23,20723.0,121.3585,122.01,121.3196,121.7766,20723.0
2021-04-30 09:30:00,124.25,125.41,121.87,125.41,35747.0,120.8236,121.9516,118.5093,121.9516,35747.0
2021-04-30 10:00:00,125.41,125.41,124.1,124.43,5611.0,121.9516,121.9516,120.6778,120.9987,5611.0
2021-04-30 10:30:00,124.35,124.43,123.86,124.24,7497.0,120.9209,120.9987,120.4444,120.8139,7497.0
2021-04-30 11:00:00,124.02,124.56,123.99,124.4,5301.0,120.6,121.1251,120.5708,120.9695,5301.0
2021-04-30 11:30:00,124.19,124.94,124.0,124.94,4155.0,120.7653,121.4946,120.5805,121.4946,4155.0
2021-04-30 12:00:00,124.8,124.94,124.25,124.55,4409.0,121.3585,121.4946,120.8236,121.1154,4409.0
2021-04-30 12:30:00,124.45,124.84,124.17,124.45,4900.0,121.0181,121.3974,120.7458,121.0181,4900.0
2021-04-30 13:00:00,124.35,124.64,124.26,124.49,9879.0,120.9209,121.2029,120.8334,121.057,9879.0
2021-04-30 13:30:00,124.6,124.91,124.39,124.58,27606.0,121.164,121.4654,120.9598,121.1445,27606.0
2021-04-30 14:00:00,124.54,124.92,124.31,124.79,14162.0,121.1056,121.4752,120.882,121.3487,14162.0
2021-04-30 14:30:00,124.81,124.91,124.53,124.73,4904.0,121.3682,121.4654,121.0959,121.2904,4904.0
2021-04-30 15:00:00,124.66,124.75,124.44,124.7,12417.0,121.2223,121.3098,121.0084,121.2612,12417.0
2021-04-30 15:30:00,124.7,125.15,124.32,125.04,44100.0,121.2612,121.6988,120.8917,121.5918,44100.0
2021-05-03 09:30:00,125.53,126.58,124.74,126.34,7201.0,122.0683,123.0894,121.3001,122.856,7201.0
2021-05-03 10:00:00,126.33,126.33,123.93,123.93,7118.0,122.8463,122.8463,120.5125,120.5125,7118.0
2021-05-03 10:30:00,123.63,123.65,122.97,123.1,3708.0,120.2207,120.2402,119.5789,119.7053,3708.0
2021-05-03 11:00:00,123.1,124.67,123.1,124.55,6020.0,119.7053,121.232,119.7053,121.1154,6020.0
2021-05-03 11:30:00,124.55,124.82,124.26,124.46,6353.0,121.1154,121.3779,120.8334,121.0278,6353.0
2021-05-03 12:00:00,124.37,124.74,124.3,124.59,3300.0,120.9403,121.3001,120.8723,121.1543,3300.0
2021-05-03 12:30:00,124.7,125.17,124.6,125.06,5151.0,121.2612,121.7183,121.164,121.6113,5151.0
2021-05-03 13:00:00,125.05,125.34,125.05,125.27,2011.0,121.6016,121.8836,121.6016,121.8155,2011.0
2021-05-03 13:30:00,125.23,125.46,125.11,125.39,4527.0,121.7766,122.0003,121.6599,121.9322,4527.0
2021-05-03 14:00:00,125.39,125.73,125.34,125.73,3710.0,121.9322,122.2628,121.8836,122.2628,3710.0
2021-05-03 14:30:00,125.6,125.6,125.13,125.53,3849.0,122.1364,122.1364,121.6794,122.0683,3849.0
2021-05-03 15:00:00,125.43,125.43,124.17,124.54,29183.0,121.9711,121.9711,120.7458,121.1056,29183.0
2021-05-03 15:30:00,124.5,124.76,124.28,124.28,72359.0,121.0667,121.3196,120.8528,120.8528,72359.0
2021-05-04 09:30:00,130.0,130.0,126.88,127.41,46480.0,126.4151,126.4151,123.3811,123.8965,46480.0
2021-05-04 10:00:00,127.12,127.51,123.71,124.16,28485.0,123.6145,123.9937,120.2985,120.7361,28485.0
2021-05-04 10:30:00,124.15,126.44,123.91,124.91,22946.0,120.7264,122.9532,120.493,121.4654,22946.0
2021-05-04 11:00:00,124.62,125.31,124.46,125.28,19270.0,121.1834,121.8544,121.0278,121.8252,19270.0
2021-05-04 11:30:00,125.24,126.21,125.01,125.94,37059.0,121.7863,122.7296,121.5627,122.467,37059.0
2021-05-04 12:00:00,126.29,127.56,126.23,126.76,25736.0,122.8074,124.0424,122.749,123.2644,25736.0
2021-05-04 12:30:00,127.0,127.0,125.56,125.97,14025.0,123.4978,123.4978,122.0975,122.4962,14025.0
2021-05-04 13:00:00,125.98,126.07,125.37,125.89,12106.0,122.5059,122.5934,121.9127,122.4184,12106.0
2021-05-04 13:30:00,126.0,126.66,125.82,126.58,12652.0,122.5254,123.1672,122.3503,123.0894,12652.0
2021-05-04 14:00:00,126.26,126.52,125.75,126.09,10256.0,122.7782,123.031,122.2823,122.6129,10256.0
2021-05-04 14:30:00,126.3,127.26,126.15,126.62,12314.0,122.8171,123.7506,122.6712,123.1283,12314.0
2021-05-04 15:00:00,126.51,127.02,126.05,126.57,21448.0,123.0213,123.5172,122.574,123.0797,21448.0
2021-05-04 15:30:00,126.58,127.57,126.48,126.99,114902.0,123.0894,124.0521,122.9921,123.4881,114902.0
2021-05-05 09:30:00,127.07,127.51,124.76,125.05,11962.0,123.5659,123.9937,121.3196,121.6016,11962.0
2021-05-05 10:00:00,125.02,125.18,123.42,123.78,26020.0,121.5724,121.728,120.0165,120.3666,26020.0
2021-05-05 10:30:00,123.77,124.79,123.62,124.41,22237.0,120.3569,121.3487,120.211,120.9792,22237.0
2021-05-05 11:00:00,124.49,125.93,124.46,125.85,9770.0,121.057,122.4573,121.0278,122.3795,9770.0
2021-05-05 11:30:00,125.9,126.53,125.88,126.36,12514.0,122.4281,123.0408,122.4087,122.8754,12514.0
2021-05-05 12:00:00,126.41,126.5,125.32,125.42,7701.0,122.9241,123.0116,121.8641,121.9614,7701.0
2021-05-05 12:30:00,125.39,125.47,124.97,125.13,13497.0,121.9322,122.01,121.5238,121.6794,13497.0
2021-05-05 13:00:00,125.03,125.45,124.94,125.28,7432.0,121.5821,121.9905,121.4946,121.8252,7432.0
2021-05-05 13:30:00,125.36,125.49,125.23,125.42,4627.0,121.903,122.0294,121.7766,121.9614,4627.0
2021-05-05 14:00:00,125.4,125.4,125.2,125.25,11283.0,121.9419,121.9419,121.7474,121.7961,11283.0
2021-05-05 14:30:00,125.3,125.38,124.82,125.14,32941.0,121.8447,121.9225,121.3779,121.6891,32941.0
2021-05-05 15:00:00,125.21,125.48,125.04,125.07,41439.0,121.7572,122.0197,121.5918,121.621,41439.0
2021-05-05 15:30:00,125.07,125.25,123.79,124.34,47880.0,121.621,121.7961,120.3763,120.9111,47880.0
2021-05-06 09:30:00,124.13,124.91,122.68,122.68,7424.0,120.7069,121.4654,119.2969,119.2969,7424.0
2021-05-06 10:00:00,122.41,123.27,121.78,122.11,14699.0,119.0344,119.8707,118.4217,118.7426,14699.0
2021-05-06 10:30:00,122.08,123.28,121.85,123.04,14630.0,118.7135,119.8804,118.4898,119.647,14630.0
2021-05-06 11:00:00,123.13,123.44,122.8,123.07,6713.0,119.7345,120.036,119.4136,119.6762,6713.0
2021-05-06 11:30:00,123.09,123.72,122.98,123.59,5866.0,119.6956,120.3082,119.5887,120.1818,5866.0
2021-05-06 12:00:00,123.6,123.66,123.13,123.44,6300.0,120.1916,120.2499,119.7345,120.036,6300.0
2021-05-06 12:30:00,123.49,123.55,122.77,123.03,7855.0,120.0846,120.1429,119.3844,119.6373,7855.0
2021-05-06 13:00:00,123.11,123.16,122.83,122.98,12208.0,119.7151,119.7637,119.4428,119.5887,12208.0
2021-05-06 13:30:00,122.99,123.18,122.19,122.3,12360.0,119.5984,119.7831,118.8204,118.9274,12360.0
2021-05-06 14:00:00,122.09,122.42,121.51,121.51,9771.0,118.7232,119.0441,118.1592,118.1592,9771.0
2021-05-06 14:30:00,121.41,121.59,121.01,121.07,19861.0,118.0619,118.237,117.673,117.7313,19861.0
2021-05-06 15:00:00,121.12,126.5,120.57,124.16,272366.0,117.7799,123.0116,117.2451,120.7361,272366.0
2021-05-06 15:30:00,124.5,126.92,123.9,126.44,341635.0,121.0667,123.42,120.4833,122.9532,341635.0
2021-05-07 09:30:00,125.56,125.78,124.39,124.84,21030.0,122.0975,122.3114,120.9598,121.3974,21030.0
2021-05-07 10:00:00,125.0,125.56,124.78,125.56,14879.0,121.5529,122.0975,121.339,122.0975,14879.0
2021-05-07 10:30:00,125.47,127.23,125.42,127.14,14330.0,122.01,123.7215,121.9614,123.6339,14330.0
2021-05-07 11:00:00,127.12,127.32,126.27,126.39,6201.0,123.6145,123.809,122.7879,122.9046,6201.0
2021-05-07 11:30:00,126.44,127.11,126.44,126.71,7331.0,122.9532,123.6048,122.9532,123.2158,7331.0
2021-05-07 12:00:00,126.5,127.74,126.5,127.11,9698.0,123.0116,124.2174,123.0116,123.6048,9698.0
2021-05-07 12:30:00,127.19,128.28,127.12,128.28,7237.0,123.6826,124.7425,123.6145,124.7425,7237.0
2021-05-07 13:00:00,128.1,128.65,128.07,128.44,8283.0,124.5675,125.1023,124.5383,124.8981,8283.0
2021-05-07 13:30:00,128.33,129.28,128.24,129.05,14851.0,124.7911,125.7149,124.7036,125.4913,14851.0
2021-05-07 14:00:00,129.07,129.44,128.55,129.38,13641.0,125.5107,125.8705,125.0051,125.8122,13641.0
2021-05-07 14:30:00,129.53,129.69,129.05,129.56,21197.0,125.958,126.1136,125.4913,125.9872,21197.0
2021-05-07 15:00:00,129.58,129.98,129.43,129.58,17576.0,126.0066,126.3956,125.8608,126.0066,17576.0
2021-05-07 15:30:00,129.63,130.22,129.27,129.94,88632.0,126.0553,126.629,125.7052,126.3567,88632.0
2021-05-10 09:30:00,129.59,129.74,126.47,127.28,33234.0,126.0164,126.1622,122.9824,123.7701,33234.0
2021-05-10 10:00:00,127.43,128.55,127.43,128.46,21018.0,123.9159,125.0051,123.9159,124.9175,21018.0
2021-05-10 10:30:00,128.37,129.5,128.27,129.38,6019.0,124.83,125.9289,124.7328,125.8122,6019.0
2021-05-10 11:00:00,129.38,129.81,129.13,129.75,10808.0,125.8122,126.2303,125.5691,126.172,10808.0
2021-05-10 11:30:00,129.75,130.19,129.68,129.93,12633.0,126.172,126.5998,126.1039,126.347,12633.0
2021-05-10 12:00:00,129.89,129.99,129.55,129.6,9402.0,126.3081,126.4053,125.9775,126.0261,9402.0
2021-05-10 12:30:00,129.54,129.83,129.38,129.38,6369.0,125.9678,126.2498,125.8122,125.8122,6369.0
2021-05-10 13:00:00,129.42,130.01,129.32,129.91,7639.0,125.8511,126.4248,125.7538,126.3275,7639.0
2021-05-10 13:30:00,129.72,130.61,129.72,130.47,13179.0,126.1428,127.0082,126.1428,126.8721,13179.0
2021-05-10 14:00:00,130.5,130.75,129.7,129.72,13832.0,126.9013,127.1444,126.1233,126.1428,13832.0
2021-05-10 14:30:00,129.59,129.59,128.79,129.08,18568.0,126.0164,126.0164,125.2384,125.5204,18568.0
2021-05-10 15:00:00,129.1,129.22,128.53,128.98,20171.0,125.5399,125.6566,124.9856,125.4232,20171.0
2021-05-10 15:30:00,128.87,129.07,128.08,128.08,69793.0,125.3162,125.5107,124.548,124.548,69793.0
2021-05-11 09:30:00,125.9,127.77,125.25,127.77,9241.0,122.4281,124.2466,121.7961,124.2466,9241.0
2021-05-11 10:00:00,127.77,127.96,125.97,125.97,5723.0,124.2466,124.4313,122.4962,122.4962,5723.0
2021-05-11 10:30:00,125.65,125.66,124.76,125.28,6361.0,122.185,122.1947,121.3196,121.8252,6361.0
2021-05-11 11:00:00,125.21,125.91,124.72,125.84,6484.0,121.7572,122.4379,121.2807,122.3698,6484.0
2021-05-11 11:30:00,125.87,127.01,125.8,126.77,37029.0,122.399,123.5075,122.3309,123.2741,37029.0
2021-05-11 12:00:00,126.58,126.58,125.95,125.97,4232.0,123.0894,123.0894,122.4768,122.4962,4232.0
2021-05-11 12:30:00,125.82,126.12,125.44,125.48,5237.0,122.3503,122.6421,121.9808,122.0197,5237.0
2021-05-11 13:00:00,125.62,126.21,125.5,126.21,3932.0,122.1559,122.7296,122.0392,122.7296,3932.0
2021-05-11 13:30:00,126.2,126.77,126.15,126.41,8881.0,122.7199,123.2741,122.6712,122.9241,8881.0
2021-05-11 14:00:00,126.45,126.55,125.81,126.16,5779.0,122.963,123.0602,122.3406,122.681,5779.0
2021-05-11 14:30:00,126.12,126.12,125.42,125.55,8507.0,122.6421,122.6421,121.9614,122.0878,8507.0
2021-05-11 15:00:00,125.64,125.81,125.18,125.64,11109.0,122.1753,122.3406,121.728,122.1753,11109.0
2021-05-11 15:30:00,125.25,125.29,124.38,124.79,28062.0,121.7961,121.835,120.95,121.3487,28062.0
2021-05-12 09:30:00,123.97,125.58,123.97,124.81,14872.0,120.5514,122.117,120.5514,121.3682,14872.0
2021-05-12 10:00:00,124.81,124.82,123.68,123.84,3183.0,121.3682,121.3779,120.2694,120.4249,3183.0
2021-05-12 10:30:00,123.71,123.71,122.06,122.4,10794.0,120.2985,120.2985,118.694,119.0246,10794.0
2021-05-12 11:00:00,122.52,122.75,121.62,122.0,10446.0,119.1413,119.365,118.2662,118.6357,10446.0
2021-05-12 11:30:00,121.95,121.95,120.76,120.76,18090.0,118.5871,118.5871,117.4299,117.4299,18090.0
2021-05-12 12:00:00,120.74,120.86,120.21,120.76,23931.0,117.4104,117.5271,116.895,117.4299,23931.0
2021-05-12 12:30:00,120.75,120.8,120.15,120.15,8193.0,117.4201,117.4688,116.8367,116.8367,8193.0
2021-05-12 13:00:00,120.19,121.2,120.19,120.66,21260.0,116.8756,117.8577,116.8756,117.3326,21260.0
2021-05-12 13:30:00,120.57,120.94,120.57,120.75,3400.0,117.2451,117.6049,117.2451,117.4201,3400.0
2021-05-12 14:00:00,120.83,120.83,120.11,120.48,19601.0,117.4979,117.4979,116.7978,117.1576,19601.0
2021-05-12 14:30:00,120.45,120.89,120.25,120.44,12123.0,117.1284,117.5563,116.9339,117.1187,12123.0
2021-05-12 15:00:00,120.34,120.34,119.0,119.08,12036.0,117.0215,117.0215,115.7184,115.7962,12036.0
2021-05-12 15:30:00,118.95,119.28,118.16,118.79,61474.0,115.6698,115.9907,114.9016,115.5142,61474.0
2021-05-13 09:30:00,118.83,121.6,118.83,121.42,23557.0,115.5531,118.2467,115.5531,118.0717,23557.0
2021-05-13 10:00:00,121.67,122.06,121.24,121.96,9472.0,118.3148,118.694,117.8966,118.5968,9472.0
2021-05-13 10:30:00,121.97,122.25,121.29,121.72,5835.0,118.6065,118.8788,117.9453,118.3634,5835.0
2021-05-13 11:00:00,121.76,121.76,121.02,121.02,4157.0,118.4023,118.4023,117.6827,117.6827,4157.0
2021-05-13 11:30:00,121.06,121.27,120.31,120.35,5129.0,117.7216,117.9258,116.9923,117.0312,5129.0
2021-05-13 12:00:00,120.34,121.06,120.33,120.8,6109.0,117.0215,117.7216,117.0117,117.4688,6109.0
2021-05-13 12:30:00,120.89,121.0,120.2,120.36,5513.0,117.5563,117.6633,116.8853,117.0409,5513.0
2021-05-13 13:00:00,120.19,120.83,120.08,120.59,5155.0,116.8756,117.4979,116.7686,117.2646,5155.0
2021-05-13 13:30:00,120.53,120.58,120.1,120.49,3923.0,117.2062,117.2548,116.7881,117.1673,3923.0
2021-05-13 14:00:00,120.53,121.32,120.53,120.98,9069.0,117.2062,117.9744,117.2062,117.6438,9069.0
2021-05-13 14:30:00,120.91,121.37,120.72,120.93,71450.0,117.5757,118.0231,117.391,117.5952,71450.0
2021-05-13 15:00:00,120.92,121.89,120.86,121.8,11088.0,117.5855,118.5287,117.5271,118.4412,11088.0
2021-05-13 15:30:00,122.04,122.46,121.0,121.24,45828.0,118.6746,119.083,117.6633,117.8966,45828.0
2021-05-14 09:30:00,122.52,122.52,121.3,121.93,9806.0,119.1413,119.1413,117.955,118.5676,9806.0
2021-05-14 10:00:00,122.02,122.57,121.76,122.07,24128.0,118.6551,119.19,118.4023,118.7037,24128.0
2021-05-14 10:30:00,122.14,122.25,121.53,121.88,12527.0,118.7718,118.8788,118.1786,118.519,12527.0
2021-05-14 11:00:00,121.83,121.83,121.35,121.44,7760.0,118.4704,118.4704,118.0036,118.0911,7760.0
2021-05-14 11:30:00,121.45,121.48,121.2,121.31,16416.0,118.1008,118.13,117.8577,117.9647,16416.0
2021-05-14 12:00:00,121.3,121.44,121.22,121.43,19136.0,117.955,118.0911,117.8772,118.0814,19136.0
2021-05-14 12:30:00,121.53,122.05,121.45,121.65,8140.0,118.1786,118.6843,118.1008,118.2953,8140.0
2021-05-14 13:00:00,121.65,121.69,121.46,121.47,8854.0,118.2953,118.3342,118.1106,118.1203,8854.0
2021-05-14 13:30:00,121.47,121.63,121.4,121.45,6032.0,118.1203,118.2759,118.0522,118.1008,6032.0
2021-05-14 14:00:00,121.53,122.27,121.45,122.27,15478.0,118.1786,118.8982,118.1008,118.8982,15478.0
2021-05-14 14:30:00,122.25,122.51,121.98,122.05,11179.0,118.8788,119.1316,118.6162,118.6843,11179.0
2021-05-14 15:00:00,122.01,122.06,121.75,121.87,14818.0,118.6454,118.694,118.3926,118.5093,14818.0
2021-05-14 15:30:00,121.81,122.06,121.65,121.77,37949.0,118.4509,118.694,118.2953,118.412,37949.0
2021-05-17 09:30:00,121.04,122.4,120.39,120.39,8765.0,117.8592,119.1834,117.2263,117.2263,8765.0
2021-05-17 10:00:00,120.39,122.37,120.29,120.92,7995.0,117.2263,119.1542,117.1289,117.7423,7995.0
2021-05-17 10:30:00,120.86,121.87,120.85,121.75,1965.0,117.6839,118.6674,117.6742,118.5505,1965.0
2021-05-17 11:00:00,121.1,121.35,120.93,121.16,1833.0,117.9176,118.161,117.7521,117.976,1833.0
2021-05-17 11:30:00,121.23,121.82,121.15,121.31,3172.0,118.0442,118.6187,117.9663,118.1221,3172.0
2021-05-17 12:00:00,121.45,121.97,121.26,121.97,2111.0,118.2584,118.7647,118.0734,118.7647,2111.0
2021-05-17 12:30:00,121.75,122.16,121.6,121.76,6800.0,118.5505,118.9497,118.4045,118.5603,6800.0
2021-05-17 13:00:00,121.7,121.72,121.5,121.5,400.0,118.5018,118.5213,118.3071,118.3071,400.0
2021-05-17 13:30:00,121.43,121.97,121.32,121.97,1972.0,118.2389,118.7647,118.1318,118.7647,1972.0
2021-05-17 14:00:00,121.85,122.3,121.78,121.86,3650.0,118.6479,119.0861,118.5797,118.6576,3650.0
2021-05-17 14:30:00,121.83,122.2,121.6,122.0,2674.0,118.6284,118.9887,118.4045,118.7939,2674.0
2021-05-17 15:00:00,121.97,122.11,121.67,121.71,3878.0,118.7647,118.9011,118.4726,118.5116,3878.0
2021-05-17 15:30:00,121.65,121.9,121.52,121.66,20498.0,118.4531,118.6966,118.3266,118.4629,20498.0
2021-05-18 09:30:00,122.0,122.35,121.01,122.21,6423.0,118.7939,119.1347,117.83,118.9984,6423.0
2021-05-18 10:00:00,122.15,122.66,121.99,122.05,2900.0,118.94,119.4366,118.7842,118.8426,2900.0
2021-05-18 10:30:00,122.22,122.22,121.41,121.41,1600.0,119.0082,119.0082,118.2194,118.2194,1600.0
2021-05-18 11:00:00,121.62,121.93,121.41,121.93,1500.0,118.4239,118.7258,118.2194,118.7258,1500.0
2021-05-18 11:30:00,121.76,121.76,121.16,121.26,3724.0,118.5603,118.5603,117.976,118.0734,3724.0
2021-05-18 12:00:00,121.3,121.3,120.94,121.04,1726.0,118.1123,118.1123,117.7618,117.8592,1726.0
2021-05-18 12:30:00,121.13,121.27,121.09,121.09,962.0,117.9468,118.0831,117.9079,117.9079,962.0
2021-05-18 13:00:00,121.04,121.24,121.02,121.15,1606.0,117.8592,118.0539,117.8397,117.9663,1606.0
2021-05-18 13:30:00,121.13,121.13,120.93,120.94,1800.0,117.9468,117.9468,117.7521,117.7618,1800.0
2021-05-18 14:00:00,120.83,120.91,120.62,120.62,2364.0,117.6547,117.7326,117.4502,117.4502,2364.0
2021-05-18 14:30:00,120.39,120.55,119.91,120.53,1901.0,117.2263,117.382,116.7589,117.3626,1901.0
2021-05-18 15:00:00,120.47,120.57,120.36,120.36,1500.0,117.3042,117.4015,117.197,117.197,1500.0
2021-05-18 15:30:00,120.32,120.42,119.34,119.41,15873.0,117.1581,117.2555,116.2038,116.272,15873.0
2021-05-19 09:30:00,117.46,119.11,117.38,118.32,7293.0,114.3733,115.9799,114.2954,115.2107,7293.0
2021-05-19 10:00:00,118.54,118.54,117.11,117.37,4517.0,115.4249,115.4249,114.0324,114.2856,4517.0
2021-05-19 10:30:00,117.41,117.45,116.81,117.17,3392.0,114.3246,114.3635,113.7403,114.0909,3392.0
2021-05-19 11:00:00,117.06,117.26,116.82,117.16,2387.0,113.9838,114.1785,113.7501,114.0811,2387.0
2021-05-19 11:30:00,117.3,117.62,116.77,117.5,3474.0,114.2175,114.529,113.7014,114.4122,3474.0
2021-05-19 12:00:00,117.54,117.92,117.46,117.61,3541.0,114.4511,114.8212,114.3733,114.5193,3541.0
2021-05-19 12:30:00,117.85,117.85,117.55,117.77,4280.0,114.753,114.753,114.4609,114.6751,4280.0
2021-05-19 13:00:00,117.81,118.18,117.81,118.06,2200.0,114.7141,115.0743,114.7141,114.9575,2200.0
2021-05-19 13:30:00,118.01,118.08,117.84,117.97,4839.0,114.9088,114.977,114.7433,114.8698,4839.0
2021-05-19 14:00:00,118.1,118.42,117.26,118.08,7228.0,114.9964,115.308,114.1785,114.977,7228.0
2021-05-19 14:30:00,118.42,118.63,117.9,118.63,10369.0,115.308,115.5125,114.8017,115.5125,10369.0
2021-05-19 15:00:00,118.48,118.96,118.37,118.91,10006.0,115.3664,115.8338,115.2593,115.7851,10006.0
2021-05-19 15:30:00,118.75,119.28,118.6,119.28,21323.0,115.6294,116.1454,115.4833,116.1454,21323.0
2021-05-20 09:30:00,119.22,119.23,118.56,118.94,2484.0,116.087,116.0967,115.4443,115.8144,2484.0
2021-05-20 10:00:00,119.26,119.49,118.91,119.37,1600.0,116.1259,116.3499,115.7851,116.2331,1600.0
2021-05-20 10:30:00,118.93,118.93,118.54,118.68,2500.0,115.8046,115.8046,115.4249,115.5612,2500.0
2021-05-20 11:00:00,118.86,119.21,118.86,119.21,2315.0,115.7365,116.0773,115.7365,116.0773,2315.0
2021-05-20 11:30:00,119.23,119.59,119.14,119.59,4684.0,116.0967,116.4473,116.0091,116.4473,4684.0
2021-05-20 12:00:00,119.55,119.61,119.33,119.33,2905.0,116.4083,116.4668,116.1941,116.1941,2905.0
2021-05-20 12:30:00,119.33,119.55,119.1,119.48,2557.0,116.1941,116.4083,115.9702,116.3402,2557.0
2021-05-20 13:00:00,119.55,119.85,119.55,119.85,4000.0,116.4083,116.7004,116.4083,116.7004,4000.0
2021-05-20 13:30:00,119.87,119.93,119.59,119.6,4388.0,116.7199,116.7783,116.4473,116.457,4388.0
2021-05-20 14:00:00,119.61,119.83,119.6,119.83,3366.0,116.4668,116.681,116.457,116.681,3366.0
2021-05-20 14:30:00,119.77,119.97,119.68,119.89,3600.0,116.6225,116.8173,116.5349,116.7394,3600.0
2021-05-20 15:00:00,119.94,120.55,119.87,120.5,6045.0,116.7881,117.382,116.7199,117.3334,6045.0
2021-05-20 15:30:00,120.39,120.6,120.08,120.6,28885.0,117.2263,117.4307,116.9244,117.4307,28885.0
2021-05-21 09:30:00,121.62,122.86,117.24,122.79,12491.0,118.4239,119.6313,114.159,119.5632,12491.0
2021-05-21 10:00:00,122.7,122.98,122.12,122.22,8888.0,119.4755,119.7482,118.9108,119.0082,8888.0
2021-05-21 10:30:00,122.13,122.13,121.44,122.09,3019.0,118.9205,118.9205,118.2487,118.8816,3019.0
2021-05-21 11:00:00,122.1,122.42,122.1,122.1,2395.0,118.8913,119.2029,118.8913,118.8913,2395.0
2021-05-21 11:30:00,121.8,121.85,121.25,121.25,2889.0,118.5992,118.6479,118.0637,118.0637,2889.0
2021-05-21 12:00:00,121.18,121.39,120.76,120.96,2051.0,117.9955,118.2,117.5865,117.7813,2051.0
2021-05-21 12:30:00,121.06,121.18,120.92,121.04,5062.0,117.8786,117.9955,117.7423,117.8592,5062.0
2021-05-21 13:00:00,121.08,121.44,121.03,121.38,1200.0,117.8981,118.2487,117.8494,118.1902,1200.0
2021-05-21 13:30:00,121.45,121.63,121.4,121.46,2600.0,118.2584,118.4337,118.2097,118.2681,2600.0
2021-05-21 14:00:00,121.48,121.69,121.39,121.5,10108.0,118.2876,118.4921,118.2,118.3071,10108.0
2021-05-21 14:30:00,121.49,121.56,121.09,121.43,4202.0,118.2973,118.3655,117.9079,118.2389,4202.0
2021-05-21 15:00:00,121.32,121.95,121.27,121.83,4510.0,118.1318,118.7453,118.0831,118.6284,4510.0
2021-05-21 15:30:00,121.84,121.89,121.46,121.64,22757.0,118.6381,118.6868,118.2681,118.4434,22757.0
2021-05-24 09:30:00,122.35,122.48,120.53,121.44,8212.0,119.1347,119.2613,117.3626,118.2487,8212.0
2021-05-24 10:00:00,121.4,121.61,120.23,120.35,24280.0,118.2097,118.4142,117.0705,117.1873,24280.0
2021-05-24 10:30:00,120.26,120.95,120.24,120.9,5721.0,117.0997,117.7715,117.0802,117.7229,5721.0
2021-05-24 11:00:00,120.82,121.22,120.63,121.22,3394.0,117.645,118.0344,117.4599,118.0344,3394.0
2021-05-24 11:30:00,121.22,121.61,121.09,121.31,1581.0,118.0344,118.4142,117.9079,118.1221,1581.0
2021-05-24 12:00:00,121.25,121.25,120.9,121.03,4399.0,118.0637,118.0637,117.7229,117.8494,4399.0
2021-05-24 12:30:00,121.07,121.33,121.0,121.25,4356.0,117.8884,118.1416,117.8202,118.0637,4356.0
2021-05-24 13:00:00,121.34,121.37,121.13,121.35,2980.0,118.1513,118.1805,117.9468,118.161,2980.0
2021-05-24 13:30:00,121.39,121.75,121.39,121.62,2300.0,118.2,118.5505,118.2,118.4239,2300.0
2021-05-24 14:00:00,121.54,122.0,121.53,122.0,3459.0,118.346,118.7939,118.3363,118.7939,3459.0
2021-05-24 14:30:00,122.09,122.43,121.99,122.34,12587.0,118.8816,119.2126,118.7842,119.125,12587.0
2021-05-24 15:00:00,122.4,123.0,122.4,122.95,24059.0,119.1834,119.7677,119.1834,119.719,24059.0
2021-05-24 15:30:00,122.98,123.1,122.5,122.66,31287.0,119.7482,119.865,119.2808,119.4366,31287.0
2021-05-25 09:30:00,123.17,123.62,122.61,123.14,4261.0,119.9332,120.3714,119.3879,119.904,4261.0
2021-05-25 10:00:00,123.14,123.66,122.91,123.06,6434.0,119.904,120.4103,119.68,119.8261,6434.0
2021-05-25 10:30:00,123.2,123.57,122.84,122.99,12812.0,119.9624,120.3227,119.6119,119.7579,12812.0
2021-05-25 11:00:00,122.99,123.0,122.1,122.25,6502.0,119.7579,119.7677,118.8913,119.0374,6502.0
2021-05-25 11:30:00,122.15,122.4,121.91,122.2,3184.0,118.94,119.1834,118.7063,118.9887,3184.0
2021-05-25 12:00:00,122.25,122.48,122.12,122.38,7148.0,119.0374,119.2613,118.9108,119.164,7148.0
2021-05-25 12:30:00,122.3,122.33,121.98,122.25,6710.0,119.0861,119.1153,118.7745,119.0374,6710.0
2021-05-25 13:00:00,122.3,122.36,121.76,121.76,7585.0,119.0861,119.1445,118.5603,118.5603,7585.0
2021-05-25 13:30:00,121.79,122.09,121.78,121.94,4575.0,118.5895,118.8816,118.5797,118.7355,4575.0
2021-05-25 14:00:00,121.88,121.93,121.57,121.61,4400.0,118.6771,118.7258,118.3752,118.4142,4400.0
2021-05-25 14:30:00,121.62,121.63,120.74,120.74,7838.0,118.4239,118.4337,117.5671,117.5671,7838.0
2021-05-25 15:00:00,120.74,121.1,120.74,120.84,7445.0,117.5671,117.9176,117.5671,117.6644,7445.0
2021-05-25 15:30:00,120.77,120.96,120.29,120.41,26915.0,117.5963,117.7813,117.1289,117.2457,26915.0
2021-05-26 09:30:00,121.24,122.31,120.14,121.31,43252.0,118.0539,119.0958,116.9828,118.1221,43252.0
2021-05-26 10:00:00,121.21,121.86,121.15,121.5,15302.0,118.0247,118.6576,117.9663,118.3071,15302.0
2021-05-26 10:30:00,121.56,121.63,121.29,121.61,13988.0,118.3655,118.4337,118.1026,118.4142,13988.0
2021-05-26 11:00:00,121.57,121.57,120.9,120.97,21061.0,118.3752,118.3752,117.7229,117.791,21061.0
2021-05-26 11:30:00,121.0,121.43,120.94,121.28,6154.0,117.8202,118.2389,117.7618,118.0929,6154.0
2021-05-26 12:00:00,121.29,121.57,121.29,121.57,7654.0,118.1026,118.3752,118.1026,118.3752,7654.0
2021-05-26 12:30:00,121.46,121.57,121.33,121.43,6268.0,118.2681,118.3752,118.1416,118.2389,6268.0
2021-05-26 13:00:00,121.37,121.6,121.37,121.52,2452.0,118.1805,118.4045,118.1805,118.3266,2452.0
2021-05-26 13:30:00,121.4,121.4,121.09,121.1,14475.0,118.2097,118.2097,117.9079,117.9176,14475.0
2021-05-26 14:00:00,121.11,121.3,121.0,121.3,6216.0,117.9273,118.1123,117.8202,118.1123,6216.0
2021-05-26 14:30:00,121.31,121.38,121.09,121.38,10335.0,118.1221,118.1902,117.9079,118.1902,10335.0
2021-05-26 15:00:00,121.29,121.71,121.29,121.5,10719.0,118.1026,118.5116,118.1026,118.3071,10719.0
2021-05-26 15:30:00,121.53,121.9,121.51,121.73,34294.0,118.3363,118.6966,118.3168,118.531,34294.0
2021-05-27 09:30:00,123.14,126.65,123.14,126.05,36070.0,119.904,123.3217,119.904,122.7375,36070.0
2021-05-27 10:00:00,126.07,127.44,125.87,127.27,29171.0,122.757,124.091,122.5622,123.9255,29171.0
2021-05-27 10:30:00,127.25,128.25,126.91,128.01,58919.0,123.906,124.8797,123.5749,124.646,58919.0
2021-05-27 11:00:00,127.96,128.67,127.5,128.23,21812.0,124.5973,125.2887,124.1494,124.8602,21812.0
2021-05-27 11:30:00,128.05,128.38,127.59,128.13,20653.0,124.685,125.0063,124.237,124.7629,20653.0
2021-05-27 12:00:00,128.09,128.3,127.79,127.79,8874.0,124.7239,124.9284,124.4318,124.4318,8874.0
2021-05-27 12:30:00,127.78,128.02,127.44,127.48,7219.0,124.4221,124.6557,124.091,124.1299,7219.0
2021-05-27 13:00:00,127.51,127.54,126.71,127.03,9297.0,124.1591,124.1884,123.3802,123.6918,9297.0
2021-05-27 13:30:00,127.19,127.76,127.19,127.72,6215.0,123.8476,124.4026,123.8476,124.3636,6215.0
2021-05-27 14:00:00,127.71,128.02,127.67,127.96,11806.0,124.3539,124.6557,124.3149,124.5973,11806.0
2021-05-27 14:30:00,127.96,128.24,127.96,128.22,6002.0,124.5973,124.87,124.5973,124.8505,6002.0
2021-05-27 15:00:00,128.15,128.15,127.83,128.0,9063.0,124.7823,124.7823,124.4707,124.6363,9063.0
2021-05-27 15:30:00,128.0,128.42,127.71,128.41,77216.0,124.6363,125.0452,124.3539,125.0355,77216.0
2021-05-28 09:30:00,127.48,128.21,125.55,125.75,18918.0,124.1299,124.8408,122.2507,122.4454,18918.0
2021-05-28 10:00:00,125.71,125.89,124.18,124.56,17742.0,122.4064,122.5817,120.9167,121.2867,17742.0
2021-05-28 10:30:00,124.57,125.76,124.45,125.72,22172.0,121.2964,122.4551,121.1796,122.4162,22172.0
2021-05-28 11:00:00,125.57,126.41,125.56,126.07,5042.0,122.2701,123.0881,122.2604,122.757,5042.0
2021-05-28 11:30:00,126.22,126.72,126.06,126.36,3900.0,122.903,123.3899,122.7473,123.0394,3900.0
2021-05-28 12:00:00,126.44,126.75,126.34,126.54,2200.0,123.1173,123.4191,123.0199,123.2146,2200.0
2021-05-28 12:30:00,126.49,126.74,126.48,126.56,2100.0,123.166,123.4094,123.1562,123.2341,2100.0
2021-05-28 13:00:00,126.64,127.11,126.59,127.08,4668.0,123.312,123.7697,123.2633,123.7404,4668.0
2021-05-28 13:30:00,127.12,127.22,127.01,127.07,2800.0,123.7794,123.8768,123.6723,123.7307,2800.0
2021-05-28 14:00:00,127.13,127.13,126.79,126.93,3300.0,123.7891,123.7891,123.4581,123.5944,3300.0
2021-05-28 14:30:00,126.89,127.12,126.89,126.97,5402.0,123.5554,123.7794,123.5554,123.6333,5402.0
2021-05-28 15:00:00,127.03,127.37,127.03,127.2,6731.0,123.6918,124.0228,123.6918,123.8573,6731.0
2021-05-28 15:30:00,127.17,127.45,126.94,127.18,18026.0,123.8281,124.1007,123.6041,123.8378,18026.0
2021-06-01 09:30:00,128.6,128.6,127.21,127.79,7170.0,125.2205,125.2205,123.867,124.4318,7170.0
2021-06-01 10:00:00,128.42,128.82,128.16,128.44,8571.0,125.0452,125.4347,124.7921,125.0647,8571.0
2021-06-01 10:30:00,128.31,128.59,127.75,128.16,9920.0,124.9381,125.2108,124.3928,124.7921,9920.0
2021-06-01 11:00:00,128.27,128.62,128.23,128.6,9847.0,124.8992,125.24,124.8602,125.2205,9847.0
2021-06-01 11:30:00,128.56,128.94,128.47,128.91,6699.0,125.1816,125.5516,125.0939,125.5224,6699.0
2021-06-01 12:00:00,128.89,128.94,128.79,128.82,2200.0,125.5029,125.5516,125.4055,125.4347,2200.0
2021-06-01 12:30:00,128.86,129.09,128.71,128.86,10595.0,125.4737,125.6976,125.3276,125.4737,10595.0
2021-06-01 13:00:00,128.73,128.73,128.31,128.34,3974.0,125.3471,125.3471,124.9381,124.9673,3974.0
2021-06-01 13:30:00,128.23,128.24,127.94,128.24,6511.0,124.8602,124.87,124.5778,124.87,6511.0
2021-06-01 14:00:00,128.29,128.45,128.22,128.44,5482.0,124.9186,125.0744,124.8505,125.0647,5482.0
2021-06-01 14:30:00,128.46,128.78,128.38,128.78,10501.0,125.0842,125.3958,125.0063,125.3958,10501.0
2021-06-01 15:00:00,128.67,129.13,128.63,129.11,10467.0,125.2887,125.7366,125.2497,125.7171,10467.0
2021-06-01 15:30:00,129.1,129.17,128.24,128.44,56785.0,125.7074,125.7755,124.87,125.0647,56785.0
2021-06-02 09:30:00,128.58,129.57,127.32,127.53,6503.0,125.201,126.165,123.9741,124.1786,6503.0
2021-06-02 10:00:00,127.69,128.35,127.68,127.9,6963.0,124.3344,124.9771,124.3247,124.5389,6963.0
2021-06-02 10:30:00,127.76,128.29,127.5,127.98,4307.0,124.4026,124.9186,124.1494,124.6168,4307.0
2021-06-02 11:00:00,128.02,128.31,128.02,128.11,3100.0,124.6557,124.9381,124.6557,124.7434,3100.0
2021-06-02 11:30:00,128.02,128.18,127.8,128.18,8700.0,124.6557,124.8115,124.4415,124.8115,8700.0
2021-06-02 12:00:00,128.18,128.18,127.04,127.11,2400.0,124.8115,124.8115,123.7015,123.7697,2400.0
2021-06-02 12:30:00,126.89,127.55,126.74,127.18,6969.0,123.5554,124.1981,123.4094,123.8378,6969.0
2021-06-02 13:00:00,127.2,127.22,127.07,127.22,2700.0,123.8573,123.8768,123.7307,123.8768,2700.0
2021-06-02 13:30:00,127.25,127.42,127.19,127.32,2625.0,123.906,124.0715,123.8476,123.9741,2625.0
2021-06-02 14:00:00,127.37,127.53,127.03,127.29,3477.0,124.0228,124.1786,123.6918,123.9449,3477.0
2021-06-02 14:30:00,127.26,127.39,127.23,127.25,3674.0,123.9157,124.0423,123.8865,123.906,3674.0
2021-06-02 15:00:00,127.26,127.33,126.79,126.89,5069.0,123.9157,123.9839,123.4581,123.5554,5069.0
2021-06-02 15:30:00,126.88,126.89,126.29,126.7,29680.0,123.5457,123.5554,122.9712,123.3704,29680.0
2021-06-03 09:30:00,126.09,126.72,125.21,125.66,8652.0,122.7765,123.3899,121.9196,122.3578,8652.0
2021-06-03 10:00:00,125.27,126.29,125.01,126.18,6271.0,121.978,122.9712,121.7248,122.8641,6271.0
2021-06-03 10:30:00,126.0,126.32,125.82,126.3,1462.0,122.6888,123.0004,122.5136,122.9809,1462.0
2021-06-03 11:00:00,126.31,126.36,126.06,126.36,2328.0,122.9907,123.0394,122.7473,123.0394,2328.0
2021-06-03 11:30:00,126.26,126.49,126.09,126.15,3700.0,122.942,123.166,122.7765,122.8349,3700.0
2021-06-03 12:00:00,126.27,126.27,126.0,126.16,4380.0,122.9517,122.9517,122.6888,122.8446,4380.0
2021-06-03 12:30:00,126.16,126.22,126.02,126.07,2322.0,122.8446,122.903,122.7083,122.757,2322.0
2021-06-03 13:00:00,126.11,126.11,125.88,125.99,2300.0,122.7959,122.7959,122.572,122.6791,2300.0
2021-06-03 13:30:00,126.01,126.01,125.4,125.4,7638.0,122.6986,122.6986,122.1046,122.1046,7638.0
2021-06-03 14:00:00,125.49,126.23,125.45,126.23,8487.0,122.1922,122.9128,122.1533,122.9128,8487.0
2021-06-03 14:30:00,126.17,126.54,125.86,126.19,7780.0,122.8544,123.2146,122.5525,122.8738,7780.0
2021-06-03 15:00:00,126.14,126.48,126.06,126.48,5431.0,122.8251,123.1562,122.7473,123.1562,5431.0
2021-06-03 15:30:00,126.48,126.59,126.11,126.36,19701.0,123.1562,123.2633,122.7959,123.0394,19701.0
2021-06-04 09:30:00,126.33,128.81,126.33,126.89,7747.0,123.0102,125.425,123.0102,123.5554,7747.0
2021-06-04 10:00:00,126.5,126.8,126.23,126.35,1685.0,123.1757,123.4678,122.9128,123.0296,1685.0
2021-06-04 10:30:00,126.2,126.78,126.2,126.74,3717.0,122.8836,123.4483,122.8836,123.4094,3717.0
2021-06-04 11:00:00,126.79,126.79,126.3,126.38,2679.0,123.4581,123.4581,122.9809,123.0588,2679.0
2021-06-04 11:30:00,126.36,126.43,126.03,126.03,1516.0,123.0394,123.1075,122.718,122.718,1516.0
2021-06-04 12:00:00,126.22,126.31,125.95,126.04,3813.0,122.903,122.9907,122.6401,122.7278,3813.0
2021-06-04 12:30:00,126.05,126.16,125.95,126.15,9397.0,122.7375,122.8446,122.6401,122.8349,9397.0
2021-06-04 13:00:00,126.2,126.48,126.2,126.48,1705.0,122.8836,123.1562,122.8836,123.1562,1705.0
2021-06-04 13:30:00,126.49,126.74,126.38,126.64,3046.0,123.166,123.4094,123.0588,123.312,3046.0
2021-06-04 14:00:00,126.7,126.78,126.65,126.76,3184.0,123.3704,123.4483,123.3217,123.4289,3184.0
2021-06-04 14:30:00,126.77,126.92,126.64,126.78,4600.0,123.4386,123.5847,123.312,123.4483,4600.0
2021-06-04 15:00:00,126.81,126.86,126.5,126.56,10146.0,123.4775,123.5262,123.1757,123.2341,10146.0
2021-06-04 15:30:00,126.62,127.0,126.55,126.91,14792.0,123.2925,123.6625,123.2244,123.5749,14792.0
2021-06-07 09:30:00,127.6,127.6,126.27,126.6,2372.0,124.2468,124.2468,122.9517,123.2731,2372.0
2021-06-07 10:00:00,126.48,126.48,125.99,126.02,3956.0,123.1562,123.1562,122.6791,122.7083,3956.0
2021-06-07 10:30:00,125.94,126.03,125.56,125.79,12164.0,122.6304,122.718,122.2604,122.4843,12164.0
2021-06-07 11:00:00,126.09,126.12,125.51,125.58,3501.0,122.7765,122.8057,122.2117,122.2799,3501.0
2021-06-07 11:30:00,125.65,125.79,125.44,125.76,3201.0,122.348,122.4843,122.1435,122.4551,3201.0
2021-06-07 12:00:00,125.6,125.63,125.3,125.58,4640.0,122.2993,122.3286,122.0072,122.2799,4640.0
2021-06-07 12:30:00,125.53,125.81,125.43,125.7,7891.0,122.2312,122.5038,122.1338,122.3967,7891.0
2021-06-07 13:00:00,125.65,125.67,125.45,125.61,3400.0,122.348,122.3675,122.1533,122.3091,3400.0
2021-06-07 13:30:00,125.54,125.61,125.44,125.57,5479.0,122.2409,122.3091,122.1435,122.2701,5479.0
2021-06-07 14:00:00,125.56,125.89,125.45,125.53,7677.0,122.2604,122.5817,122.1533,122.2312,7677.0
2021-06-07 14:30:00,125.57,125.57,125.14,125.14,10473.0,122.2701,122.2701,121.8514,121.8514,10473.0
2021-06-07 15:00:00,125.1,125.3,124.91,125.1,16927.0,121.8125,122.0072,121.6275,121.8125,16927.0
2021-06-07 15:30:00,125.13,125.31,124.78,125.3,31753.0,121.8417,122.017,121.5009,122.0072,31753.0
2021-06-08 09:30:00,125.66,125.66,123.97,124.66,16575.0,122.3578,122.3578,120.7122,121.384,16575.0
2021-06-08 10:00:00,124.97,125.32,124.56,125.22,13174.0,121.6859,122.0267,121.2867,121.9293,13174.0
2021-06-08 10:30:00,125.19,125.56,125.07,125.28,8684.0,121.9001,122.2604,121.7833,121.9877,8684.0
2021-06-08 11:00:00,125.3,125.75,124.53,124.88,11629.0,122.0072,122.4454,121.2575,121.5983,11629.0
2021-06-08 11:30:00,124.88,125.93,124.87,125.93,8229.0,121.5983,122.6207,121.5885,122.6207,8229.0
2021-06-08 12:00:00,125.88,126.14,125.82,126.05,8024.0,122.572,122.8251,122.5136,122.7375,8024.0
2021-06-08 12:30:00,126.01,126.1,125.82,125.88,8230.0,122.6986,122.7862,122.5136,122.572,8230.0
2021-06-08 13:00:00,125.91,126.22,125.89,126.18,6503.0,122.6012,122.903,122.5817,122.8641,6503.0
2021-06-08 13:30:00,126.07,126.59,126.07,126.54,10414.0,122.757,123.2633,122.757,123.2146,10414.0
2021-06-08 14:00:00,126.58,126.91,126.5,126.86,7707.0,123.2536,123.5749,123.1757,123.5262,7707.0
2021-06-08 14:30:00,126.81,126.81,126.66,126.74,8755.0,123.4775,123.4775,123.3315,123.4094,8755.0
2021-06-08 15:00:00,126.76,126.83,125.5,126.53,222894.0,123.4289,123.497,122.202,123.2049,222894.0
2021-06-08 15:30:00,126.63,126.9,126.47,126.58,112059.0,123.3023,123.5652,123.1465,123.2536,112059.0
2021-06-09 09:30:00,126.32,126.32,124.51,124.57,8872.0,123.0004,123.0004,121.238,121.2964,8872.0
2021-06-09 10:00:00,124.63,125.73,124.63,125.49,10382.0,121.3548,122.4259,121.3548,122.1922,10382.0
2021-06-09 10:30:00,125.64,125.72,125.3,125.43,4127.0,122.3383,122.4162,122.0072,122.1338,4127.0
2021-06-09 11:00:00,125.35,125.6,124.97,125.23,2770.0,122.0559,122.2993,121.6859,121.9391,2770.0
2021-06-09 11:30:00,124.99,125.28,124.71,124.71,6561.0,121.7054,121.9877,121.4327,121.4327,6561.0
2021-06-09 12:00:00,124.69,124.72,123.98,124.13,3705.0,121.4133,121.4425,120.7219,120.868,3705.0
2021-06-09 12:30:00,124.1,124.33,123.97,124.16,11364.0,120.8388,121.0627,120.7122,120.8972,11364.0
2021-06-09 13:00:00,124.18,124.34,124.0,124.08,9517.0,120.9167,121.0725,120.7414,120.8193,9517.0
2021-06-09 13:30:00,124.03,124.03,123.82,123.93,4741.0,120.7706,120.7706,120.5661,120.6732,4741.0
2021-06-09 14:00:00,123.98,124.09,123.68,123.89,4606.0,120.7219,120.829,120.4298,120.6343,4606.0
2021-06-09 14:30:00,123.84,123.97,123.73,123.84,7623.0,120.5856,120.7122,120.4785,120.5856,7623.0
2021-06-09 15:00:00,123.77,123.91,123.56,123.56,8729.0,120.5174,120.6538,120.3129,120.3129,8729.0
2021-06-09 15:30:00,123.52,123.52,122.95,123.01,26339.0,120.274,120.274,119.719,119.7774,26339.0
2021-06-10 09:30:00,123.88,124.86,123.03,123.07,9120.0,120.6245,121.5788,119.7969,119.8358,9120.0
2021-06-10 10:00:00,123.24,123.33,122.51,122.66,6740.0,120.0014,120.089,119.2905,119.4366,6740.0
2021-06-10 10:30:00,122.43,122.5,122.0,122.17,4006.0,119.2126,119.2808,118.7939,118.9595,4006.0
2021-06-10 11:00:00,122.01,122.35,121.88,122.05,6212.0,118.8037,119.1347,118.6771,118.8426,6212.0
2021-06-10 11:30:00,121.94,122.15,121.74,122.08,3399.0,118.7355,118.94,118.5408,118.8718,3399.0
2021-06-10 12:00:00,122.19,122.19,121.69,121.69,3552.0,118.979,118.979,118.4921,118.4921,3552.0
2021-06-10 12:30:00,121.69,122.3,121.69,122.3,7610.0,118.4921,119.0861,118.4921,119.0861,7610.0
2021-06-10 13:00:00,122.32,122.41,122.02,122.1,9136.0,119.1055,119.1932,118.8134,118.8913,9136.0
2021-06-10 13:30:00,122.11,122.26,121.91,122.23,3663.0,118.9011,119.0471,118.7063,119.0179,3663.0
2021-06-10 14:00:00,122.29,122.29,121.94,122.04,3263.0,119.0763,119.0763,118.7355,118.8329,3263.0
2021-06-10 14:30:00,122.06,122.42,122.06,122.28,14521.0,118.8524,119.2029,118.8524,119.0666,14521.0
2021-06-10 15:00:00,122.31,122.52,122.19,122.5,8023.0,119.0958,119.3003,118.979,119.2808,8023.0
2021-06-10 15:30:00,122.48,122.52,122.12,122.14,28743.0,119.2613,119.3003,118.9108,118.9303,28743.0
2021-06-11 09:30:00,123.2,124.27,122.9,122.91,5470.0,119.9624,121.0043,119.6703,119.68,5470.0
2021-06-11 10:00:00,123.02,123.05,122.5,122.66,1814.0,119.7871,119.8164,119.2808,119.4366,1814.0
2021-06-11 10:30:00,122.77,123.21,122.57,122.9,2906.0,119.5437,119.9721,119.349,119.6703,2906.0
2021-06-11 11:00:00,122.8,122.93,122.66,122.82,3950.0,119.5729,119.6995,119.4366,119.5924,3950.0
2021-06-11 11:30:00,122.8,123.4,122.79,123.38,5300.0,119.5729,120.1572,119.5632,120.1377,5300.0
2021-06-11 12:00:00,123.37,123.52,123.02,123.04,3466.0,120.1279,120.274,119.7871,119.8066,3466.0
2021-06-11 12:30:00,122.93,123.4,122.93,123.4,1548.0,119.6995,120.1572,119.6995,120.1572,1548.0
2021-06-11 13:00:00,123.39,123.52,122.95,123.03,13350.0,120.1474,120.274,119.719,119.7969,13350.0
2021-06-11 13:30:00,123.04,123.54,123.02,123.25,39531.0,119.8066,120.2935,119.7871,120.0111,39531.0
2021-06-11 14:00:00,123.23,123.51,123.23,123.36,3139.0,119.9916,120.2643,119.9916,120.1182,3139.0
2021-06-11 14:30:00,123.36,123.57,123.15,123.28,5308.0,120.1182,120.3227,119.9137,120.0403,5308.0
2021-06-11 15:00:00,123.37,123.37,123.08,123.13,3700.0,120.1279,120.1279,119.8456,119.8942,3700.0
2021-06-11 15:30:00,123.15,123.49,123.12,123.18,39975.0,119.9137,120.2448,119.8845,119.9429,39975.0
2021-06-14 09:30:00,122.99,123.37,122.07,122.2,8125.0,119.7579,120.1279,118.8621,118.9887,8125.0
2021-06-14 10:00:00,122.11,122.11,121.61,121.69,4609.0,118.9011,118.9011,118.4142,118.4921,4609.0
2021-06-14 10:30:00,121.4,121.81,121.09,121.54,5254.0,118.2097,118.6089,117.9079,118.346,5254.0
2021-06-14 11:00:00,121.58,121.76,121.42,121.44,11720.0,118.385,118.5603,118.2292,118.2487,11720.0
2021-06-14 11:30:00,121.47,121.48,121.03,121.03,4498.0,118.2779,118.2876,117.8494,117.8494,4498.0
2021-06-14 12:00:00,121.08,121.12,120.87,121.12,7877.0,117.8981,117.9371,117.6936,117.9371,7877.0
2021-06-14 12:30:00,121.04,121.09,120.84,120.84,6689.0,117.8592,117.9079,117.6644,117.6644,6689.0
2021-06-14 13:00:00,120.8,120.83,120.58,120.7,4400.0,117.6255,117.6547,117.4113,117.5281,4400.0
2021-06-14 13:30:00,120.72,120.73,120.46,120.46,4915.0,117.5476,117.5573,117.2944,117.2944,4915.0
2021-06-14 14:00:00,120.47,120.54,120.36,120.54,6107.0,117.3042,117.3723,117.197,117.3723,6107.0
2021-06-14 14:30:00,120.47,120.74,120.34,120.61,6372.0,117.3042,117.5671,117.1776,117.4405,6372.0
2021-06-14 15:00:00,120.6,120.96,120.57,120.88,7633.0,117.4307,117.7813,117.4015,117.7034,7633.0
2021-06-14 15:30:00,120.96,121.47,120.87,121.47,29154.0,117.7813,118.2779,117.6936,118.2779,29154.0
2021-06-15 09:30:00,121.77,122.64,121.39,121.77,3966.0,118.57,119.4171,118.2,118.57,3966.0
2021-06-15 10:00:00,121.9,121.91,121.42,121.64,2100.0,118.6966,118.7063,118.2292,118.4434,2100.0
2021-06-15 10:30:00,121.64,121.78,121.0,121.78,55300.0,118.4434,118.5797,117.8202,118.5797,55300.0
2021-06-15 11:00:00,121.75,121.88,121.48,121.48,5129.0,118.5505,118.6771,118.2876,118.2876,5129.0
2021-06-15 11:30:00,121.31,121.31,121.09,121.28,1400.0,118.1221,118.1221,117.9079,118.0929,1400.0
2021-06-15 12:00:00,121.61,121.78,121.47,121.78,2640.0,118.4142,118.5797,118.2779,118.5797,2640.0
2021-06-15 12:30:00,121.81,121.85,121.58,121.65,4329.0,118.6089,118.6479,118.385,118.4531,4329.0
2021-06-15 13:00:00,121.65,121.79,121.44,121.46,4092.0,118.4531,118.5895,118.2487,118.2681,4092.0
2021-06-15 13:30:00,121.51,121.92,121.41,121.85,10078.0,118.3168,118.716,118.2194,118.6479,10078.0
2021-06-15 14:00:00,121.89,121.98,121.68,121.74,5475.0,118.6868,118.7745,118.4824,118.5408,5475.0
2021-06-15 14:30:00,121.64,121.8,121.57,121.69,4200.0,118.4434,118.5992,118.3752,118.4921,4200.0
2021-06-15 15:00:00,121.71,121.8,121.36,121.41,13741.0,118.5116,118.5992,118.1708,118.2194,13741.0
2021-06-15 15:30:00,121.41,121.51,120.96,121.41,59274.0,118.2194,118.3168,117.7813,118.2194,59274.0
2021-06-16 09:30:00,121.32,121.32,119.92,120.78,12144.0,118.1318,118.1318,116.7686,117.606,12144.0
2021-06-16 10:00:00,120.78,121.24,120.71,120.87,10415.0,117.606,118.0539,117.5378,117.6936,10415.0
2021-06-16 10:30:00,120.85,121.32,120.85,121.32,18876.0,117.6742,118.1318,117.6742,118.1318,18876.0
2021-06-16 11:00:00,121.5,121.9,121.29,121.89,6900.0,118.3071,118.6966,118.1026,118.6868,6900.0
2021-06-16 11:30:00,121.88,122.25,121.82,122.16,6088.0,118.6771,119.0374,118.6187,118.9497,6088.0
2021-06-16 12:00:00,122.22,122.29,121.58,121.58,6398.0,119.0082,119.0763,118.385,118.385,6398.0
2021-06-16 12:30:00,121.58,121.7,121.18,121.22,6742.0,118.385,118.5018,117.9955,118.0344,6742.0
2021-06-16 13:00:00,121.32,121.32,120.78,120.86,5620.0,118.1318,118.1318,117.606,117.6839,5620.0
2021-06-16 13:30:00,120.99,121.2,120.47,120.77,7866.0,117.8105,118.015,117.3042,117.5963,7866.0
2021-06-16 14:00:00,120.7,121.14,120.06,120.55,12836.0,117.5281,117.9565,116.9049,117.382,12836.0
2021-06-16 14:30:00,120.29,120.65,120.06,120.25,8918.0,117.1289,117.4794,116.9049,117.0899,8918.0
2021-06-16 15:00:00,120.2,120.82,120.19,120.3,14707.0,117.0412,117.645,117.0315,117.1386,14707.0
2021-06-16 15:30:00,120.27,120.65,120.03,120.06,50545.0,117.1094,117.4794,116.8757,116.9049,50545.0
2021-06-17 09:30:00,119.61,120.73,119.52,119.71,8613.0,116.4668,117.5573,116.3791,116.5641,8613.0
2021-06-17 10:00:00,119.88,119.93,118.76,118.76,4501.0,116.7297,116.7783,115.6391,115.6391,4501.0
2021-06-17 10:30:00,118.78,118.9,118.13,118.14,3404.0,115.6586,115.7754,115.0256,115.0354,3404.0
2021-06-17 11:00:00,118.09,118.19,117.25,117.29,4940.0,114.9867,115.0841,114.1688,114.2077,4940.0
2021-06-17 11:30:00,117.39,117.56,116.36,116.7,3400.0,114.3051,114.4706,113.3022,113.6332,3400.0
2021-06-17 12:00:00,116.44,116.66,116.04,116.34,11213.0,113.3801,113.5943,112.9906,113.2827,11213.0
2021-06-17 12:30:00,116.23,116.63,116.23,116.63,4100.0,113.1756,113.5651,113.1756,113.5651,4100.0
2021-06-17 13:00:00,116.86,117.39,116.79,117.39,18354.0,113.789,114.3051,113.7209,114.3051,18354.0
2021-06-17 13:30:00,117.54,117.7,117.28,117.42,5139.0,114.4511,114.6069,114.198,114.3343,5139.0
2021-06-17 14:00:00,117.41,117.56,117.11,117.11,10172.0,114.3246,114.4706,114.0324,114.0324,10172.0
2021-06-17 14:30:00,117.11,117.67,117.08,117.67,21697.0,114.0324,114.5777,114.0032,114.5777,21697.0
2021-06-17 15:00:00,117.54,117.98,117.32,117.95,11954.0,114.4511,114.8796,114.2369,114.8504,11954.0
2021-06-17 15:30:00,118.0,118.15,117.4,117.78,45123.0,114.8991,115.0451,114.3148,114.6848,45123.0
2021-06-18 09:30:00,115.82,117.54,115.82,116.59,61647.0,112.7763,114.4511,112.7763,113.5261,61647.0
2021-06-18 10:00:00,116.52,116.79,115.81,116.1,8428.0,113.458,113.7209,112.7666,113.049,8428.0
2021-06-18 10:30:00,116.26,117.46,116.26,117.41,10103.0,113.2048,114.3733,113.2048,114.3246,10103.0
2021-06-18 11:00:00,117.2,117.86,116.8,117.52,7547.0,114.1201,114.7627,113.7306,114.4317,7547.0
2021-06-18 11:30:00,117.6,118.38,117.53,118.03,6125.0,114.5096,115.2691,114.4414,114.9283,6125.0
2021-06-18 12:00:00,117.91,118.09,117.49,117.92,7113.0,114.8114,114.9867,114.4025,114.8212,7113.0
2021-06-18 12:30:00,117.81,117.88,117.4,117.51,5590.0,114.7141,114.7822,114.3148,114.4219,5590.0
2021-06-18 13:00:00,117.51,118.04,117.46,117.56,4320.0,114.4219,114.938,114.3733,114.4706,4320.0
2021-06-18 13:30:00,117.61,118.32,117.61,118.23,15165.0,114.5193,115.2107,114.5193,115.123,15165.0
2021-06-18 14:00:00,118.21,118.85,117.96,118.39,20599.0,115.1035,115.7267,114.8601,115.2788,20599.0
2021-06-18 14:30:00,118.34,118.46,117.56,117.71,14912.0,115.2301,115.347,114.4706,114.6167,14912.0
2021-06-18 15:00:00,117.77,118.19,117.5,118.0,7579.0,114.6751,115.0841,114.4122,114.8991,7579.0
2021-06-18 15:30:00,118.11,118.8,117.69,117.9,47387.0,115.0062,115.678,114.5972,114.8017,47387.0
2021-06-21 09:30:00,118.39,121.03,118.39,120.77,19185.0,115.2788,117.8494,115.2788,117.5963,19185.0
2021-06-21 10:00:00,120.56,120.92,120.13,120.65,4998.0,117.3918,117.7423,116.9731,117.4794,4998.0
2021-06-21 10:30:00,120.71,120.91,120.38,120.42,3477.0,117.5378,117.7326,117.2165,117.2555,3477.0
2021-06-21 11:00:00,120.44,120.44,119.77,120.06,2300.0,117.2749,117.2749,116.6225,116.9049,2300.0
2021-06-21 11:30:00,120.22,120.42,120.2,120.4,2300.0,117.0607,117.2555,117.0412,117.236,2300.0
2021-06-21 12:00:00,120.34,120.47,119.9,120.1,3985.0,117.1776,117.3042,116.7491,116.9439,3985.0
2021-06-21 12:30:00,120.18,120.43,120.17,120.34,2700.0,117.0218,117.2652,117.012,117.1776,2700.0
2021-06-21 13:00:00,120.45,120.67,120.37,120.67,2819.0,117.2847,117.4989,117.2068,117.4989,2819.0
2021-06-21 13:30:00,120.72,121.75,120.72,121.49,46468.0,117.5476,118.5505,117.5476,118.2973,46468.0
2021-06-21 14:00:00,121.84,121.84,120.95,121.0,29245.0,118.6381,118.6381,117.7715,117.8202,29245.0
2021-06-21 14:30:00,120.98,121.21,120.9,121.13,10300.0,117.8007,118.0247,117.7229,117.9468,10300.0
2021-06-21 15:00:00,121.1,122.01,121.07,121.7,22784.0,117.9176,118.8037,117.8884,118.5018,22784.0
2021-06-21 15:30:00,121.69,121.8,121.17,121.48,63237.0,118.4921,118.5992,117.9858,118.2876,63237.0
2021-06-22 09:30:00,121.25,121.81,120.11,120.39,10914.0,118.0637,118.6089,116.9536,117.2263,10914.0
2021-06-22 10:00:00,120.66,121.06,120.37,120.91,4899.0,117.4892,117.8786,117.2068,117.7326,4899.0
2021-06-22 10:30:00,120.6,121.03,120.53,120.86,8717.0,117.4307,117.8494,117.3626,117.6839,8717.0
2021-06-22 11:00:00,120.98,121.8,120.96,121.8,85123.0,117.8007,118.5992,117.7813,118.5992,85123.0
2021-06-22 11:30:00,121.79,121.79,121.17,121.47,4890.0,118.5895,118.5895,117.9858,118.2779,4890.0
2021-06-22 12:00:00,121.47,122.33,121.47,122.31,8618.0,118.2779,119.1153,118.2779,119.0958,8618.0
2021-06-22 12:30:00,122.3,122.63,121.98,122.33,6577.0,119.0861,119.4074,118.7745,119.1153,6577.0
2021-06-22 13:00:00,122.27,122.65,122.27,122.57,11653.0,119.0568,119.4269,119.0568,119.349,11653.0
2021-06-22 13:30:00,122.66,122.69,122.23,122.58,13266.0,119.4366,119.4658,119.0179,119.3587,13266.0
2021-06-22 14:00:00,122.6,122.7,122.43,122.54,11045.0,119.3782,119.4755,119.2126,119.3198,11045.0
2021-06-22 14:30:00,122.43,122.72,122.31,122.33,53730.0,119.2126,119.495,119.0958,119.1153,53730.0
2021-06-22 15:00:00,122.38,123.18,122.37,123.14,11663.0,119.164,119.9429,119.1542,119.904,11663.0
2021-06-22 15:30:00,123.14,123.33,122.16,122.43,56146.0,119.904,120.089,118.9497,119.2126,56146.0
2021-06-23 09:30:00,122.59,123.74,122.04,122.29,7760.0,119.3684,120.4882,118.8329,119.0763,7760.0
2021-06-23 10:00:00,122.45,123.49,122.44,123.3,5700.0,119.2321,120.2448,119.2224,120.0598,5700.0
2021-06-23 10:30:00,123.15,123.17,122.36,122.67,4107.0,119.9137,119.9332,119.1445,119.4463,4107.0
2021-06-23 11:00:00,122.72,122.92,122.55,122.75,9978.0,119.495,119.6898,119.3295,119.5242,9978.0
2021-06-23 11:30:00,122.75,122.89,122.58,122.67,6422.0,119.5242,119.6606,119.3587,119.4463,6422.0
2021-06-23 12:00:00,122.57,122.84,122.57,122.8,1800.0,119.349,119.6119,119.349,119.5729,1800.0
2021-06-23 12:30:00,122.75,122.88,122.34,122.37,4505.0,119.5242,119.6508,119.125,119.1542,4505.0
2021-06-23 13:00:00,122.42,122.6,122.27,122.56,3218.0,119.2029,119.3782,119.0568,119.3392,3218.0
2021-06-23 13:30:00,122.62,122.62,122.45,122.49,1800.0,119.3977,119.3977,119.2321,119.2711,1800.0
2021-06-23 14:00:00,122.46,122.57,122.24,122.24,2600.0,119.2419,119.349,119.0276,119.0276,2600.0
2021-06-23 14:30:00,122.22,122.22,121.94,121.95,3600.0,119.0082,119.0082,118.7355,118.7453,3600.0
2021-06-23 15:00:00,121.93,122.17,121.79,122.17,6429.0,118.7258,118.9595,118.5895,118.9595,6429.0
2021-06-23 15:30:00,122.1,122.14,121.17,121.18,27522.0,118.8913,118.9303,117.9858,117.9955,27522.0
2021-06-24 09:30:00,121.97,121.97,120.71,121.31,32214.0,118.7647,118.7647,117.5378,118.1221,32214.0
2021-06-24 10:00:00,121.05,121.31,120.68,121.15,2617.0,117.8689,118.1221,117.5086,117.9663,2617.0
2021-06-24 10:30:00,121.21,121.28,120.85,121.19,8656.0,118.0247,118.0929,117.6742,118.0052,8656.0
2021-06-24 11:00:00,121.35,121.99,121.35,121.89,7546.0,118.161,118.7842,118.161,118.6868,7546.0
2021-06-24 11:30:00,121.86,122.23,121.85,121.97,3925.0,118.6576,119.0179,118.6479,118.7647,3925.0
2021-06-24 12:00:00,121.97,122.03,121.66,121.91,3809.0,118.7647,118.8232,118.4629,118.7063,3809.0
2021-06-24 12:30:00,121.88,122.64,121.73,122.46,9398.0,118.6771,119.4171,118.531,119.2419,9398.0
2021-06-24 13:00:00,122.69,123.02,122.57,122.57,6806.0,119.4658,119.7871,119.349,119.349,6806.0
2021-06-24 13:30:00,122.58,123.09,122.58,123.09,3500.0,119.3587,119.8553,119.3587,119.8553,3500.0
2021-06-24 14:00:00,123.07,123.13,122.82,122.87,7093.0,119.8358,119.8942,119.5924,119.6411,7093.0
2021-06-24 14:30:00,123.01,123.18,122.85,122.93,8184.0,119.7774,119.9429,119.6216,119.6995,8184.0
2021-06-24 15:00:00,122.99,123.0,122.67,122.71,8645.0,119.7579,119.7677,119.4463,119.4853,8645.0
2021-06-24 15:30:00,122.8,123.07,122.31,122.71,41103.0,119.5729,119.8358,119.0958,119.4853,41103.0
2021-06-25 09:30:00,123.33,123.48,122.6,122.97,3679.0,120.089,120.2351,119.3782,119.7385,3679.0
2021-06-25 10:00:00,123.04,123.82,122.65,123.44,5397.0,119.8066,120.5661,119.4269,120.1961,5397.0
2021-06-25 10:30:00,123.56,123.56,123.08,123.17,4458.0,120.3129,120.3129,119.8456,119.9332,4458.0
2021-06-25 11:00:00,123.3,123.36,123.19,123.29,11812.0,120.0598,120.1182,119.9527,120.05,11812.0
2021-06-25 11:30:00,123.18,123.41,123.06,123.13,3175.0,119.9429,120.1669,119.8261,119.8942,3175.0
2021-06-25 12:00:00,123.19,123.41,123.12,123.17,3500.0,119.9527,120.1669,119.8845,119.9332,3500.0
2021-06-25 12:30:00,123.29,123.29,122.96,122.97,5073.0,120.05,120.05,119.7287,119.7385,5073.0
2021-06-25 13:00:00,122.96,123.15,122.5,123.15,129867.0,119.7287,119.9137,119.2808,119.9137,129867.0
2021-06-25 13:30:00,123.07,123.39,123.07,123.08,3416.0,119.8358,120.1474,119.8358,119.8456,3416.0
2021-06-25 14:00:00,123.16,123.17,123.01,123.14,1200.0,119.9235,119.9332,119.7774,119.904,1200.0
2021-06-25 14:30:00,123.2,123.25,122.9,123.13,2015.0,119.9624,120.0111,119.6703,119.8942,2015.0
2021-06-25 15:00:00,123.17,123.48,123.17,123.37,5803.0,119.9332,120.2351,119.9332,120.1279,5803.0
2021-06-25 15:30:00,123.3,124.61,123.08,123.66,62157.0,120.0598,121.3354,119.8456,120.4103,62157.0
2021-06-28 09:30:00,123.4,123.4,120.99,121.16,5870.0,120.1572,120.1572,117.8105,117.976,5870.0
2021-06-28 10:00:00,121.5,121.8,121.26,121.6,7564.0,118.3071,118.5992,118.0734,118.4045,7564.0
2021-06-28 10:30:00,121.48,121.53,120.98,121.53,3942.0,118.2876,118.3363,117.8007,118.3363,3942.0
2021-06-28 11:00:00,121.33,121.5,121.19,121.19,2800.0,118.1416,118.3071,118.0052,118.0052,2800.0
2021-06-28 11:30:00,121.15,121.16,120.97,121.16,4249.0,117.9663,117.976,117.791,117.976,4249.0
2021-06-28 12:00:00,121.19,121.32,120.99,121.09,3946.0,118.0052,118.1318,117.8105,117.9079,3946.0
2021-06-28 12:30:00,121.12,121.22,120.93,121.15,3003.0,117.9371,118.0344,117.7521,117.9663,3003.0
2021-06-28 13:00:00,121.15,121.15,120.78,120.78,9012.0,117.9663,117.9663,117.606,117.606,9012.0
2021-06-28 13:30:00,120.83,121.18,120.8,121.11,3895.0,117.6547,117.9955,117.6255,117.9273,3895.0
2021-06-28 14:00:00,121.25,121.44,121.12,121.38,2942.0,118.0637,118.2487,117.9371,118.1902,2942.0
2021-06-28 14:30:00,121.39,121.41,120.92,120.92,3241.0,118.2,118.2194,117.7423,117.7423,3241.0
2021-06-28 15:00:00,120.92,120.93,120.18,120.52,11967.0,117.7423,117.7521,117.0218,117.3528,11967.0
2021-06-28 15:30:00,120.55,120.56,120.25,120.43,20154.0,117.382,117.3918,117.0899,117.2652,20154.0
2021-06-29 09:30:00,121.18,121.45,120.76,121.38,7384.0,117.9955,118.2584,117.5865,118.1902,7384.0
2021-06-29 10:00:00,121.5,121.65,120.93,121.22,3573.0,118.3071,118.4531,117.7521,118.0344,3573.0
2021-06-29 10:30:00,121.34,121.34,120.3,120.55,5049.0,118.1513,118.1513,117.1386,117.382,5049.0
2021-06-29 11:00:00,120.61,121.03,120.61,120.68,2500.0,117.4405,117.8494,117.4405,117.5086,2500.0
2021-06-29 11:30:00,120.64,120.72,120.24,120.28,1500.0,117.4697,117.5476,117.0802,117.1191,1500.0
2021-06-29 12:00:00,120.3,120.31,120.0,120.25,5853.0,117.1386,117.1484,116.8465,117.0899,5853.0
2021-06-29 12:30:00,120.19,120.66,120.08,120.52,6508.0,117.0315,117.4892,116.9244,117.3528,6508.0
2021-06-29 13:00:00,120.61,120.62,120.25,120.25,3065.0,117.4405,117.4502,117.0899,117.0899,3065.0
2021-06-29 13:30:00,120.23,120.3,119.94,120.1,1639.0,117.0705,117.1386,116.7881,116.9439,1639.0
2021-06-29 14:00:00,120.23,120.23,119.85,119.89,3802.0,117.0705,117.0705,116.7004,116.7394,3802.0
2021-06-29 14:30:00,119.89,119.89,119.3,119.41,4057.0,116.7394,116.7394,116.1649,116.272,4057.0
2021-06-29 15:00:00,119.48,119.76,119.35,119.76,3483.0,116.3402,116.6128,116.2136,116.6128,3483.0
2021-06-29 15:30:00,119.66,119.66,119.28,119.59,25009.0,116.5154,116.5154,116.1454,116.4473,25009.0
2021-06-30 09:30:00,119.29,119.84,118.83,119.84,22522.0,116.1552,116.6907,115.7072,116.6907,22522.0
2021-06-30 10:00:00,119.87,120.84,119.75,120.72,7724.0,116.7199,117.6644,116.6031,117.5476,7724.0
2021-06-30 10:30:00,120.77,121.46,120.77,121.46,16168.0,117.5963,118.2681,117.5963,118.2681,16168.0
2021-06-30 11:00:00,121.45,121.45,120.96,121.22,15671.0,118.2584,118.2584,117.7813,118.0344,15671.0
2021-06-30 11:30:00,121.25,121.55,121.25,121.39,9439.0,118.0637,118.3558,118.0637,118.2,9439.0
2021-06-30 12:00:00,121.43,122.02,121.42,122.02,4782.0,118.2389,118.8134,118.2292,118.8134,4782.0
2021-06-30 12:30:00,121.98,122.01,121.78,121.78,9580.0,118.7745,118.8037,118.5797,118.5797,9580.0
2021-06-30 13:00:00,121.8,121.94,121.74,121.89,4657.0,118.5992,118.7355,118.5408,118.6868,4657.0
2021-06-30 13:30:00,121.96,122.32,121.84,122.16,23413.0,118.755,119.1055,118.6381,118.9497,23413.0
2021-06-30 14:00:00,122.21,122.48,122.02,122.17,19213.0,118.9984,119.2613,118.8134,118.9595,19213.0
2021-06-30 14:30:00,122.17,122.36,122.05,122.36,3247.0,118.9595,119.1445,118.8426,119.1445,3247.0
2021-06-30 15:00:00,122.32,122.63,122.12,122.5,5212.0,119.1055,119.4074,118.9108,119.2808,5212.0
2021-06-30 15:30:00,122.49,123.15,122.34,122.9,92361.0,119.2711,119.9137,119.125,119.6703,92361.0
2021-07-01 09:30:00,123.72,124.15,122.61,123.46,7670.0,120.4687,120.8874,119.3879,120.2156,7670.0
2021-07-01 10:00:00,123.51,123.85,123.26,123.45,5719.0,120.2643,120.5953,120.0208,120.2058,5719.0
2021-07-01 10:30:00,123.46,123.58,123.15,123.15,6300.0,120.2156,120.3324,119.9137,119.9137,6300.0
2021-07-01 11:00:00,123.13,123.4,122.92,123.14,6573.0,119.8942,120.1572,119.6898,119.904,6573.0
2021-07-01 11:30:00,123.14,123.36,122.84,123.08,11806.0,119.904,120.1182,119.6119,119.8456,11806.0
2021-07-01 12:00:00,123.08,123.45,122.99,123.45,7564.0,119.8456,120.2058,119.7579,120.2058,7564.0
2021-07-01 12:30:00,123.43,123.89,123.42,123.84,7438.0,120.1864,120.6343,120.1766,120.5856,7438.0
2021-07-01 13:00:00,123.92,124.1,123.7,123.76,9667.0,120.6635,120.8388,120.4493,120.5077,9667.0
2021-07-01 13:30:00,123.69,123.75,123.38,123.42,5444.0,120.4395,120.498,120.1377,120.1766,5444.0
2021-07-01 14:00:00,123.39,123.39,122.8,123.04,5781.0,120.1474,120.1474,119.5729,119.8066,5781.0
2021-07-01 14:30:00,122.97,123.62,122.95,123.48,9099.0,119.7385,120.3714,119.719,120.2351,9099.0
2021-07-01 15:00:00,123.52,123.54,123.39,123.46,7098.0,120.274,120.2935,120.1474,120.2156,7098.0
2021-07-01 15:30:00,123.45,123.58,122.94,123.49,45234.0,120.2058,120.3324,119.7092,120.2448,45234.0
2021-07-02 09:30:00,123.32,123.32,122.2,122.6,4168.0,120.0793,120.0793,118.9887,119.3782,4168.0
2021-07-02 10:00:00,122.54,123.13,122.32,123.1,5402.0,119.3198,119.8942,119.1055,119.865,5402.0
2021-07-02 10:30:00,123.14,123.41,123.06,123.37,4278.0,119.904,120.1669,119.8261,120.1279,4278.0
2021-07-02 11:00:00,123.44,123.95,123.28,123.86,4031.0,120.1961,120.6927,120.0403,120.6051,4031.0
2021-07-02 11:30:00,123.86,123.89,123.45,123.55,4537.0,120.6051,120.6343,120.2058,120.3032,4537.0
2021-07-02 12:00:00,123.63,124.01,123.62,123.71,8274.0,120.3811,120.7511,120.3714,120.459,8274.0
2021-07-02 12:30:00,123.62,123.77,123.59,123.67,2500.0,120.3714,120.5174,120.3422,120.4201,2500.0
2021-07-02 13:00:00,123.73,124.07,123.68,123.95,4839.0,120.4785,120.8095,120.4298,120.6927,4839.0
2021-07-02 13:30:00,123.94,124.07,123.81,123.89,7911.0,120.683,120.8095,120.5564,120.6343,7911.0
2021-07-02 14:00:00,123.91,124.31,123.91,124.15,5179.0,120.6538,121.0432,120.6538,120.8874,5179.0
2021-07-02 14:30:00,124.17,124.41,124.11,124.11,10404.0,120.9069,121.1406,120.8485,120.8485,10404.0
2021-07-02 15:00:00,124.08,124.19,123.89,123.94,3377.0,120.8193,120.9264,120.6343,120.683,3377.0
2021-07-02 15:30:00,123.99,124.03,123.68,123.91,23001.0,120.7316,120.7706,120.4298,120.6538,23001.0
2021-07-06 09:30:00,123.63,123.63,121.53,121.64,33447.0,120.3811,120.3811,118.3363,118.4434,33447.0
2021-07-06 10:00:00,121.61,121.63,120.65,121.41,8561.0,118.4142,118.4337,117.4794,118.2194,8561.0
2021-07-06 10:30:00,121.22,121.41,120.83,121.09,6607.0,118.0344,118.2194,117.6547,117.9079,6607.0
2021-07-06 11:00:00,121.03,121.06,120.41,120.52,4136.0,117.8494,117.8786,117.2457,117.3528,4136.0
2021-07-06 11:30:00,120.7,121.14,120.7,120.89,5937.0,117.5281,117.9565,117.5281,117.7131,5937.0
2021-07-06 12:00:00,120.78,121.17,120.71,120.77,5543.0,117.606,117.9858,117.5378,117.5963,5543.0
2021-07-06 12:30:00,120.77,121.14,120.67,121.06,6164.0,117.5963,117.9565,117.4989,117.8786,6164.0
2021-07-06 13:00:00,121.18,121.32,121.08,121.26,2130.0,117.9955,118.1318,117.8981,118.0734,2130.0
2021-07-06 13:30:00,121.18,121.62,121.18,121.5,3841.0,117.9955,118.4239,117.9955,118.3071,3841.0
2021-07-06 14:00:00,121.55,121.88,121.46,121.83,4269.0,118.3558,118.6771,118.2681,118.6284,4269.0
2021-07-06 14:30:00,121.81,122.0,121.75,121.92,6004.0,118.6089,118.7939,118.5505,118.716,6004.0
2021-07-06 15:00:00,121.92,122.41,121.91,122.06,7694.0,118.716,119.1932,118.7063,118.8524,7694.0
2021-07-06 15:30:00,122.06,122.49,121.98,122.2,24899.0,118.8524,119.2711,118.7745,118.9887,24899.0
2021-07-07 09:30:00,122.52,124.0,122.14,123.71,8695.0,119.3003,120.7414,118.9303,120.459,8695.0
2021-07-07 10:00:00,123.62,123.7,122.17,122.32,5168.0,120.3714,120.4493,118.9595,119.1055,5168.0
2021-07-07 10:30:00,122.35,122.58,122.19,122.34,1945.0,119.1347,119.3587,118.979,119.125,1945.0
2021-07-07 11:00:00,122.46,123.5,122.46,123.47,1300.0,119.2419,120.2545,119.2419,120.2253,1300.0
2021-07-07 11:30:00,123.64,123.87,122.91,122.91,2912.0,120.3908,120.6148,119.68,119.68,2912.0
2021-07-07 12:00:00,123.03,123.18,122.76,122.93,2700.0,119.7969,119.9429,119.534,119.6995,2700.0
2021-07-07 12:30:00,123.22,123.28,122.89,123.06,2524.0,119.9819,120.0403,119.6606,119.8261,2524.0
2021-07-07 13:00:00,123.13,123.13,122.45,122.53,5667.0,119.8942,119.8942,119.2321,119.31,5667.0
2021-07-07 13:30:00,122.49,122.91,122.48,122.72,2317.0,119.2711,119.68,119.2613,119.495,2317.0
2021-07-07 14:00:00,122.71,122.89,122.5,122.66,3024.0,119.4853,119.6606,119.2808,119.4366,3024.0
2021-07-07 14:30:00,122.62,122.65,122.32,122.62,4610.0,119.3977,119.4269,119.1055,119.3977,4610.0
2021-07-07 15:00:00,122.57,122.86,122.54,122.66,4040.0,119.349,119.6313,119.3198,119.4366,4040.0
2021-07-07 15:30:00,122.71,122.75,122.29,122.39,48910.0,119.4853,119.5242,119.0763,119.1737,48910.0
2021-07-08 09:30:00,120.0,120.13,119.42,119.88,5492.0,116.8465,116.9731,116.2817,116.7297,5492.0
2021-07-08 10:00:00,119.62,119.62,118.9,119.36,4725.0,116.4765,116.4765,115.7754,116.2233,4725.0
2021-07-08 10:30:00,119.54,119.96,119.19,119.37,3085.0,116.3986,116.8076,116.0578,116.2331,3085.0
2021-07-08 11:00:00,119.4,120.51,119.38,120.51,3038.0,116.2623,117.3431,116.2428,117.3431,3038.0
2021-07-08 11:30:00,120.73,121.03,120.54,120.97,2600.0,117.5573,117.8494,117.3723,117.791,2600.0
2021-07-08 12:00:00,120.97,121.16,120.82,120.87,2370.0,117.791,117.976,117.645,117.6936,2370.0
2021-07-08 12:30:00,120.9,121.18,120.86,120.88,1477.0,117.7229,117.9955,117.6839,117.7034,1477.0
2021-07-08 13:00:00,120.97,120.97,120.27,120.52,6848.0,117.791,117.791,117.1094,117.3528,6848.0
2021-07-08 13:30:00,120.52,120.52,119.99,119.99,2805.0,117.3528,117.3528,116.8368,116.8368,2805.0
2021-07-08 14:00:00,120.04,120.04,119.3,119.33,2605.0,116.8855,116.8855,116.1649,116.1941,2605.0
2021-07-08 14:30:00,119.34,119.37,119.04,119.23,5041.0,116.2038,116.2331,115.9117,116.0967,5041.0
2021-07-08 15:00:00,119.2,119.51,118.95,119.08,7039.0,116.0675,116.3694,115.8241,115.9507,7039.0
2021-07-08 15:30:00,119.12,119.65,119.02,119.65,43241.0,115.9896,116.5057,115.8923,116.5057,43241.0
2021-07-09 09:30:00,121.62,123.14,121.47,122.88,41409.0,118.4239,119.904,118.2779,119.6508,41409.0
2021-07-09 10:00:00,122.99,123.25,122.59,122.8,7650.0,119.7579,120.0111,119.3684,119.5729,7650.0
2021-07-09 10:30:00,123.02,123.19,122.16,122.46,5555.0,119.7871,119.9527,118.9497,119.2419,5555.0
2021-07-09 11:00:00,122.38,123.18,122.38,122.73,58249.0,119.164,119.9429,119.164,119.5048,58249.0
2021-07-09 11:30:00,122.73,123.08,122.7,122.9,2935.0,119.5048,119.8456,119.4755,119.6703,2935.0
2021-07-09 12:00:00,122.89,122.89,122.54,122.61,1600.0,119.6606,119.6606,119.3198,119.3879,1600.0
2021-07-09 12:30:00,122.61,122.95,122.52,122.81,9171.0,119.3879,119.719,119.3003,119.5827,9171.0
2021-07-09 13:00:00,122.9,123.07,122.88,122.89,5553.0,119.6703,119.8358,119.6508,119.6606,5553.0
2021-07-09 13:30:00,122.93,122.96,122.8,122.91,2300.0,119.6995,119.7287,119.5729,119.68,2300.0
2021-07-09 14:00:00,122.96,123.13,122.95,123.12,3624.0,119.7287,119.8942,119.719,119.8845,3624.0
2021-07-09 14:30:00,123.08,123.19,123.01,123.01,3840.0,119.8456,119.9527,119.7774,119.7774,3840.0
2021-07-09 15:00:00,123.03,123.16,122.81,122.91,12645.0,119.7969,119.9235,119.5827,119.68,12645.0
2021-07-09 15:30:00,122.92,123.22,122.84,122.95,53278.0,119.6898,119.9819,119.6119,119.719,53278.0
2021-07-12 09:30:00,121.75,122.28,120.75,122.28,19869.0,118.5505,119.0666,117.5768,119.0666,19869.0
2021-07-12 10:00:00,122.26,122.78,122.15,122.71,3400.0,119.0471,119.5534,118.94,119.4853,3400.0
2021-07-12 10:30:00,122.77,122.93,122.29,122.63,3126.0,119.5437,119.6995,119.0763,119.4074,3126.0
2021-07-12 11:00:00,122.11,122.34,122.0,122.09,2450.0,118.9011,119.125,118.7939,118.8816,2450.0
2021-07-12 11:30:00,122.11,122.49,122.11,122.43,1600.0,118.9011,119.2711,118.9011,119.2126,1600.0
2021-07-12 12:00:00,122.45,122.51,122.07,122.08,3000.0,119.2321,119.2905,118.8621,118.8718,3000.0
2021-07-12 12:30:00,122.11,122.45,122.07,122.14,2620.0,118.9011,119.2321,118.8621,118.9303,2620.0
2021-07-12 13:00:00,122.23,122.43,122.19,122.4,2925.0,119.0179,119.2126,118.979,119.1834,2925.0
2021-07-12 13:30:00,122.42,122.66,122.41,122.49,4311.0,119.2029,119.4366,119.1932,119.2711,4311.0
2021-07-12 14:00:00,122.56,122.65,122.33,122.65,2100.0,119.3392,119.4269,119.1153,119.4269,2100.0
2021-07-12 14:30:00,122.74,122.79,122.5,122.55,5995.0,119.5145,119.5632,119.2808,119.3295,5995.0
2021-07-12 15:00:00,122.63,122.63,122.26,122.33,9237.0,119.4074,119.4074,119.0471,119.1153,9237.0
2021-07-12 15:30:00,122.4,122.43,121.9,122.08,38406.0,119.1834,119.2126,118.6966,118.8718,38406.0
2021-07-13 09:30:00,121.4,121.85,120.98,121.24,19629.0,118.2097,118.6479,117.8007,118.0539,19629.0
2021-07-13 10:00:00,121.32,121.86,121.19,121.52,3333.0,118.1318,118.6576,118.0052,118.3266,3333.0
2021-07-13 10:30:00,121.56,121.69,121.32,121.69,2018.0,118.3655,118.4921,118.1318,118.4921,2018.0
2021-07-13 11:00:00,121.63,121.63,121.2,121.52,2300.0,118.4337,118.4337,118.015,118.3266,2300.0
2021-07-13 11:30:00,121.23,121.35,121.0,121.15,3387.0,118.0442,118.161,117.8202,117.9663,3387.0
2021-07-13 12:00:00,121.16,121.29,120.97,121.15,6500.0,117.976,118.1026,117.791,117.9663,6500.0
2021-07-13 12:30:00,121.01,121.18,120.67,120.72,3961.0,117.83,117.9955,117.4989,117.5476,3961.0
2021-07-13 13:00:00,120.83,120.96,120.55,120.65,3983.0,117.6547,117.7813,117.382,117.4794,3983.0
2021-07-13 13:30:00,120.61,121.18,120.61,121.18,3833.0,117.4405,117.9955,117.4405,117.9955,3833.0
2021-07-13 14:00:00,120.92,121.02,120.87,120.97,5697.0,117.7423,117.8397,117.6936,117.791,5697.0
2021-07-13 14:30:00,120.95,120.98,120.7,120.79,7100.0,117.7715,117.8007,117.5281,117.6157,7100.0
2021-07-13 15:00:00,120.83,121.11,120.7,120.74,5873.0,117.6547,117.9273,117.5281,117.5671,5873.0
2021-07-13 15:30:00,120.69,121.07,120.42,120.53,20170.0,117.5184,117.8884,117.2555,117.3626,20170.0
2021-07-14 09:30:00,121.03,121.43,120.73,120.83,2330.0,117.8494,118.2389,117.5573,117.6547,2330.0
2021-07-14 10:00:00,120.33,120.46,119.78,120.18,2176.0,117.1678,117.2944,116.6323,117.0218,2176.0
2021-07-14 10:30:00,119.67,119.75,119.31,119.31,1900.0,116.5252,116.6031,116.1746,116.1746,1900.0
2021-07-14 11:00:00,119.13,119.51,118.94,119.15,1707.0,115.9994,116.3694,115.8144,116.0188,1707.0
2021-07-14 11:30:00,119.36,119.36,118.84,118.97,1400.0,116.2233,116.2233,115.717,115.8436,1400.0
2021-07-14 12:00:00,119.12,119.72,119.12,119.54,2166.0,115.9896,116.5739,115.9896,116.3986,2166.0
2021-07-14 12:30:00,119.57,120.09,119.56,120.03,1000.0,116.4278,116.9341,116.4181,116.8757,1000.0
2021-07-14 13:00:00,120.02,120.02,119.53,119.72,1783.0,116.866,116.866,116.3889,116.5739,1783.0
2021-07-14 13:30:00,120.04,120.17,119.83,120.13,2437.0,116.8855,117.012,116.681,116.9731,2437.0
2021-07-14 14:00:00,120.15,120.25,120.06,120.13,2023.0,116.9926,117.0899,116.9049,116.9731,2023.0
2021-07-14 14:30:00,120.1,120.1,119.84,120.02,15187.0,116.9439,116.9439,116.6907,116.866,15187.0
2021-07-14 15:00:00,120.11,120.41,119.99,119.99,12445.0,116.9536,117.2457,116.8368,116.8368,12445.0
2021-07-14 15:30:00,119.92,120.09,119.6,119.8,10643.0,116.7686,116.9341,116.457,116.6518,10643.0
2021-07-15 09:30:00,118.76,119.38,118.76,119.13,9036.0,115.6391,116.2428,115.6391,115.9994,9036.0
2021-07-15 10:00:00,119.32,119.66,119.1,119.24,13543.0,116.1844,116.5154,115.9702,116.1065,13543.0
2021-07-15 10:30:00,119.26,120.26,119.26,120.26,2386.0,116.1259,117.0997,116.1259,117.0997,2386.0
2021-07-15 11:00:00,120.08,120.08,119.6,119.61,2001.0,116.9244,116.9244,116.457,116.4668,2001.0
2021-07-15 11:30:00,119.65,120.25,119.65,120.25,1552.0,116.5057,117.0899,116.5057,117.0899,1552.0
2021-07-15 12:00:00,120.23,120.37,119.63,119.81,3522.0,117.0705,117.2068,116.4862,116.6615,3522.0
2021-07-15 12:30:00,119.66,119.82,119.61,119.61,2129.0,116.5154,116.6712,116.4668,116.4668,2129.0
2021-07-15 13:00:00,119.44,119.44,118.94,118.94,1407.0,116.3012,116.3012,115.8144,115.8144,1407.0
2021-07-15 13:30:00,118.89,118.89,118.19,118.24,9249.0,115.7657,115.7657,115.0841,115.1328,9249.0
2021-07-15 14:00:00,118.28,118.84,118.2,118.76,5003.0,115.1717,115.717,115.0938,115.6391,5003.0
2021-07-15 14:30:00,118.83,118.88,118.59,118.7,6123.0,115.7072,115.7559,115.4736,115.5807,6123.0
2021-07-15 15:00:00,118.83,118.96,118.79,118.9,5278.0,115.7072,115.8338,115.6683,115.7754,5278.0
2021-07-15 15:30:00,118.88,119.39,118.84,119.28,15524.0,115.7559,116.2525,115.717,116.1454,15524.0
2021-07-16 09:30:00,120.09,120.9,119.53,119.76,6335.0,116.9341,117.7229,116.3889,116.6128,6335.0
2021-07-16 10:00:00,119.59,119.59,118.8,118.87,4660.0,116.4473,116.4473,115.678,115.7462,4660.0
2021-07-16 10:30:00,118.85,119.02,118.26,118.67,5800.0,115.7267,115.8923,115.1522,115.5515,5800.0
2021-07-16 11:00:00,118.77,118.85,118.59,118.74,7856.0,115.6488,115.7267,115.4736,115.6196,7856.0
2021-07-16 11:30:00,118.84,119.14,118.63,119.14,20762.0,115.717,116.0091,115.5125,116.0091,20762.0
2021-07-16 12:00:00,119.0,119.26,118.97,119.04,2400.0,115.8728,116.1259,115.8436,115.9117,2400.0
2021-07-16 12:30:00,119.11,119.24,119.06,119.18,1900.0,115.9799,116.1065,115.9312,116.0481,1900.0
2021-07-16 13:00:00,119.05,119.14,118.77,118.77,2262.0,115.9215,116.0091,115.6488,115.6488,2262.0
2021-07-16 13:30:00,118.41,118.6,118.22,118.41,2200.0,115.2983,115.4833,115.1133,115.2983,2200.0
2021-07-16 14:00:00,118.38,118.38,118.21,118.21,6817.0,115.2691,115.2691,115.1035,115.1035,6817.0
2021-07-16 14:30:00,118.09,118.24,118.0,118.2,2926.0,114.9867,115.1328,114.8991,115.0938,2926.0
2021-07-16 15:00:00,118.11,118.12,117.76,117.77,11738.0,115.0062,115.0159,114.6654,114.6751,11738.0
2021-07-16 15:30:00,117.63,117.7,117.01,117.21,24246.0,114.5388,114.6069,113.9351,114.1298,24246.0
2021-07-19 09:30:00,114.99,114.99,113.07,113.83,8310.0,111.9682,111.9682,110.0986,110.8386,8310.0
2021-07-19 10:00:00,113.84,114.19,112.75,113.39,11826.0,110.8484,111.1892,109.787,110.4102,11826.0
2021-07-19 10:30:00,113.46,114.55,113.39,113.48,7505.0,110.4784,111.5397,110.4102,110.4978,7505.0
2021-07-19 11:00:00,113.41,114.06,113.05,113.88,7825.0,110.4297,111.0626,110.0791,110.8873,7825.0
2021-07-19 11:30:00,113.83,114.66,113.81,114.55,4766.0,110.8386,111.6468,110.8192,111.5397,4766.0
2021-07-19 12:00:00,114.41,114.42,113.63,113.78,5581.0,111.4034,111.4131,110.6439,110.79,5581.0
2021-07-19 12:30:00,113.64,113.76,113.07,113.49,4943.0,110.6536,110.7705,110.0986,110.5076,4943.0
2021-07-19 13:00:00,113.5,113.74,113.15,113.15,3800.0,110.5173,110.751,110.1765,110.1765,3800.0
2021-07-19 13:30:00,113.11,113.11,112.41,112.48,3821.0,110.1376,110.1376,109.456,109.5241,3821.0
2021-07-19 14:00:00,112.57,112.89,112.5,112.58,4423.0,109.6118,109.9233,109.5436,109.6215,4423.0
2021-07-19 14:30:00,112.31,112.73,112.18,112.35,8898.0,109.3586,109.7676,109.232,109.3975,8898.0
2021-07-19 15:00:00,112.44,112.91,112.32,112.86,9425.0,109.4852,109.9428,109.3683,109.8941,9425.0
2021-07-19 15:30:00,112.79,113.0,112.5,112.79,49333.0,109.826,110.0305,109.5436,109.826,49333.0
2021-07-20 09:30:00,113.14,116.43,112.93,116.43,3503.0,110.1668,113.3703,109.9623,113.3703,3503.0
2021-07-20 10:00:00,116.43,117.75,116.24,117.48,9691.0,113.3703,114.6556,113.1853,114.3927,9691.0
2021-07-20 10:30:00,117.36,117.79,116.99,117.79,6287.0,114.2759,114.6946,113.9156,114.6946,6287.0
2021-07-20 11:00:00,118.25,118.33,117.52,117.68,6024.0,115.1425,115.2204,114.4317,114.5875,6024.0
2021-07-20 11:30:00,117.58,118.21,117.32,118.21,5753.0,114.4901,115.1035,114.2369,115.1035,5753.0
2021-07-20 12:00:00,118.32,118.7,118.05,118.58,4486.0,115.2107,115.5807,114.9477,115.4638,4486.0
2021-07-20 12:30:00,118.57,118.98,118.56,118.77,6634.0,115.4541,115.8533,115.4443,115.6488,6634.0
2021-07-20 13:00:00,118.98,118.98,118.46,118.55,3500.0,115.8533,115.8533,115.347,115.4346,3500.0
2021-07-20 13:30:00,118.77,119.07,118.66,119.03,5375.0,115.6488,115.9409,115.5417,115.902,5375.0
2021-07-20 14:00:00,119.1,119.52,119.1,119.24,3502.0,115.9702,116.3791,115.9702,116.1065,3502.0
2021-07-20 14:30:00,119.43,119.73,119.33,119.36,7716.0,116.2915,116.5836,116.1941,116.2233,7716.0
2021-07-20 15:00:00,119.34,119.62,119.25,119.45,10357.0,116.2038,116.4765,116.1162,116.311,10357.0
2021-07-20 15:30:00,119.41,119.5,118.43,118.49,66941.0,116.272,116.3596,115.3178,115.3762,66941.0
2021-07-21 09:30:00,119.54,120.96,119.28,120.85,4303.0,116.3986,117.7813,116.1454,117.6742,4303.0
2021-07-21 10:00:00,121.16,121.46,119.98,119.98,18599.0,117.976,118.2681,116.827,116.827,18599.0
2021-07-21 10:30:00,119.76,120.09,119.33,119.34,9378.0,116.6128,116.9341,116.1941,116.2038,9378.0
2021-07-21 11:00:00,119.37,119.86,119.27,119.52,3262.0,116.2331,116.7102,116.1357,116.3791,3262.0
2021-07-21 11:30:00,119.58,120.42,119.38,120.26,2700.0,116.4375,117.2555,116.2428,117.0997,2700.0
2021-07-21 12:00:00,120.25,120.36,120.16,120.19,3000.0,117.0899,117.197,117.0023,117.0315,3000.0
2021-07-21 12:30:00,120.23,120.27,120.05,120.06,1789.0,117.0705,117.1094,116.8952,116.9049,1789.0
2021-07-21 13:00:00,120.19,120.35,120.15,120.24,2415.0,117.0315,117.1873,116.9926,117.0802,2415.0
2021-07-21 13:30:00,120.28,120.3,120.18,120.18,1630.0,117.1191,117.1386,117.0218,117.0218,1630.0
2021-07-21 14:00:00,120.26,120.26,120.0,120.0,1050.0,117.0997,117.0997,116.8465,116.8465,1050.0
2021-07-21 14:30:00,120.09,120.23,120.09,120.21,1400.0,116.9341,117.0705,116.9341,117.051,1400.0
2021-07-21 15:00:00,120.26,120.35,119.84,119.9,3500.0,117.0997,117.1873,116.6907,116.7491,3500.0
2021-07-21 15:30:00,120.0,120.48,119.79,120.44,21774.0,116.8465,117.3139,116.642,117.2749,21774.0
2021-07-22 09:30:00,119.94,120.45,118.82,119.19,5930.0,116.7881,117.2847,115.6975,116.0578,5930.0
2021-07-22 10:00:00,118.96,119.62,118.63,119.11,3068.0,115.8338,116.4765,115.5125,115.9799,3068.0
2021-07-22 10:30:00,118.92,119.06,118.67,118.76,3061.0,115.7949,115.9312,115.5515,115.6391,3061.0
2021-07-22 11:00:00,118.65,118.65,118.27,118.32,2850.0,115.532,115.532,115.162,115.2107,2850.0
2021-07-22 11:30:00,118.43,118.43,118.09,118.16,3101.0,115.3178,115.3178,114.9867,115.0549,3101.0
2021-07-22 12:00:00,118.08,118.19,117.92,118.19,2800.0,114.977,115.0841,114.8212,115.0841,2800.0
2021-07-22 12:30:00,118.19,118.65,118.18,118.56,2700.0,115.0841,115.532,115.0743,115.4443,2700.0
2021-07-22 13:00:00,118.54,118.57,118.32,118.35,3803.0,115.4249,115.4541,115.2107,115.2399,3803.0
2021-07-22 13:30:00,118.37,118.48,118.34,118.42,2200.0,115.2593,115.3664,115.2301,115.308,2200.0
2021-07-22 14:00:00,118.48,118.71,118.46,118.47,2200.0,115.3664,115.5904,115.347,115.3567,2200.0
2021-07-22 14:30:00,118.5,118.53,118.39,118.48,5752.0,115.3859,115.4151,115.2788,115.3664,5752.0
2021-07-22 15:00:00,118.53,118.55,118.01,118.01,4800.0,115.4151,115.4346,114.9088,114.9088,4800.0
2021-07-22 15:30:00,117.98,118.62,117.88,118.55,48823.0,114.8796,115.5028,114.7822,115.4346,48823.0
2021-07-23 09:30:00,119.62,120.19,118.41,118.7,6029.0,116.4765,117.0315,115.2983,115.5807,6029.0
2021-07-23 10:00:00,118.66,119.1,118.65,119.1,1900.0,115.5417,115.9702,115.532,115.9702,1900.0
2021-07-23 10:30:00,119.3,119.46,119.08,119.28,8086.0,116.1649,116.3207,115.9507,116.1454,8086.0
2021-07-23 11:00:00,119.24,119.85,119.05,119.19,4200.0,116.1065,116.7004,115.9215,116.0578,4200.0
2021-07-23 11:30:00,119.14,119.26,118.57,118.57,2000.0,116.0091,116.1259,115.4541,115.4541,2000.0
2021-07-23 12:00:00,118.61,118.93,118.45,118.8,2900.0,115.493,115.8046,115.3372,115.678,2900.0
2021-07-23 12:30:00,119.0,119.0,118.61,118.8,6390.0,115.8728,115.8728,115.493,115.678,6390.0
2021-07-23 13:00:00,118.75,119.09,118.74,118.97,4377.0,115.6294,115.9604,115.6196,115.8436,4377.0
2021-07-23 13:30:00,118.99,119.27,118.99,119.18,3800.0,115.863,116.1357,115.863,116.0481,3800.0
2021-07-23 14:00:00,119.14,119.29,119.05,119.12,2700.0,116.0091,116.1552,115.9215,115.9896,2700.0
2021-07-23 14:30:00,119.12,119.3,119.11,119.23,2700.0,115.9896,116.1649,115.9799,116.0967,2700.0
2021-07-23 15:00:00,119.22,119.25,118.88,119.08,4100.0,116.087,116.1162,115.7559,115.9507,4100.0
2021-07-23 15:30:00,119.24,119.79,119.17,119.6,32787.0,116.1065,116.642,116.0383,116.457,32787.0
2021-07-26 09:30:00,119.74,120.17,119.05,119.72,3926.0,116.5933,117.012,115.9215,116.5739,3926.0
2021-07-26 10:00:00,119.96,120.35,119.8,120.35,2800.0,116.8076,117.1873,116.6518,117.1873,2800.0
2021-07-26 10:30:00,120.39,120.73,119.95,120.73,16328.0,117.2263,117.5573,116.7978,117.5573,16328.0
2021-07-26 11:00:00,120.45,120.74,120.43,120.5,3567.0,117.2847,117.5671,117.2652,117.3334,3567.0
2021-07-26 11:30:00,120.46,120.67,120.37,120.67,3177.0,117.2944,117.4989,117.2068,117.4989,3177.0
2021-07-26 12:00:00,120.46,121.1,120.41,121.04,5120.0,117.2944,117.9176,117.2457,117.8592,5120.0
2021-07-26 12:30:00,121.05,121.18,120.71,120.87,3649.0,117.8689,117.9955,117.5378,117.6936,3649.0
2021-07-26 13:00:00,120.9,121.0,120.75,120.94,2900.0,117.7229,117.8202,117.5768,117.7618,2900.0
2021-07-26 13:30:00,120.93,121.0,120.83,120.98,3900.0,117.7521,117.8202,117.6547,117.8007,3900.0
2021-07-26 14:00:00,120.91,121.24,120.87,121.12,3400.0,117.7326,118.0539,117.6936,117.9371,3400.0
2021-07-26 14:30:00,121.19,121.25,120.45,120.45,13262.0,118.0052,118.0637,117.2847,117.2847,13262.0
2021-07-26 15:00:00,120.54,120.85,120.4,120.79,4576.0,117.3723,117.6742,117.236,117.6157,4576.0
2021-07-26 15:30:00,120.81,120.96,120.64,120.72,18634.0,117.6352,117.7813,117.4697,117.5476,18634.0
2021-07-27 09:30:00,120.1,120.24,119.18,119.82,8922.0,116.9439,117.0802,116.0481,116.6712,8922.0
2021-07-27 10:00:00,120.23,120.66,119.66,120.61,5360.0,117.0705,117.4892,116.5154,117.4405,5360.0
2021-07-27 10:30:00,120.61,120.8,120.29,120.62,6817.0,117.4405,117.6255,117.1289,117.4502,6817.0
2021-07-27 11:00:00,120.54,120.8,119.56,119.63,13979.0,117.3723,117.6255,116.4181,116.4862,13979.0
2021-07-27 11:30:00,119.67,119.67,119.11,119.4,12063.0,116.5252,116.5252,115.9799,116.2623,12063.0
2021-07-27 12:00:00,119.09,119.39,118.97,119.32,8805.0,115.9604,116.2525,115.8436,116.1844,8805.0
2021-07-27 12:30:00,119.31,119.76,119.22,119.76,6351.0,116.1746,116.6128,116.087,116.6128,6351.0
2021-07-27 13:00:00,119.73,119.93,119.36,119.42,5100.0,116.5836,116.7783,116.2233,116.2817,5100.0
2021-07-27 13:30:00,119.37,119.89,119.25,119.86,8908.0,116.2331,116.7394,116.1162,116.7102,8908.0
2021-07-27 14:00:00,119.75,120.06,119.75,119.98,5271.0,116.6031,116.9049,116.6031,116.827,5271.0
2021-07-27 14:30:00,119.88,119.94,119.53,119.68,6637.0,116.7297,116.7881,116.3889,116.5349,6637.0
2021-07-27 15:00:00,119.88,119.88,119.47,119.69,7900.0,116.7297,116.7297,116.3304,116.5446,7900.0
2021-07-27 15:30:00,119.71,120.25,119.61,120.24,35814.0,116.5641,117.0899,116.4668,117.0802,35814.0
2021-07-28 09:30:00,121.03,121.95,120.83,121.58,8496.0,117.8494,118.7453,117.6547,118.385,8496.0
2021-07-28 10:00:00,121.75,121.78,120.35,120.48,18369.0,118.5505,118.5797,117.1873,117.3139,18369.0
2021-07-28 10:30:00,120.54,121.69,120.54,121.4,13625.0,117.3723,118.4921,117.3723,118.2097,13625.0
2021-07-28 11:00:00,121.3,122.0,121.3,121.86,3429.0,118.1123,118.7939,118.1123,118.6576,3429.0
2021-07-28 11:30:00,121.95,122.51,121.85,122.44,22553.0,118.7453,119.2905,118.6479,119.2224,22553.0
2021-07-28 12:00:00,122.47,122.78,122.21,122.21,5090.0,119.2516,119.5534,118.9984,118.9984,5090.0
2021-07-28 12:30:00,122.25,122.52,122.19,122.35,7852.0,119.0374,119.3003,118.979,119.1347,7852.0
2021-07-28 13:00:00,122.63,122.77,122.55,122.75,4228.0,119.4074,119.5437,119.3295,119.5242,4228.0
2021-07-28 13:30:00,122.83,122.9,122.42,122.46,3468.0,119.6021,119.6703,119.2029,119.2419,3468.0
2021-07-28 14:00:00,122.39,122.65,122.09,122.59,6610.0,119.1737,119.4269,118.8816,119.3684,6610.0
2021-07-28 14:30:00,122.77,123.58,122.69,123.13,5875.0,119.5437,120.3324,119.4658,119.8942,5875.0
2021-07-28 15:00:00,123.18,123.24,122.87,123.17,5742.0,119.9429,120.0014,119.6411,119.9332,5742.0
2021-07-28 15:30:00,123.17,123.25,122.08,122.36,40539.0,119.9332,120.0111,118.8718,119.1445,40539.0
2021-07-29 09:30:00,122.95,123.47,121.16,122.69,2699.0,119.719,120.2253,117.976,119.4658,2699.0
2021-07-29 10:00:00,122.68,123.85,122.66,123.57,4110.0,119.4561,120.5953,119.4366,120.3227,4110.0
2021-07-29 10:30:00,123.7,123.85,123.33,123.68,12685.0,120.4493,120.5953,120.089,120.4298,12685.0
2021-07-29 11:00:00,123.44,123.76,123.44,123.55,6951.0,120.1961,120.5077,120.1961,120.3032,6951.0
2021-07-29 11:30:00,123.54,123.92,123.54,123.62,8299.0,120.2935,120.6635,120.2935,120.3714,8299.0
2021-07-29 12:00:00,123.72,123.73,123.38,123.38,5062.0,120.4687,120.4785,120.1377,120.1377,5062.0
2021-07-29 12:30:00,123.45,123.7,123.43,123.69,2700.0,120.2058,120.4493,120.1864,120.4395,2700.0
2021-07-29 13:00:00,123.65,123.76,123.35,123.51,5573.0,120.4006,120.5077,120.1085,120.2643,5573.0
2021-07-29 13:30:00,123.43,123.58,123.2,123.45,6404.0,120.1864,120.3324,119.9624,120.2058,6404.0
2021-07-29 14:00:00,123.39,123.49,123.24,123.4,4600.0,120.1474,120.2448,120.0014,120.1572,4600.0
2021-07-29 14:30:00,123.37,123.69,123.37,123.68,15140.0,120.1279,120.4395,120.1279,120.4298,15140.0
2021-07-29 15:00:00,123.64,123.71,123.52,123.63,3808.0,120.3908,120.459,120.274,120.3811,3808.0
2021-07-29 15:30:00,123.54,123.58,122.84,122.92,27460.0,120.2935,120.3324,119.6119,119.6898,27460.0
2021-07-30 09:30:00,122.25,123.52,122.25,123.13,6852.0,119.0374,120.274,119.0374,119.8942,6852.0
2021-07-30 10:00:00,123.19,123.9,122.71,122.81,4500.0,119.9527,120.644,119.4853,119.5827,4500.0
2021-07-30 10:30:00,122.5,122.55,121.53,121.92,12202.0,119.2808,119.3295,118.3363,118.716,12202.0
2021-07-30 11:00:00,121.98,122.2,121.85,121.94,5800.0,118.7745,118.9887,118.6479,118.7355,5800.0
2021-07-30 11:30:00,121.98,122.12,121.88,121.96,2994.0,118.7745,118.9108,118.6771,118.755,2994.0
2021-07-30 12:00:00,121.94,122.27,121.84,122.19,4500.0,118.7355,119.0568,118.6381,118.979,4500.0
2021-07-30 12:30:00,122.17,122.39,122.06,122.06,3500.0,118.9595,119.1737,118.8524,118.8524,3500.0
2021-07-30 13:00:00,122.05,122.15,121.88,122.1,6200.0,118.8426,118.94,118.6771,118.8913,6200.0
2021-07-30 13:30:00,122.07,122.58,122.04,122.48,6036.0,118.8621,119.3587,118.8329,119.2613,6036.0
2021-07-30 14:00:00,122.49,123.11,122.41,122.41,15546.0,119.2711,119.8748,119.1932,119.1932,15546.0
2021-07-30 14:30:00,122.22,122.22,121.8,121.9,3403.0,119.0082,119.0082,118.5992,118.6966,3403.0
2021-07-30 15:00:00,122.0,122.22,121.84,122.07,3600.0,118.7939,119.0082,118.6381,118.8621,3600.0
2021-07-30 15:30:00,121.98,122.01,121.19,121.5,42363.0,118.7745,118.8037,118.0052,118.3071,42363.0
2021-08-02 09:30:00,122.83,126.38,122.74,125.11,13927.0,119.6021,123.0588,119.5145,121.8222,13927.0
2021-08-02 10:00:00,125.08,125.77,124.41,124.87,42201.0,121.793,122.4649,121.1406,121.5885,42201.0
2021-08-02 10:30:00,124.81,125.32,124.43,124.52,22501.0,121.5301,122.0267,121.1601,121.2477,22501.0
2021-08-02 11:00:00,124.56,125.31,124.37,125.02,20964.0,121.2867,122.017,121.1017,121.7346,20964.0
2021-08-02 11:30:00,124.8,124.8,123.93,123.97,40327.0,121.5204,121.5204,120.6732,120.7122,40327.0
2021-08-02 12:00:00,123.8,123.86,123.22,123.5,13938.0,120.5466,120.6051,119.9819,120.2545,13938.0
2021-08-02 12:30:00,123.75,124.01,123.41,123.48,4100.0,120.498,120.7511,120.1669,120.2351,4100.0
2021-08-02 13:00:00,123.59,123.59,123.16,123.21,2562.0,120.3422,120.3422,119.9235,119.9721,2562.0
2021-08-02 13:30:00,123.09,123.25,123.07,123.16,2000.0,119.8553,120.0111,119.8358,119.9235,2000.0
2021-08-02 14:00:00,123.21,123.53,123.17,123.17,3300.0,119.9721,120.2837,119.9332,119.9332,3300.0
2021-08-02 14:30:00,123.07,123.12,122.74,122.86,2641.0,119.8358,119.8845,119.5145,119.6313,2641.0
2021-08-02 15:00:00,122.77,122.79,122.44,122.55,3618.0,119.5437,119.5632,119.2224,119.3295,3618.0
2021-08-02 15:30:00,122.57,122.57,121.51,122.01,18728.0,119.349,119.349,118.3168,118.8037,18728.0
2021-08-03 09:30:00,111.0,112.95,108.96,109.73,181404.0,108.083,109.9818,106.0966,106.8464,181404.0
2021-08-03 10:00:00,109.72,112.34,109.67,112.31,72092.0,106.8367,109.3878,106.788,109.3586,72092.0
2021-08-03 10:30:00,112.14,112.16,110.2,110.59,36489.0,109.1931,109.2125,107.304,107.6838,36489.0
2021-08-03 11:00:00,110.42,112.3,110.27,111.78,25957.0,107.5183,109.3489,107.3722,108.8425,25957.0
2021-08-03 11:30:00,111.54,111.92,110.74,111.31,20980.0,108.6088,108.9788,107.8298,108.3849,20980.0
2021-08-03 12:00:00,111.08,111.62,110.63,111.62,14811.0,108.1609,108.6867,107.7227,108.6867,14811.0
2021-08-03 12:30:00,111.67,112.57,111.62,111.93,29783.0,108.7354,109.6118,108.6867,108.9886,29783.0
2021-08-03 13:00:00,111.99,112.28,111.62,112.07,25173.0,109.047,109.3294,108.6867,109.1249,25173.0
2021-08-03 13:30:00,112.06,112.56,111.95,112.24,23016.0,109.1152,109.602,109.008,109.2904,23016.0
2021-08-03 14:00:00,112.23,112.64,112.02,112.47,60103.0,109.2807,109.6799,109.0762,109.5144,60103.0
2021-08-03 14:30:00,112.45,113.19,112.16,112.96,42486.0,109.4949,110.2155,109.2125,109.9915,42486.0
2021-08-03 15:00:00,113.02,113.84,112.89,113.84,61975.0,110.0499,110.8484,109.9233,110.8484,61975.0
2021-08-03 15:30:00,113.82,113.96,112.21,112.87,131422.0,110.8289,110.9652,109.2612,109.9039,131422.0
2021-08-04 09:30:00,111.99,114.26,111.78,113.31,18844.0,109.047,111.2573,108.8425,110.3323,18844.0
2021-08-04 10:00:00,113.18,113.38,112.54,112.82,29957.0,110.2057,110.4005,109.5825,109.8552,29957.0
2021-08-04 10:30:00,112.6,112.98,112.15,112.19,7026.0,109.641,110.011,109.2028,109.2417,7026.0
2021-08-04 11:00:00,112.19,112.28,111.47,111.62,11511.0,109.2417,109.3294,108.5407,108.6867,11511.0
2021-08-04 11:30:00,111.56,111.62,110.67,110.68,12046.0,108.6283,108.6867,107.7617,107.7714,12046.0
2021-08-04 12:00:00,110.69,111.27,110.65,110.9,7917.0,107.7812,108.3459,107.7422,107.9856,7917.0
2021-08-04 12:30:00,110.89,110.89,110.14,110.15,10206.0,107.9759,107.9759,107.2456,107.2554,10206.0
2021-08-04 13:00:00,110.17,110.4,109.9,109.9,19583.0,107.2748,107.4988,107.0119,107.0119,19583.0
2021-08-04 13:30:00,109.88,110.06,109.84,109.98,16579.0,106.9924,107.1677,106.9535,107.0898,16579.0
2021-08-04 14:00:00,109.99,110.46,109.8,110.04,58482.0,107.0996,107.5572,106.9145,107.1482,58482.0
2021-08-04 14:30:00,110.09,110.18,109.68,110.07,8813.0,107.1969,107.2846,106.7977,107.1775,8813.0
2021-08-04 15:00:00,110.21,110.41,109.83,110.22,16731.0,107.3138,107.5085,106.9438,107.3235,16731.0
2021-08-04 15:30:00,110.22,110.22,109.35,109.51,52616.0,107.3235,107.3235,106.4764,106.6322,52616.0
2021-08-05 09:30:00,111.44,113.95,111.44,113.02,50690.0,108.5115,110.9555,108.5115,110.0499,50690.0
2021-08-05 10:00:00,112.92,114.19,112.69,112.7,29064.0,109.9526,111.1892,109.7286,109.7383,29064.0
2021-08-05 10:30:00,112.65,113.83,112.64,113.3,17232.0,109.6897,110.8386,109.6799,110.3226,17232.0
2021-08-05 11:00:00,113.3,114.14,113.22,114.09,13674.0,110.3226,111.1405,110.2447,111.0918,13674.0
2021-08-05 11:30:00,114.11,114.15,113.68,113.83,12275.0,111.1113,111.1502,110.6926,110.8386,12275.0
2021-08-05 12:00:00,113.84,114.43,113.81,114.31,12148.0,110.8484,111.4229,110.8192,111.306,12148.0
2021-08-05 12:30:00,114.48,114.81,114.4,114.68,15178.0,111.4716,111.7929,111.3937,111.6663,15178.0
2021-08-05 13:00:00,114.64,115.01,114.61,115.01,8717.0,111.6274,111.9876,111.5981,111.9876,8717.0
2021-08-05 13:30:00,114.97,115.19,114.76,114.98,13990.0,111.9487,112.1629,111.7442,111.9584,13990.0
2021-08-05 14:00:00,114.9,114.99,114.42,114.54,10056.0,111.8805,111.9682,111.4131,111.53,10056.0
2021-08-05 14:30:00,114.49,114.52,113.98,114.02,10303.0,111.4813,111.5105,110.9847,111.0237,10303.0
2021-08-05 15:00:00,113.97,114.19,113.9,114.14,15361.0,110.975,111.1892,110.9068,111.1405,15361.0
2021-08-05 15:30:00,114.14,114.65,114.13,114.65,56322.0,111.1405,111.6371,111.1308,111.6371,56322.0
2021-08-06 09:30:00,115.34,115.52,114.34,114.34,18989.0,112.309,112.4842,111.3352,111.3352,18989.0
2021-08-06 10:00:00,114.45,115.06,114.41,114.58,7865.0,111.4424,112.0363,111.4034,111.5689,7865.0
2021-08-06 10:30:00,114.58,114.75,113.99,114.6,7270.0,111.5689,111.7345,110.9944,111.5884,7270.0
2021-08-06 11:00:00,114.7,114.7,113.8,114.43,15969.0,111.6858,111.6858,110.8094,111.4229,15969.0
2021-08-06 11:30:00,114.42,114.61,114.15,114.52,4612.0,111.4131,111.5981,111.1502,111.5105,4612.0
2021-08-06 12:00:00,114.57,114.64,114.16,114.16,5330.0,111.5592,111.6274,111.16,111.16,5330.0
2021-08-06 12:30:00,114.16,114.2,113.92,114.03,6872.0,111.16,111.1989,110.9263,111.0334,6872.0
2021-08-06 13:00:00,113.91,114.05,113.76,113.92,4270.0,110.9165,111.0529,110.7705,110.9263,4270.0
2021-08-06 13:30:00,113.92,114.0,113.69,114.0,4370.0,110.9263,111.0042,110.7023,111.0042,4370.0
2021-08-06 14:00:00,113.94,114.04,113.73,113.96,4636.0,110.9458,111.0431,110.7413,110.9652,4636.0
2021-08-06 14:30:00,114.02,114.05,113.79,113.91,7306.0,111.0237,111.0529,110.7997,110.9165,7306.0
2021-08-06 15:00:00,113.93,114.0,113.62,113.87,8831.0,110.936,111.0042,110.6342,110.8776,8831.0
2021-08-06 15:30:00,113.87,113.87,113.29,113.74,18955.0,110.8776,110.8776,110.3128,110.751,18955.0
2021-08-09 09:30:00,113.39,113.39,110.71,111.43,22492.0,110.4102,110.4102,107.8006,108.5017,22492.0
2021-08-09 10:00:00,111.5,111.56,110.62,111.09,12068.0,108.5699,108.6283,107.713,108.1706,12068.0
2021-08-09 10:30:00,111.09,111.88,110.99,111.67,10106.0,108.1706,108.9399,108.0733,108.7354,10106.0
2021-08-09 11:00:00,111.67,112.29,111.66,112.0,6449.0,108.7354,109.3391,108.7257,109.0567,6449.0
2021-08-09 11:30:00,112.06,112.11,111.75,112.0,18644.0,109.1152,109.1638,108.8133,109.0567,18644.0
2021-08-09 12:00:00,112.01,112.04,111.77,111.99,11571.0,109.0665,109.0957,108.8328,109.047,11571.0
2021-08-09 12:30:00,112.0,112.0,111.71,111.94,3693.0,109.0567,109.0567,108.7744,108.9983,3693.0
2021-08-09 13:00:00,112.0,112.0,111.63,111.78,3800.0,109.0567,109.0567,108.6965,108.8425,3800.0
2021-08-09 13:30:00,111.78,112.0,111.52,111.54,6899.0,108.8425,109.0567,108.5893,108.6088,6899.0
2021-08-09 14:00:00,111.59,111.97,111.55,111.8,34529.0,108.6575,109.0275,108.6186,108.862,34529.0
2021-08-09 14:30:00,111.9,112.01,111.73,111.83,13587.0,108.9594,109.0665,108.7938,108.8912,13587.0
2021-08-09 15:00:00,111.85,111.99,111.73,111.99,14861.0,108.9107,109.047,108.7938,109.047,14861.0
2021-08-09 15:30:00,111.99,112.1,111.59,111.64,38444.0,109.047,109.1541,108.6575,108.7062,38444.0
2021-08-10 09:30:00,112.05,112.86,111.02,111.83,14269.0,109.1054,109.8941,108.1025,108.8912,14269.0
2021-08-10 10:00:00,111.83,112.43,111.73,112.12,15254.0,108.8912,109.4754,108.7938,109.1736,15254.0
2021-08-10 10:30:00,112.27,112.75,111.8,112.41,12718.0,109.3196,109.787,108.862,109.456,12718.0
2021-08-10 11:00:00,112.43,112.61,112.33,112.55,12034.0,109.4754,109.6507,109.3781,109.5923,12034.0
2021-08-10 11:30:00,112.47,112.57,112.08,112.26,10521.0,109.5144,109.6118,109.1346,109.3099,10521.0
2021-08-10 12:00:00,112.26,112.36,112.11,112.36,4181.0,109.3099,109.4073,109.1638,109.4073,4181.0
2021-08-10 12:30:00,112.48,112.63,112.29,112.58,7615.0,109.5241,109.6702,109.3391,109.6215,7615.0
2021-08-10 13:00:00,112.62,112.64,112.34,112.41,11391.0,109.6604,109.6799,109.3878,109.456,11391.0
2021-08-10 13:30:00,112.4,112.4,111.93,112.08,9717.0,109.4462,109.4462,108.9886,109.1346,9717.0
2021-08-10 14:00:00,112.07,112.58,111.91,112.49,9029.0,109.1249,109.6215,108.9691,109.5339,9029.0
2021-08-10 14:30:00,112.67,113.21,112.67,113.12,7222.0,109.7091,110.2349,109.7091,110.1473,7222.0
2021-08-10 15:00:00,113.21,113.41,113.05,113.29,8013.0,110.2349,110.4297,110.0791,110.3128,8013.0
2021-08-10 15:30:00,113.33,113.43,112.96,113.19,29851.0,110.3518,110.4492,109.9915,110.2155,29851.0
2021-08-11 09:30:00,113.88,113.88,112.29,113.28,13362.0,110.8873,110.8873,109.3391,110.3031,13362.0
2021-08-11 10:00:00,113.37,114.07,113.0,113.0,7278.0,110.3907,111.0723,110.0305,110.0305,7278.0
2021-08-11 10:30:00,113.26,115.03,113.21,114.67,23307.0,110.2836,112.0071,110.2349,111.6566,23307.0
2021-08-11 11:00:00,114.76,115.77,114.66,115.38,12179.0,111.7442,112.7277,111.6468,112.3479,12179.0
2021-08-11 11:30:00,115.38,115.65,115.17,115.64,5422.0,112.3479,112.6108,112.1434,112.6011,5422.0
2021-08-11 12:00:00,115.55,115.84,115.54,115.74,8857.0,112.5134,112.7958,112.5037,112.6985,8857.0
2021-08-11 12:30:00,115.81,116.41,115.8,116.34,9242.0,112.7666,113.3508,112.7569,113.2827,9242.0
2021-08-11 13:00:00,116.58,117.48,116.4,117.48,25012.0,113.5164,114.3927,113.3411,114.3927,25012.0
2021-08-11 13:30:00,117.31,117.88,117.16,117.77,20686.0,114.2272,114.7822,114.0811,114.6751,20686.0
2021-08-11 14:00:00,117.78,118.45,117.75,117.85,43956.0,114.6848,115.3372,114.6556,114.753,43956.0
2021-08-11 14:30:00,118.0,118.25,117.9,118.0,24283.0,114.8991,115.1425,114.8017,114.8991,24283.0
2021-08-11 15:00:00,118.05,118.21,117.82,117.88,24861.0,114.9477,115.1035,114.7238,114.7822,24861.0
2021-08-11 15:30:00,117.86,118.45,117.55,118.38,78509.0,114.7627,115.3372,114.4609,115.2691,78509.0
2021-08-12 09:30:00,118.15,118.15,116.85,117.46,9001.0,115.0451,115.0451,113.7793,114.3733,9001.0
2021-08-12 10:00:00,117.61,118.59,117.6,118.59,11000.0,114.5193,115.4736,114.5096,115.4736,11000.0
2021-08-12 10:30:00,118.58,118.73,117.91,118.14,9047.0,115.4638,115.6099,114.8114,115.0354,9047.0
2021-08-12 11:00:00,117.94,118.28,117.62,118.28,5580.0,114.8406,115.1717,114.529,115.1717,5580.0
2021-08-12 11:30:00,118.22,118.6,118.22,118.5,14970.0,115.1133,115.4833,115.1133,115.3859,14970.0
2021-08-12 12:00:00,118.6,119.11,118.6,119.11,6800.0,115.4833,115.9799,115.4833,115.9799,6800.0
2021-08-12 12:30:00,119.08,119.3,119.04,119.04,10187.0,115.9507,116.1649,115.9117,115.9117,10187.0
2021-08-12 13:00:00,119.05,119.05,118.36,118.44,9097.0,115.9215,115.9215,115.2496,115.3275,9097.0
2021-08-12 13:30:00,118.34,118.54,117.94,118.0,8382.0,115.2301,115.4249,114.8406,114.8991,8382.0
2021-08-12 14:00:00,118.0,118.11,117.92,118.0,9213.0,114.8991,115.0062,114.8212,114.8991,9213.0
2021-08-12 14:30:00,117.98,118.03,117.51,117.8,7834.0,114.8796,114.9283,114.4219,114.7043,7834.0
2021-08-12 15:00:00,117.66,118.0,117.65,117.88,9105.0,114.568,114.8991,114.5583,114.7822,9105.0
2021-08-12 15:30:00,117.84,117.89,117.47,117.76,22758.0,114.7433,114.792,114.383,114.6654,22758.0
2021-08-13 09:30:00,117.62,117.62,116.75,117.32,5912.0,114.6885,114.6885,113.8401,114.3959,5912.0
2021-08-13 10:00:00,117.2,117.42,116.76,117.08,8961.0,114.2789,114.4934,113.8499,114.1619,8961.0
2021-08-13 10:30:00,117.07,117.19,116.9,117.17,3019.0,114.1522,114.2692,113.9864,114.2497,3019.0
2021-08-13 11:00:00,117.23,117.97,117.23,117.89,8695.0,114.3082,115.0297,114.3082,114.9517,8695.0
2021-08-13 11:30:00,118.05,118.37,118.01,118.13,2815.0,115.1077,115.4198,115.0687,115.1857,2815.0
2021-08-13 12:00:00,118.18,118.18,117.67,117.89,2216.0,115.2345,115.2345,114.7372,114.9517,2216.0
2021-08-13 12:30:00,117.84,117.84,117.56,117.56,1969.0,114.903,114.903,114.63,114.63,1969.0
2021-08-13 13:00:00,117.46,117.46,117.18,117.21,3360.0,114.5324,114.5324,114.2594,114.2887,3360.0
2021-08-13 13:30:00,117.21,117.32,117.0,117.2,4328.0,114.2887,114.3959,114.0839,114.2789,4328.0
2021-08-13 14:00:00,117.47,117.47,117.04,117.04,1573.0,114.5422,114.5422,114.1229,114.1229,1573.0
2021-08-13 14:30:00,116.89,117.04,116.7,116.7,3074.0,113.9766,114.1229,113.7914,113.7914,3074.0
2021-08-13 15:00:00,116.71,116.84,116.56,116.64,2414.0,113.8011,113.9279,113.6549,113.7329,2414.0
2021-08-13 15:30:00,116.56,116.94,116.48,116.86,14208.0,113.6549,114.0254,113.5769,113.9474,14208.0
2021-08-16 09:30:00,115.75,115.77,114.8,114.82,16075.0,112.8651,112.8846,111.9387,111.9582,16075.0
2021-08-16 10:00:00,114.64,116.34,114.64,115.98,6442.0,111.7827,113.4404,111.7827,113.0893,6442.0
2021-08-16 10:30:00,116.38,116.56,115.89,115.98,4210.0,113.4794,113.6549,113.0016,113.0893,4210.0
2021-08-16 11:00:00,116.13,116.13,115.84,115.92,2992.0,113.2356,113.2356,112.9528,113.0308,2992.0
2021-08-16 11:30:00,115.97,116.23,115.9,116.03,2648.0,113.0796,113.3331,113.0113,113.1381,2648.0
2021-08-16 12:00:00,115.98,115.99,115.6,115.86,3198.0,113.0893,113.0991,112.7188,112.9723,3198.0
2021-08-16 12:30:00,115.86,115.93,115.73,115.93,4237.0,112.9723,113.0406,112.8456,113.0406,4237.0
2021-08-16 13:00:00,115.89,115.95,115.75,115.88,3200.0,113.0016,113.0601,112.8651,112.9918,3200.0
2021-08-16 13:30:00,115.88,116.08,115.73,115.74,2626.0,112.9918,113.1868,112.8456,112.8553,2626.0
2021-08-16 14:00:00,115.77,115.77,115.7,115.75,2402.0,112.8846,112.8846,112.8163,112.8651,2402.0
2021-08-16 14:30:00,115.75,116.18,115.71,116.09,2641.0,112.8651,113.2843,112.8261,113.1966,2641.0
2021-08-16 15:00:00,116.04,116.07,115.83,115.83,1907.0,113.1478,113.1771,112.9431,112.9431,1907.0
2021-08-16 15:30:00,115.84,115.95,115.64,115.85,19983.0,112.9528,113.0601,112.7578,112.9626,19983.0
2021-08-17 09:30:00,114.68,115.64,114.32,115.35,8108.0,111.8217,112.7578,111.4707,112.475,8108.0
2021-08-17 10:00:00,115.02,116.24,115.0,116.24,7278.0,112.1533,113.3429,112.1338,113.3429,7278.0
2021-08-17 10:30:00,116.11,116.11,115.36,115.59,8041.0,113.2161,113.2161,112.4848,112.7091,8041.0
2021-08-17 11:00:00,115.57,115.67,115.08,115.37,5802.0,112.6895,112.7871,112.2118,112.4945,5802.0
2021-08-17 11:30:00,115.44,115.69,115.35,115.55,1475.0,112.5628,112.8066,112.475,112.67,1475.0
2021-08-17 12:00:00,115.54,115.94,115.42,115.8,11336.0,112.6603,113.0503,112.5433,112.9138,11336.0
2021-08-17 12:30:00,115.75,115.75,114.87,115.1,49488.0,112.8651,112.8651,112.007,112.2313,49488.0
2021-08-17 13:00:00,115.1,115.77,115.09,115.7,5638.0,112.2313,112.8846,112.2215,112.8163,5638.0
2021-08-17 13:30:00,115.73,115.75,115.22,115.71,7036.0,112.8456,112.8651,112.3483,112.8261,7036.0
2021-08-17 14:00:00,115.76,115.86,115.29,115.29,10664.0,112.8748,112.9723,112.4165,112.4165,10664.0
2021-08-17 14:30:00,115.3,116.1,115.24,116.1,14831.0,112.4263,113.2063,112.3678,113.2063,14831.0
2021-08-17 15:00:00,116.19,116.57,116.12,116.48,8194.0,113.2941,113.6646,113.2258,113.5769,8194.0
2021-08-17 15:30:00,116.51,117.22,116.29,117.22,30844.0,113.6061,114.2984,113.3916,114.2984,30844.0
2021-08-18 09:30:00,116.97,117.2,115.61,116.19,5762.0,114.0547,114.2789,112.7286,113.2941,5762.0
2021-08-18 10:00:00,116.53,117.0,116.3,116.89,3811.0,113.6256,114.0839,113.4014,113.9766,3811.0
2021-08-18 10:30:00,116.93,117.42,116.75,117.42,4847.0,114.0157,114.4934,113.8401,114.4934,4847.0
2021-08-18 11:00:00,117.3,119.57,117.22,119.54,72710.0,114.3764,116.5899,114.2984,116.5606,72710.0
2021-08-18 11:30:00,119.58,119.95,118.71,119.19,51688.0,116.5996,116.9604,115.7513,116.2193,51688.0
2021-08-18 12:00:00,118.93,118.93,117.7,117.71,2885.0,115.9658,115.9658,114.7665,114.7762,2885.0
2021-08-18 12:30:00,117.7,118.68,117.65,118.49,8126.0,114.7665,115.722,114.7177,115.5368,8126.0
2021-08-18 13:00:00,118.55,118.81,118.3,118.54,6819.0,115.5953,115.8488,115.3515,115.5855,6819.0
2021-08-18 13:30:00,118.58,118.95,118.53,118.84,5094.0,115.6245,115.9853,115.5758,115.878,5094.0
2021-08-18 14:00:00,118.83,118.92,117.94,118.71,7394.0,115.8683,115.9561,115.0005,115.7513,7394.0
2021-08-18 14:30:00,118.86,119.08,118.82,119.06,6107.0,115.8975,116.1121,115.8585,116.0926,6107.0
2021-08-18 15:00:00,118.98,118.98,118.17,118.22,11056.0,116.0146,116.0146,115.2247,115.2735,11056.0
2021-08-18 15:30:00,118.23,118.32,117.59,117.97,57297.0,115.2833,115.371,114.6592,115.0297,57297.0
2021-08-19 09:30:00,116.74,118.2,116.4,117.78,10544.0,113.8304,115.254,113.4989,114.8445,10544.0
2021-08-19 10:00:00,117.6,117.85,116.94,116.94,7156.0,114.669,114.9127,114.0254,114.0254,7156.0
2021-08-19 10:30:00,116.78,116.78,115.68,116.28,6935.0,113.8694,113.8694,112.7968,113.3819,6935.0
2021-08-19 11:00:00,116.07,116.19,115.42,115.43,31430.0,113.1771,113.2941,112.5433,112.553,31430.0
2021-08-19 11:30:00,115.63,116.7,115.39,116.62,9251.0,112.7481,113.7914,112.514,113.7134,9251.0
2021-08-19 12:00:00,116.68,117.11,116.24,116.91,22800.0,113.7719,114.1912,113.3429,113.9962,22800.0
2021-08-19 12:30:00,116.9,117.09,116.74,116.86,4234.0,113.9864,114.1717,113.8304,113.9474,4234.0
2021-08-19 13:00:00,116.85,116.85,116.28,116.29,2855.0,113.9376,113.9376,113.3819,113.3916,2855.0
2021-08-19 13:30:00,116.2,116.44,116.03,116.18,3539.0,113.3038,113.5379,113.1381,113.2843,3539.0
2021-08-19 14:00:00,116.23,116.29,115.93,115.94,3000.0,113.3331,113.3916,113.0406,113.0503,3000.0
2021-08-19 14:30:00,115.88,116.25,115.6,116.25,10807.0,112.9918,113.3526,112.7188,113.3526,10807.0
2021-08-19 15:00:00,116.31,116.82,116.23,116.79,4997.0,113.4111,113.9084,113.3331,113.8791,4997.0
2021-08-19 15:30:00,116.68,116.77,116.32,116.68,24630.0,113.7719,113.8596,113.4209,113.7719,24630.0
2021-08-20 09:30:00,116.54,118.02,116.54,117.78,7644.0,113.6354,115.0785,113.6354,114.8445,7644.0
2021-08-20 10:00:00,117.72,118.3,117.7,118.24,9336.0,114.786,115.3515,114.7665,115.293,9336.0
2021-08-20 10:30:00,118.06,118.44,117.83,117.99,5670.0,115.1175,115.488,114.8932,115.0492,5670.0
2021-08-20 11:00:00,118.01,118.53,118.0,118.39,3573.0,115.0687,115.5758,115.059,115.4393,3573.0
2021-08-20 11:30:00,118.47,118.9,118.46,118.69,5299.0,115.5173,115.9366,115.5075,115.7318,5299.0
2021-08-20 12:00:00,118.86,119.26,118.86,119.14,7209.0,115.8975,116.2876,115.8975,116.1706,7209.0
2021-08-20 12:30:00,119.24,119.56,119.09,119.29,6593.0,116.2681,116.5801,116.1218,116.3168,6593.0
2021-08-20 13:00:00,119.36,119.47,119.12,119.17,6000.0,116.3851,116.4923,116.1511,116.1998,6000.0
2021-08-20 13:30:00,119.28,119.28,118.79,118.79,3451.0,116.3071,116.3071,115.8293,115.8293,3451.0
2021-08-20 14:00:00,118.87,119.05,118.62,118.65,5404.0,115.9073,116.0828,115.6635,115.6928,5404.0
2021-08-20 14:30:00,118.54,118.54,118.14,118.26,5100.0,115.5855,115.5855,115.1955,115.3125,5100.0
2021-08-20 15:00:00,118.32,118.68,118.29,118.67,6000.0,115.371,115.722,115.3418,115.7123,6000.0
2021-08-20 15:30:00,118.59,118.86,118.52,118.72,27001.0,115.6343,115.8975,115.566,115.761,27001.0
2021-08-23 09:30:00,119.82,120.44,118.22,120.17,10302.0,116.8336,117.4382,115.2735,117.1749,10302.0
2021-08-23 10:00:00,120.24,120.24,119.14,119.35,5522.0,117.2432,117.2432,116.1706,116.3753,5522.0
2021-08-23 10:30:00,119.34,119.57,119.04,119.35,4992.0,116.3656,116.5899,116.0731,116.3753,4992.0
2021-08-23 11:00:00,119.37,119.62,119.37,119.59,1880.0,116.3948,116.6386,116.3948,116.6094,1880.0
2021-08-23 11:30:00,119.56,119.57,119.36,119.5,2117.0,116.5801,116.5899,116.3851,116.5216,2117.0
2021-08-23 12:00:00,119.52,119.57,119.43,119.43,1800.0,116.5411,116.5899,116.4533,116.4533,1800.0
2021-08-23 12:30:00,119.4,119.49,119.2,119.36,2000.0,116.4241,116.5118,116.2291,116.3851,2000.0
2021-08-23 13:00:00,119.4,119.62,119.36,119.5,2600.0,116.4241,116.6386,116.3851,116.5216,2600.0
2021-08-23 13:30:00,119.48,119.53,119.32,119.53,2460.0,116.5021,116.5509,116.3461,116.5509,2460.0
2021-08-23 14:00:00,119.49,119.75,119.49,119.61,2400.0,116.5118,116.7654,116.5118,116.6289,2400.0
2021-08-23 14:30:00,119.55,119.92,119.55,119.64,4581.0,116.5704,116.9311,116.5704,116.6581,4581.0
2021-08-23 15:00:00,119.55,119.64,119.37,119.61,5923.0,116.5704,116.6581,116.3948,116.6289,5923.0
2021-08-23 15:30:00,119.62,120.0,119.47,119.56,27315.0,116.6386,117.0091,116.4923,116.5801,27315.0
2021-08-24 09:30:00,120.23,121.72,120.03,121.72,4845.0,117.2334,118.6863,117.0384,118.6863,4845.0
2021-08-24 10:00:00,121.77,121.77,120.49,121.29,6192.0,118.735,118.735,117.4869,118.267,6192.0
2021-08-24 10:30:00,121.24,121.88,121.1,121.88,4407.0,118.2182,118.8423,118.0817,118.8423,4407.0
2021-08-24 11:00:00,121.89,122.16,121.71,121.8,4124.0,118.852,119.1153,118.6765,118.7643,4124.0
2021-08-24 11:30:00,121.84,122.0,121.61,121.93,3021.0,118.8033,118.9593,118.579,118.891,3021.0
2021-08-24 12:00:00,121.76,121.84,121.5,121.83,5243.0,118.7253,118.8033,118.4718,118.7935,5243.0
2021-08-24 12:30:00,121.84,122.07,121.78,122.07,3449.0,118.8033,119.0275,118.7448,119.0275,3449.0
2021-08-24 13:00:00,122.03,122.51,122.02,122.4,4931.0,118.9885,119.4566,118.9788,119.3493,4931.0
2021-08-24 13:30:00,122.4,122.48,121.99,122.11,3712.0,119.3493,119.4273,118.9495,119.0665,3712.0
2021-08-24 14:00:00,121.96,122.06,121.63,121.76,2933.0,118.9203,119.0178,118.5985,118.7253,2933.0
2021-08-24 14:30:00,121.79,122.01,121.72,121.84,3300.0,118.7545,118.969,118.6863,118.8033,3300.0
2021-08-24 15:00:00,121.78,121.79,121.46,121.48,2789.0,118.7448,118.7545,118.4327,118.4522,2789.0
2021-08-24 15:30:00,121.53,121.75,121.41,121.75,14846.0,118.501,118.7155,118.384,118.7155,14846.0
2021-08-25 09:30:00,121.78,122.33,121.19,122.33,9761.0,118.7448,119.2811,118.1695,119.2811,9761.0
2021-08-25 10:00:00,122.45,122.54,122.02,122.23,5825.0,119.3981,119.4858,118.9788,119.1836,5825.0
2021-08-25 10:30:00,122.3,122.55,122.12,122.24,9854.0,119.2518,119.4956,119.0763,119.1933,9854.0
2021-08-25 11:00:00,122.12,122.16,121.73,122.15,3030.0,119.0763,119.1153,118.696,119.1056,3030.0
2021-08-25 11:30:00,122.25,122.56,122.21,122.56,5940.0,119.2031,119.5053,119.1641,119.5053,5940.0
2021-08-25 12:00:00,122.56,122.85,122.39,122.59,5780.0,119.5053,119.7881,119.3396,119.5346,5780.0
2021-08-25 12:30:00,122.58,122.58,122.41,122.48,2322.0,119.5248,119.5248,119.3591,119.4273,2322.0
2021-08-25 13:00:00,122.5,122.89,122.48,122.89,3875.0,119.4468,119.8271,119.4273,119.8271,3875.0
2021-08-25 13:30:00,122.86,122.86,122.41,122.48,3000.0,119.7979,119.7979,119.3591,119.4273,3000.0
2021-08-25 14:00:00,122.44,122.7,122.37,122.52,6093.0,119.3883,119.6418,119.3201,119.4663,6093.0
2021-08-25 14:30:00,122.52,122.54,122.31,122.54,4710.0,119.4663,119.4858,119.2616,119.4858,4710.0
2021-08-25 15:00:00,122.57,122.61,122.14,122.24,6026.0,119.5151,119.5541,119.0958,119.1933,6026.0
2021-08-25 15:30:00,122.28,122.28,121.82,122.03,28476.0,119.2323,119.2323,118.7838,118.9885,28476.0
2021-08-26 09:30:00,121.65,121.65,120.56,121.23,7666.0,118.618,118.618,117.5552,118.2085,7666.0
2021-08-26 10:00:00,121.32,121.86,121.02,121.36,8551.0,118.2962,118.8228,118.0037,118.3352,8551.0
2021-08-26 10:30:00,121.47,121.47,120.18,120.21,5184.0,118.4425,118.4425,117.1847,117.2139,5184.0
2021-08-26 11:00:00,120.3,121.69,119.97,121.28,5873.0,117.3017,118.657,116.9799,118.2572,5873.0
2021-08-26 11:30:00,121.41,121.76,121.25,121.48,1812.0,118.384,118.7253,118.228,118.4522,1812.0
2021-08-26 12:00:00,121.58,121.58,121.26,121.57,1715.0,118.5498,118.5498,118.2377,118.54,1715.0
2021-08-26 12:30:00,121.4,121.5,121.22,121.36,1705.0,118.3742,118.4718,118.1987,118.3352,1705.0
2021-08-26 13:00:00,121.29,121.37,121.08,121.08,300.0,118.267,118.345,118.0622,118.0622,300.0
2021-08-26 13:30:00,121.01,121.3,120.87,121.3,2000.0,117.994,118.2767,117.8575,118.2767,2000.0
2021-08-26 14:00:00,121.2,121.24,120.59,120.7,8668.0,118.1792,118.2182,117.5844,117.6917,8668.0
2021-08-26 14:30:00,120.7,120.81,120.58,120.7,2961.0,117.6917,117.7989,117.5747,117.6917,2961.0
2021-08-26 15:00:00,120.63,120.92,120.54,120.86,3300.0,117.6234,117.9062,117.5357,117.8477,3300.0
2021-08-26 15:30:00,120.81,121.19,120.74,121.06,10166.0,117.7989,118.1695,117.7307,118.0427,10166.0
2021-08-27 09:30:00,121.48,123.39,121.48,122.93,2985.0,118.4522,120.3146,118.4522,119.8661,2985.0
2021-08-27 10:00:00,122.72,123.32,122.65,123.21,2000.0,119.6613,120.2464,119.5931,120.1391,2000.0
2021-08-27 10:30:00,123.27,123.89,122.99,123.78,7298.0,120.1976,120.8022,119.9246,120.6949,7298.0
2021-08-27 11:00:00,123.83,124.0,123.65,123.83,4400.0,120.7437,120.9094,120.5682,120.7437,4400.0
2021-08-27 11:30:00,123.76,123.97,123.75,123.81,3000.0,120.6754,120.8802,120.6657,120.7242,3000.0
2021-08-27 12:00:00,123.88,124.04,123.75,123.75,5095.0,120.7924,120.9484,120.6657,120.6657,5095.0
2021-08-27 12:30:00,123.88,123.9,123.37,123.44,4174.0,120.7924,120.8119,120.2951,120.3634,4174.0
2021-08-27 13:00:00,123.44,123.53,123.32,123.39,5153.0,120.3634,120.4512,120.2464,120.3146,5153.0
2021-08-27 13:30:00,123.52,123.52,123.22,123.42,3700.0,120.4414,120.4414,120.1489,120.3439,3700.0
2021-08-27 14:00:00,123.46,123.51,123.2,123.2,4770.0,120.3829,120.4317,120.1294,120.1294,4770.0
2021-08-27 14:30:00,123.28,123.29,123.04,123.2,4320.0,120.2074,120.2171,119.9734,120.1294,4320.0
2021-08-27 15:00:00,123.24,123.8,123.23,123.68,6327.0,120.1684,120.7144,120.1586,120.5974,6327.0
2021-08-27 15:30:00,123.64,123.71,123.11,123.44,17162.0,120.5584,120.6267,120.0416,120.3634,17162.0
2021-08-30 09:30:00,123.69,123.88,121.97,122.02,4419.0,120.6072,120.7924,118.93,118.9788,4419.0
2021-08-30 10:00:00,122.21,122.21,121.66,122.2,2100.0,119.1641,119.1641,118.6278,119.1543,2100.0
2021-08-30 10:30:00,122.0,122.4,121.93,122.22,2341.0,118.9593,119.3493,118.891,119.1738,2341.0
2021-08-30 11:00:00,122.23,122.4,122.17,122.21,1300.0,119.1836,119.3493,119.1251,119.1641,1300.0
2021-08-30 11:30:00,122.17,122.33,122.06,122.33,1432.0,119.1251,119.2811,119.0178,119.2811,1432.0
2021-08-30 12:00:00,122.54,122.87,122.42,122.53,2300.0,119.4858,119.8076,119.3688,119.4761,2300.0
2021-08-30 12:30:00,122.56,122.65,122.45,122.46,1300.0,119.5053,119.5931,119.3981,119.4078,1300.0
2021-08-30 13:00:00,122.49,122.55,122.2,122.36,2600.0,119.4371,119.4956,119.1543,119.3103,2600.0
2021-08-30 13:30:00,122.43,123.04,122.43,123.04,4368.0,119.3786,119.9734,119.3786,119.9734,4368.0
2021-08-30 14:00:00,123.08,123.19,122.85,122.9,3693.0,120.0124,120.1196,119.7881,119.8369,3693.0
2021-08-30 14:30:00,122.89,122.93,122.52,122.92,2866.0,119.8271,119.8661,119.4663,119.8564,2866.0
2021-08-30 15:00:00,122.85,122.91,122.43,122.43,3137.0,119.7881,119.8466,119.3786,119.3786,3137.0
2021-08-30 15:30:00,122.5,122.53,122.09,122.4,15694.0,119.4468,119.4761,119.047,119.3493,15694.0
2021-08-31 09:30:00,122.02,122.89,121.9,122.18,2577.0,118.9788,119.8271,118.8618,119.1348,2577.0
2021-08-31 10:00:00,122.36,122.42,121.52,121.75,2043.0,119.3103,119.3688,118.4913,118.7155,2043.0
2021-08-31 10:30:00,122.03,122.63,121.8,122.29,1437.0,118.9885,119.5736,118.7643,119.2421,1437.0
2021-08-31 11:00:00,122.4,122.52,122.17,122.41,2235.0,119.3493,119.4663,119.1251,119.3591,2235.0
2021-08-31 11:30:00,122.54,122.63,122.44,122.46,2352.0,119.4858,119.5736,119.3883,119.4078,2352.0
2021-08-31 12:00:00,122.46,122.46,121.88,122.16,1600.0,119.4078,119.4078,118.8423,119.1153,1600.0
2021-08-31 12:30:00,122.12,122.21,122.07,122.19,1100.0,119.0763,119.1641,119.0275,119.1446,1100.0
2021-08-31 13:00:00,122.08,122.17,121.86,122.08,4004.0,119.0373,119.1251,118.8228,119.0373,4004.0
2021-08-31 13:30:00,121.94,122.02,121.84,122.0,2650.0,118.9008,118.9788,118.8033,118.9593,2650.0
2021-08-31 14:00:00,121.96,122.05,121.73,121.75,4266.0,118.9203,119.008,118.696,118.7155,4266.0
2021-08-31 14:30:00,121.76,121.79,121.35,121.43,3800.0,118.7253,118.7545,118.3255,118.4035,3800.0
2021-08-31 15:00:00,121.43,121.44,121.19,121.26,4331.0,118.4035,118.4132,118.1695,118.2377,4331.0
2021-08-31 15:30:00,121.13,121.49,120.9,120.9,58295.0,118.111,118.462,117.8867,117.8867,58295.0
2021-09-01 09:30:00,121.34,122.17,120.4,120.53,15477.0,118.3157,119.1251,117.3992,117.5259,15477.0
2021-09-01 10:00:00,120.33,121.12,120.32,121.05,11200.0,117.3309,118.1012,117.3212,118.033,11200.0
2021-09-01 10:30:00,121.03,121.65,121.02,121.65,8000.0,118.0135,118.618,118.0037,118.618,8000.0
2021-09-01 11:00:00,121.65,121.91,121.05,121.12,11400.0,118.618,118.8715,118.033,118.1012,11400.0
2021-09-01 11:30:00,121.14,121.68,121.0,121.5,6700.0,118.1207,118.6473,117.9842,118.4718,6700.0
2021-09-01 12:00:00,121.49,121.7,121.42,121.57,6800.0,118.462,118.6668,118.3937,118.54,6800.0
2021-09-01 12:30:00,121.63,121.95,121.57,121.74,7220.0,118.5985,118.9105,118.54,118.7058,7220.0
2021-09-01 13:00:00,121.72,121.74,121.57,121.63,5400.0,118.6863,118.7058,118.54,118.5985,5400.0
2021-09-01 13:30:00,121.67,122.03,121.66,121.73,4476.0,118.6375,118.9885,118.6278,118.696,4476.0
2021-09-01 14:00:00,121.73,121.8,121.24,121.29,9998.0,118.696,118.7643,118.2182,118.267,9998.0
2021-09-01 14:30:00,121.34,121.44,121.05,121.11,6309.0,118.3157,118.4132,118.033,118.0915,6309.0
2021-09-01 15:00:00,121.07,121.78,121.06,121.69,14299.0,118.0525,118.7448,118.0427,118.657,14299.0
2021-09-01 15:30:00,121.73,122.06,121.55,122.0,46164.0,118.696,119.0178,118.5205,118.9593,46164.0
2021-09-02 09:30:00,122.15,122.46,121.42,122.44,4148.0,119.1056,119.4078,118.3937,119.3883,4148.0
2021-09-02 10:00:00,122.39,122.52,122.03,122.3,5220.0,119.3396,119.4663,118.9885,119.2518,5220.0
2021-09-02 10:30:00,122.3,122.4,122.04,122.05,3835.0,119.2518,119.3493,118.9983,119.008,3835.0
2021-09-02 11:00:00,122.11,122.29,122.0,122.09,12800.0,119.0665,119.2421,118.9593,119.047,12800.0
2021-09-02 11:30:00,122.26,122.65,122.06,122.47,5475.0,119.2128,119.5931,119.0178,119.4176,5475.0
2021-09-02 12:00:00,122.51,122.57,122.27,122.33,6337.0,119.4566,119.5151,119.2226,119.2811,6337.0
2021-09-02 12:30:00,122.33,122.47,122.13,122.28,3569.0,119.2811,119.4176,119.086,119.2323,3569.0
2021-09-02 13:00:00,122.34,122.53,122.07,122.17,7860.0,119.2908,119.4761,119.0275,119.1251,7860.0
2021-09-02 13:30:00,122.27,122.51,122.13,122.22,21970.0,119.2226,119.4566,119.086,119.1738,21970.0
2021-09-02 14:00:00,122.25,122.26,121.87,122.18,4530.0,119.2031,119.2128,118.8325,119.1348,4530.0
2021-09-02 14:30:00,122.24,122.26,121.98,122.24,4750.0,119.1933,119.2128,118.9398,119.1933,4750.0
2021-09-02 15:00:00,122.2,122.39,122.08,122.15,6711.0,119.1543,119.3396,119.0373,119.1056,6711.0
2021-09-02 15:30:00,122.15,122.5,122.08,122.35,20969.0,119.1056,119.4468,119.0373,119.3006,20969.0
2021-09-03 09:30:00,122.13,122.42,120.74,120.79,8089.0,119.086,119.3688,117.7307,117.7794,8089.0
2021-09-03 10:00:00,120.69,121.76,120.56,121.12,5300.0,117.6819,118.7253,117.5552,118.1012,5300.0
2021-09-03 10:30:00,121.12,121.12,120.17,120.34,17243.0,118.1012,118.1012,117.1749,117.3407,17243.0
2021-09-03 11:00:00,120.59,120.68,120.23,120.39,33401.0,117.5844,117.6722,117.2334,117.3894,33401.0
2021-09-03 11:30:00,120.31,120.4,119.95,120.08,6773.0,117.3114,117.3992,116.9604,117.0871,6773.0
2021-09-03 12:00:00,120.0,120.06,119.55,119.59,7587.0,117.0091,117.0676,116.5704,116.6094,7587.0
2021-09-03 12:30:00,119.61,119.94,119.47,119.94,1600.0,116.6289,116.9506,116.4923,116.9506,1600.0
2021-09-03 13:00:00,119.92,120.23,119.92,120.2,2116.0,116.9311,117.2334,116.9311,117.2042,2116.0
2021-09-03 13:30:00,120.27,120.69,120.26,120.69,2354.0,117.2724,117.6819,117.2627,117.6819,2354.0
2021-09-03 14:00:00,120.72,120.72,120.51,120.7,1900.0,117.7112,117.7112,117.5064,117.6917,1900.0
2021-09-03 14:30:00,120.65,120.65,120.26,120.26,1700.0,117.6429,117.6429,117.2627,117.2627,1700.0
2021-09-03 15:00:00,120.24,120.55,120.09,120.17,2800.0,117.2432,117.5454,117.0969,117.1749,2800.0
2021-09-03 15:30:00,120.13,120.28,119.72,119.84,29474.0,117.1359,117.2822,116.7361,116.8531,29474.0
2021-09-07 09:30:00,119.63,121.43,118.85,120.64,16639.0,116.6484,118.4035,115.8878,117.6332,16639.0
2021-09-07 10:00:00,120.6,121.02,120.36,120.36,11469.0,117.5942,118.0037,117.3602,117.3602,11469.0
2021-09-07 10:30:00,120.34,120.39,119.15,119.31,11701.0,117.3407,117.3894,116.1803,116.3363,11701.0
2021-09-07 11:00:00,119.44,120.16,119.36,120.02,8612.0,116.4631,117.1651,116.3851,117.0286,8612.0
2021-09-07 11:30:00,120.05,120.34,119.67,119.86,8585.0,117.0579,117.3407,116.6874,116.8726,8585.0
2021-09-07 12:00:00,119.87,120.06,119.63,119.72,8015.0,116.8824,117.0676,116.6484,116.7361,8015.0
2021-09-07 12:30:00,119.74,120.39,119.74,120.37,8226.0,116.7556,117.3894,116.7556,117.3699,8226.0
2021-09-07 13:00:00,120.41,120.69,120.34,120.55,7225.0,117.4089,117.6819,117.3407,117.5454,7225.0
2021-09-07 13:30:00,120.56,120.82,120.54,120.77,7549.0,117.5552,117.8087,117.5357,117.7599,7549.0
2021-09-07 14:00:00,120.71,120.81,120.13,120.15,10848.0,117.7014,117.7989,117.1359,117.1554,10848.0
2021-09-07 14:30:00,120.22,120.35,120.12,120.16,12320.0,117.2237,117.3504,117.1261,117.1651,12320.0
2021-09-07 15:00:00,120.14,120.26,119.92,120.08,7548.0,117.1456,117.2627,116.9311,117.0871,7548.0
2021-09-07 15:30:00,120.03,120.08,119.56,119.86,40072.0,117.0384,117.0871,116.5801,116.8726,40072.0
2021-09-08 09:30:00,119.7,119.95,118.99,119.5,7819.0,116.7166,116.9604,116.0243,116.5216,7819.0
2021-09-08 10:00:00,119.43,119.93,119.11,119.11,9377.0,116.4533,116.9409,116.1413,116.1413,9377.0
2021-09-08 10:30:00,119.11,119.12,118.2,118.31,5500.0,116.1413,116.1511,115.254,115.3613,5500.0
2021-09-08 11:00:00,118.45,118.8,118.32,118.66,6805.0,115.4978,115.839,115.371,115.7025,6805.0
2021-09-08 11:30:00,118.63,118.68,118.36,118.49,3625.0,115.6733,115.722,115.41,115.5368,3625.0
2021-09-08 12:00:00,118.53,119.77,118.53,119.72,75664.0,115.5758,116.7849,115.5758,116.7361,75664.0
2021-09-08 12:30:00,119.75,119.78,119.32,119.33,10636.0,116.7654,116.7946,116.3461,116.3558,10636.0
2021-09-08 13:00:00,119.38,119.52,119.1,119.41,6900.0,116.4046,116.5411,116.1316,116.4338,6900.0
2021-09-08 13:30:00,119.42,119.53,119.41,119.42,3024.0,116.4436,116.5509,116.4338,116.4436,3024.0
2021-09-08 14:00:00,119.42,119.51,119.28,119.28,5199.0,116.4436,116.5313,116.3071,116.3071,5199.0
2021-09-08 14:30:00,119.34,119.54,119.28,119.37,4940.0,116.3656,116.5606,116.3071,116.3948,4940.0
2021-09-08 15:00:00,119.33,119.53,119.33,119.43,5627.0,116.3558,116.5509,116.3558,116.4533,5627.0
2021-09-08 15:30:00,119.44,119.7,119.34,119.51,24417.0,116.4631,116.7166,116.3656,116.5313,24417.0
2021-09-09 09:30:00,119.46,120.39,118.78,120.35,7906.0,116.4826,117.3894,115.8195,117.3504,7906.0
2021-09-09 10:00:00,120.09,120.2,119.72,120.01,7803.0,117.0969,117.2042,116.7361,117.0189,7803.0
2021-09-09 10:30:00,119.83,120.15,119.71,119.71,4854.0,116.8434,117.1554,116.7264,116.7264,4854.0
2021-09-09 11:00:00,119.75,120.08,119.74,119.84,2300.0,116.7654,117.0871,116.7556,116.8531,2300.0
2021-09-09 11:30:00,119.86,120.08,119.83,119.96,1850.0,116.8726,117.0871,116.8434,116.9701,1850.0
2021-09-09 12:00:00,120.08,120.08,119.76,119.89,2300.0,117.0871,117.0871,116.7751,116.9019,2300.0
2021-09-09 12:30:00,119.86,119.87,119.36,119.36,3004.0,116.8726,116.8824,116.3851,116.3851,3004.0
2021-09-09 13:00:00,119.2,119.37,118.71,118.9,3463.0,116.2291,116.3948,115.7513,115.9366,3463.0
2021-09-09 13:30:00,118.64,118.94,118.53,118.85,3000.0,115.683,115.9756,115.5758,115.8878,3000.0
2021-09-09 14:00:00,118.98,119.13,118.8,118.8,4244.0,116.0146,116.1608,115.839,115.839,4244.0
2021-09-09 14:30:00,118.84,118.96,118.67,118.9,4082.0,115.878,115.9951,115.7123,115.9366,4082.0
2021-09-09 15:00:00,118.98,119.16,118.84,119.09,4300.0,116.0146,116.1901,115.878,116.1218,4300.0
2021-09-09 15:30:00,119.04,119.43,118.95,119.08,19288.0,116.0731,116.4533,115.9853,116.1121,19288.0
2021-09-10 09:30:00,119.45,119.49,117.78,117.96,13217.0,116.4728,116.5118,114.8445,115.02,13217.0
2021-09-10 10:00:00,117.73,119.08,117.49,119.06,28045.0,114.7957,116.1121,114.5617,116.0926,28045.0
2021-09-10 10:30:00,119.01,120.42,118.72,120.03,35331.0,116.0438,117.4187,115.761,117.0384,35331.0
2021-09-10 11:00:00,119.99,121.17,119.91,121.17,20468.0,116.9994,118.15,116.9214,118.15,20468.0
2021-09-10 11:30:00,121.04,121.7,120.6,121.02,21610.0,118.0232,118.6668,117.5942,118.0037,21610.0
2021-09-10 12:00:00,121.06,121.69,120.8,121.61,4659.0,118.0427,118.657,117.7892,118.579,4659.0
2021-09-10 12:30:00,121.59,122.14,121.51,122.1,9992.0,118.5595,119.0958,118.4815,119.0568,9992.0
2021-09-10 13:00:00,122.11,122.51,122.08,122.25,9888.0,119.0665,119.4566,119.0373,119.2031,9888.0
2021-09-10 13:30:00,122.24,122.68,122.2,122.68,13897.0,119.1933,119.6223,119.1543,119.6223,13897.0
2021-09-10 14:00:00,122.77,122.84,122.32,122.38,12176.0,119.7101,119.7784,119.2713,119.3298,12176.0
2021-09-10 14:30:00,122.38,122.89,122.38,122.55,16262.0,119.3298,119.8271,119.3298,119.4956,16262.0
2021-09-10 15:00:00,122.49,122.55,121.78,121.82,14811.0,119.4371,119.4956,118.7448,118.7838,14811.0
2021-09-10 15:30:00,121.8,121.82,120.82,120.87,51434.0,118.7643,118.7838,117.8087,117.8575,51434.0
2021-09-13 09:30:00,122.33,122.46,120.79,120.79,22297.0,119.2811,119.4078,117.7794,117.7794,22297.0
2021-09-13 10:00:00,120.65,122.63,120.65,122.63,19948.0,117.6429,119.5736,117.6429,119.5736,19948.0
2021-09-13 10:30:00,122.59,123.69,121.86,123.58,10085.0,119.5346,120.6072,118.8228,120.4999,10085.0
2021-09-13 11:00:00,123.41,123.74,123.15,123.41,5243.0,120.3341,120.6559,120.0806,120.3341,5243.0
2021-09-13 11:30:00,123.59,123.89,123.41,123.83,6974.0,120.5097,120.8022,120.3341,120.7437,6974.0
2021-09-13 12:00:00,123.82,123.94,123.39,123.69,9359.0,120.7339,120.8509,120.3146,120.6072,9359.0
2021-09-13 12:30:00,123.66,123.66,122.65,122.85,6332.0,120.5779,120.5779,119.5931,119.7881,6332.0
2021-09-13 13:00:00,122.97,123.55,122.88,122.9,22415.0,119.9051,120.4707,119.8174,119.8369,22415.0
2021-09-13 13:30:00,122.88,123.11,122.77,122.77,9156.0,119.8174,120.0416,119.7101,119.7101,9156.0
2021-09-13 14:00:00,122.71,122.91,122.15,122.34,6381.0,119.6516,119.8466,119.1056,119.2908,6381.0
2021-09-13 14:30:00,122.3,122.84,122.19,122.67,5480.0,119.2518,119.7784,119.1446,119.6126,5480.0
2021-09-13 15:00:00,122.56,122.77,122.23,122.77,7108.0,119.5053,119.7101,119.1836,119.7101,7108.0
2021-09-13 15:30:00,122.74,123.32,122.74,123.25,48792.0,119.6808,120.2464,119.6808,120.1781,48792.0
2021-09-14 09:30:00,123.78,124.3,122.82,123.05,4979.0,120.6949,121.202,119.7589,119.9831,4979.0
2021-09-14 10:00:00,123.02,123.04,122.4,122.62,7155.0,119.9539,119.9734,119.3493,119.5638,7155.0
2021-09-14 10:30:00,122.78,123.15,122.54,122.54,6073.0,119.7198,120.0806,119.4858,119.4858,6073.0
2021-09-14 11:00:00,122.56,122.99,122.37,122.93,3600.0,119.5053,119.9246,119.3201,119.8661,3600.0
2021-09-14 11:30:00,122.93,123.0,122.48,122.73,4443.0,119.8661,119.9344,119.4273,119.6711,4443.0
2021-09-14 12:00:00,122.77,122.96,122.67,122.84,2700.0,119.7101,119.8954,119.6126,119.7784,2700.0
2021-09-14 12:30:00,122.83,122.96,122.22,122.52,21397.0,119.7686,119.8954,119.1738,119.4663,21397.0
2021-09-14 13:00:00,122.54,122.78,122.21,122.73,4600.0,119.4858,119.7198,119.1641,119.6711,4600.0
2021-09-14 13:30:00,122.69,122.79,122.46,122.59,3213.0,119.6321,119.7296,119.4078,119.5346,3213.0
2021-09-14 14:00:00,122.53,122.71,122.38,122.46,10983.0,119.4761,119.6516,119.3298,119.4078,10983.0
2021-09-14 14:30:00,122.4,122.4,121.86,122.13,17000.0,119.3493,119.3493,118.8228,119.086,17000.0
2021-09-14 15:00:00,122.08,122.7,122.0,122.5,9220.0,119.0373,119.6418,118.9593,119.4468,9220.0
2021-09-14 15:30:00,122.41,123.01,122.31,122.87,34333.0,119.3591,119.9441,119.2616,119.8076,34333.0
2021-09-15 09:30:00,123.11,123.42,121.6,123.3,3812.0,120.0416,120.3439,118.5693,120.2269,3812.0
2021-09-15 10:00:00,123.2,123.45,121.97,122.45,8418.0,120.1294,120.3731,118.93,119.3981,8418.0
2021-09-15 10:30:00,122.61,122.9,122.11,122.43,6661.0,119.5541,119.8369,119.0665,119.3786,6661.0
2021-09-15 11:00:00,122.37,123.07,122.36,122.91,6001.0,119.3201,120.0026,119.3103,119.8466,6001.0
2021-09-15 11:30:00,122.89,122.89,122.48,122.59,5850.0,119.8271,119.8271,119.4273,119.5346,5850.0
2021-09-15 12:00:00,122.51,122.79,122.41,122.65,7597.0,119.4566,119.7296,119.3591,119.5931,7597.0
2021-09-15 12:30:00,122.65,122.84,122.47,122.53,6215.0,119.5931,119.7784,119.4176,119.4761,6215.0
2021-09-15 13:00:00,122.53,122.67,122.5,122.59,5996.0,119.4761,119.6126,119.4468,119.5346,5996.0
2021-09-15 13:30:00,122.59,123.49,122.59,123.06,10701.0,119.5346,120.4122,119.5346,119.9929,10701.0
2021-09-15 14:00:00,123.12,123.12,121.69,121.78,32760.0,120.0514,120.0514,118.657,118.7448,32760.0
2021-09-15 14:30:00,121.74,122.35,121.67,122.04,22181.0,118.7058,119.3006,118.6375,118.9983,22181.0
2021-09-15 15:00:00,122.12,122.37,122.05,122.16,13447.0,119.0763,119.3201,119.008,119.1153,13447.0
2021-09-15 15:30:00,122.15,122.45,122.11,122.39,56043.0,119.1056,119.3981,119.0665,119.3396,56043.0
2021-09-16 09:30:00,122.37,122.69,120.9,121.14,24972.0,119.3201,119.6321,117.8867,118.1207,24972.0
2021-09-16 10:00:00,121.18,121.18,120.36,120.66,26362.0,118.1597,118.1597,117.3602,117.6527,26362.0
2021-09-16 10:30:00,120.64,120.9,119.66,119.72,12789.0,117.6332,117.8867,116.6776,116.7361,12789.0
2021-09-16 11:00:00,119.73,119.96,119.48,119.51,10359.0,116.7459,116.9701,116.5021,116.5313,10359.0
2021-09-16 11:30:00,119.63,119.66,118.42,118.62,15011.0,116.6484,116.6776,115.4685,115.6635,15011.0
2021-09-16 12:00:00,118.52,118.86,118.03,118.74,26967.0,115.566,115.8975,115.0882,115.7805,26967.0
2021-09-16 12:30:00,118.96,119.6,118.79,119.54,12694.0,115.9951,116.6191,115.8293,116.5606,12694.0
2021-09-16 13:00:00,119.61,119.86,119.55,119.8,11902.0,116.6289,116.8726,116.5704,116.8141,11902.0
2021-09-16 13:30:00,119.79,119.85,119.22,119.23,12445.0,116.8044,116.8629,116.2486,116.2583,12445.0
2021-09-16 14:00:00,119.2,119.52,118.99,119.41,15096.0,116.2291,116.5411,116.0243,116.4338,15096.0
2021-09-16 14:30:00,119.44,119.79,119.33,119.65,31746.0,116.4631,116.8044,116.3558,116.6679,31746.0
2021-09-16 15:00:00,119.7,119.89,119.25,119.29,23545.0,116.7166,116.9019,116.2778,116.3168,23545.0
2021-09-16 15:30:00,119.27,119.44,117.74,117.8,153429.0,116.2973,116.4631,114.8055,114.864,153429.0
2021-09-17 09:30:00,116.96,118.29,114.78,115.91,100589.0,114.0449,115.3418,111.9192,113.0211,100589.0
2021-09-17 10:00:00,116.14,117.55,116.1,116.99,19441.0,113.2453,114.6202,113.2063,114.0742,19441.0
2021-09-17 10:30:00,116.91,117.6,116.55,117.19,30690.0,113.9962,114.669,113.6451,114.2692,30690.0
2021-09-17 11:00:00,117.06,117.2,116.49,116.49,19801.0,114.1424,114.2789,113.5866,113.5866,19801.0
2021-09-17 11:30:00,116.42,116.46,115.89,116.3,23894.0,113.5184,113.5574,113.0016,113.4014,23894.0
2021-09-17 12:00:00,116.36,116.45,115.56,116.04,23609.0,113.4599,113.5476,112.6798,113.1478,23609.0
2021-09-17 12:30:00,116.11,116.76,115.83,116.36,18877.0,113.2161,113.8499,112.9431,113.4599,18877.0
2021-09-17 13:00:00,116.27,116.88,116.14,116.53,11333.0,113.3721,113.9669,113.2453,113.6256,11333.0
2021-09-17 13:30:00,116.53,116.65,116.16,116.37,5885.0,113.6256,113.7426,113.2648,113.4696,5885.0
2021-09-17 14:00:00,116.36,116.59,116.25,116.25,10528.0,113.4599,113.6841,113.3526,113.3526,10528.0
2021-09-17 14:30:00,116.26,117.09,116.01,117.09,29837.0,113.3624,114.1717,113.1186,114.1717,29837.0
2021-09-17 15:00:00,117.1,117.29,116.11,116.11,26364.0,114.1814,114.3667,113.2161,113.2161,26364.0
2021-09-17 15:30:00,116.1,116.85,115.33,116.32,127826.0,113.2063,113.9376,112.4555,113.4209,127826.0
2021-09-20 09:30:00,114.01,116.42,113.51,116.38,13332.0,111.1684,113.5184,110.6809,113.4794,13332.0
2021-09-20 10:00:00,116.14,116.44,115.25,115.55,10598.0,113.2453,113.5379,112.3775,112.67,10598.0
2021-09-20 10:30:00,115.54,116.05,115.3,115.51,20843.0,112.6603,113.1576,112.4263,112.631,20843.0
2021-09-20 11:00:00,115.58,115.81,115.06,115.46,9211.0,112.6993,112.9236,112.1923,112.5823,9211.0
2021-09-20 11:30:00,115.32,115.45,114.91,115.15,7051.0,112.4458,112.5725,112.046,112.28,7051.0
2021-09-20 12:00:00,115.07,115.27,114.71,115.26,16831.0,112.202,112.397,111.851,112.3873,16831.0
2021-09-20 12:30:00,115.21,115.56,114.84,114.85,18952.0,112.3385,112.6798,111.9777,111.9875,18952.0
2021-09-20 13:00:00,114.76,115.58,114.76,115.56,13604.0,111.8997,112.6993,111.8997,112.6798,13604.0
2021-09-20 13:30:00,115.47,115.94,115.35,115.78,11782.0,112.592,113.0503,112.475,112.8943,11782.0
2021-09-20 14:00:00,115.83,115.94,114.91,115.09,18369.0,112.9431,113.0503,112.046,112.2215,18369.0
2021-09-20 14:30:00,114.99,115.81,114.99,115.7,10121.0,112.124,112.9236,112.124,112.8163,10121.0
2021-09-20 15:00:00,115.82,116.22,115.32,116.22,10110.0,112.9333,113.3233,112.4458,113.3233,10110.0
2021-09-20 15:30:00,116.19,117.34,115.96,117.31,40588.0,113.2941,114.4154,113.0698,114.3862,40588.0
2021-09-21 09:30:00,118.31,118.31,115.99,116.95,9417.0,115.3613,115.3613,113.0991,114.0352,9417.0
2021-09-21 10:00:00,116.78,117.2,115.95,116.8,10178.0,113.8694,114.2789,113.0601,113.8889,10178.0
2021-09-21 10:30:00,117.06,117.3,116.35,116.93,15224.0,114.1424,114.3764,113.4501,114.0157,15224.0
2021-09-21 11:00:00,116.87,117.01,116.48,116.59,15196.0,113.9571,114.0937,113.5769,113.6841,15196.0
2021-09-21 11:30:00,116.8,117.59,116.76,117.41,17212.0,113.8889,114.6592,113.8499,114.4837,17212.0
2021-09-21 12:00:00,117.41,117.62,116.22,116.23,19466.0,114.4837,114.6885,113.3233,113.3331,19466.0
2021-09-21 12:30:00,116.22,116.51,115.58,115.93,9498.0,113.3233,113.6061,112.6993,113.0406,9498.0
2021-09-21 13:00:00,115.99,116.0,115.29,115.46,7034.0,113.0991,113.1088,112.4165,112.5823,7034.0
2021-09-21 13:30:00,115.39,115.49,114.93,114.96,6797.0,112.514,112.6115,112.0655,112.0948,6797.0
2021-09-21 14:00:00,115.09,115.36,114.71,114.91,9700.0,112.2215,112.4848,111.851,112.046,9700.0
2021-09-21 14:30:00,114.93,115.54,114.89,115.01,9200.0,112.0655,112.6603,112.0265,112.1435,9200.0
2021-09-21 15:00:00,115.17,115.41,115.04,115.23,15054.0,112.2995,112.5335,112.1728,112.358,15054.0
2021-09-21 15:30:00,115.22,115.5,114.74,115.0,62021.0,112.3483,112.6213,111.8802,112.1338,62021.0
2021-09-22 09:30:00,115.78,117.72,115.42,116.92,5651.0,112.8943,114.786,112.5433,114.0059,5651.0
2021-09-22 10:00:00,116.92,117.15,116.08,116.26,9146.0,114.0059,114.2302,113.1868,113.3624,9146.0
2021-09-22 10:30:00,116.33,116.79,116.15,116.65,13212.0,113.4306,113.8791,113.2551,113.7426,13212.0
2021-09-22 11:00:00,116.72,116.82,116.29,116.65,13567.0,113.8109,113.9084,113.3916,113.7426,13567.0
2021-09-22 11:30:00,116.76,117.53,116.76,117.43,33117.0,113.8499,114.6007,113.8499,114.5032,33117.0
2021-09-22 12:00:00,117.54,117.61,117.24,117.42,11741.0,114.6104,114.6787,114.3179,114.4934,11741.0
2021-09-22 12:30:00,117.4,117.67,117.32,117.44,62574.0,114.4739,114.7372,114.3959,114.5129,62574.0
2021-09-22 13:00:00,117.45,117.46,117.14,117.4,124406.0,114.5227,114.5324,114.2204,114.4739,124406.0
2021-09-22 13:30:00,117.36,117.55,117.28,117.29,16597.0,114.4349,114.6202,114.3569,114.3667,16597.0
2021-09-22 14:00:00,117.17,117.5,117.06,117.27,11504.0,114.2497,114.5714,114.1424,114.3472,11504.0
2021-09-22 14:30:00,117.31,117.4,116.21,116.68,11120.0,114.3862,114.4739,113.3136,113.7719,11120.0
2021-09-22 15:00:00,116.49,116.86,116.45,116.73,10716.0,113.5866,113.9474,113.5476,113.8206,10716.0
2021-09-22 15:30:00,116.72,116.81,115.93,116.17,39799.0,113.8109,113.8986,113.0406,113.2746,39799.0
2021-09-23 09:30:00,114.03,116.13,113.76,116.08,40141.0,111.1879,113.2356,110.9247,113.1868,40141.0
2021-09-23 10:00:00,116.02,116.7,115.84,116.67,21251.0,113.1283,113.7914,112.9528,113.7621,21251.0
2021-09-23 10:30:00,116.7,116.8,116.17,116.8,21486.0,113.7914,113.8889,113.2746,113.8889,21486.0
2021-09-23 11:00:00,116.73,116.9,116.31,116.4,14514.0,113.8206,113.9864,113.4111,113.4989,14514.0
2021-09-23 11:30:00,116.39,117.1,116.39,116.85,24410.0,113.4891,114.1814,113.4891,113.9376,24410.0
2021-09-23 12:00:00,116.88,116.88,116.05,116.08,17692.0,113.9669,113.9669,113.1576,113.1868,17692.0
2021-09-23 12:30:00,116.05,116.05,115.74,115.86,7305.0,113.1576,113.1576,112.8553,112.9723,7305.0
2021-09-23 13:00:00,115.9,116.04,115.82,115.87,8137.0,113.0113,113.1478,112.9333,112.9821,8137.0
2021-09-23 13:30:00,115.86,116.41,115.72,116.33,24560.0,112.9723,113.5086,112.8358,113.4306,24560.0
2021-09-23 14:00:00,116.5,116.8,116.01,116.73,19702.0,113.5964,113.8889,113.1186,113.8206,19702.0
2021-09-23 14:30:00,116.69,116.76,116.26,116.36,21145.0,113.7816,113.8499,113.3624,113.4599,21145.0
2021-09-23 15:00:00,116.34,116.4,115.67,115.8,11983.0,113.4404,113.4989,112.7871,112.9138,11983.0
2021-09-23 15:30:00,115.83,115.97,115.07,115.36,71876.0,112.9431,113.0796,112.202,112.4848,71876.0
2021-09-24 09:30:00,114.23,115.62,114.23,115.01,7672.0,111.3829,112.7383,111.3829,112.1435,7672.0
2021-09-24 10:00:00,115.15,115.76,115.02,115.21,3870.0,112.28,112.8748,112.1533,112.3385,3870.0
2021-09-24 10:30:00,115.32,115.36,114.76,114.96,6187.0,112.4458,112.4848,111.8997,112.0948,6187.0
2021-09-24 11:00:00,115.15,115.28,114.83,115.0,5900.0,112.28,112.4068,111.968,112.1338,5900.0
2021-09-24 11:30:00,115.19,115.19,114.96,114.98,2712.0,112.319,112.319,112.0948,112.1143,2712.0
2021-09-24 12:00:00,115.03,115.1,114.56,114.56,4060.0,112.163,112.2313,111.7047,111.7047,4060.0
2021-09-24 12:30:00,114.77,114.77,114.44,114.48,3223.0,111.9095,111.9095,111.5877,111.6267,3223.0
2021-09-24 13:00:00,114.46,114.57,113.89,113.92,2039.0,111.6072,111.7145,111.0514,111.0807,2039.0
2021-09-24 13:30:00,113.93,114.61,113.91,114.47,6891.0,111.0904,111.7535,111.0709,111.617,6891.0
2021-09-24 14:00:00,114.55,115.41,114.48,115.41,11456.0,111.695,112.5335,111.6267,112.5335,11456.0
2021-09-24 14:30:00,115.47,115.65,115.27,115.63,5378.0,112.592,112.7676,112.397,112.7481,5378.0
2021-09-24 15:00:00,115.66,115.86,115.22,115.33,11263.0,112.7773,112.9723,112.3483,112.4555,11263.0
2021-09-24 15:30:00,115.44,115.5,114.86,114.86,31109.0,112.5628,112.6213,111.9972,111.9972,31109.0
2021-09-27 09:30:00,115.25,116.91,115.17,116.91,20927.0,112.3775,113.9962,112.2995,113.9962,20927.0
2021-09-27 10:00:00,116.77,117.28,116.49,117.28,24245.0,113.8596,114.3569,113.5866,114.3569,24245.0
2021-09-27 10:30:00,117.37,117.99,117.33,117.97,7840.0,114.4447,115.0492,114.4057,115.0297,7840.0
2021-09-27 11:00:00,117.98,117.98,117.2,117.48,13410.0,115.0395,115.0395,114.2789,114.5519,13410.0
2021-09-27 11:30:00,117.56,117.59,117.29,117.37,6845.0,114.63,114.6592,114.3667,114.4447,6845.0
2021-09-27 12:00:00,117.36,117.37,117.05,117.23,4972.0,114.4349,114.4447,114.1327,114.3082,4972.0
2021-09-27 12:30:00,117.23,117.24,116.88,116.91,6540.0,114.3082,114.3179,113.9669,113.9962,6540.0
2021-09-27 13:00:00,116.86,117.02,116.51,116.6,6303.0,113.9474,114.1034,113.6061,113.6939,6303.0
2021-09-27 13:30:00,116.54,116.58,116.34,116.49,7796.0,113.6354,113.6744,113.4404,113.5866,7796.0
2021-09-27 14:00:00,116.56,116.78,116.5,116.64,7611.0,113.6549,113.8694,113.5964,113.7329,7611.0
2021-09-27 14:30:00,116.69,116.72,116.29,116.29,9950.0,113.7816,113.8109,113.3916,113.3916,9950.0
2021-09-27 15:00:00,116.27,116.3,115.87,115.88,8318.0,113.3721,113.4014,112.9821,112.9918,8318.0
2021-09-27 15:30:00,115.88,116.08,115.73,115.83,24425.0,112.9918,113.1868,112.8456,112.9431,24425.0
2021-09-28 09:30:00,115.69,115.94,114.55,114.76,11582.0,112.8066,113.0503,111.695,111.8997,11582.0
2021-09-28 10:00:00,115.03,115.18,114.26,114.38,14553.0,112.163,112.3093,111.4122,111.5292,14553.0
2021-09-28 10:30:00,114.38,115.13,114.37,115.07,9157.0,111.5292,112.2605,111.5195,112.202,9157.0
2021-09-28 11:00:00,115.15,115.15,114.5,114.77,11603.0,112.28,112.28,111.6462,111.9095,11603.0
2021-09-28 11:30:00,114.7,114.7,114.32,114.32,8131.0,111.8412,111.8412,111.4707,111.4707,8131.0
2021-09-28 12:00:00,114.32,114.34,113.97,114.32,8263.0,111.4707,111.4902,111.1294,111.4707,8263.0
2021-09-28 12:30:00,114.36,114.69,113.99,113.99,18154.0,111.5097,111.8315,111.1489,111.1489,18154.0
2021-09-28 13:00:00,114.08,114.29,113.9,114.05,11647.0,111.2367,111.4415,111.0612,111.2074,11647.0
2021-09-28 13:30:00,114.0,114.15,113.72,113.8,20902.0,111.1587,111.3049,110.8857,110.9637,20902.0
2021-09-28 14:00:00,113.72,114.01,113.64,114.0,10078.0,110.8857,111.1684,110.8077,111.1587,10078.0
2021-09-28 14:30:00,114.05,114.53,113.71,114.45,16555.0,111.2074,111.6755,110.8759,111.5975,16555.0
2021-09-28 15:00:00,114.44,114.79,114.17,114.21,12255.0,111.5877,111.929,111.3244,111.3634,12255.0
2021-09-28 15:30:00,114.18,114.45,113.61,113.8,32613.0,111.3342,111.5975,110.7784,110.9637,32613.0
2021-09-29 09:30:00,113.99,115.24,113.52,114.34,37164.0,111.1489,112.3678,110.6906,111.4902,37164.0
2021-09-29 10:00:00,114.34,114.43,113.81,114.0,28250.0,111.4902,111.578,110.9734,111.1587,28250.0
2021-09-29 10:30:00,113.98,114.03,113.47,113.95,11095.0,111.1392,111.1879,110.6419,111.1099,11095.0
2021-09-29 11:00:00,113.94,114.59,113.8,114.34,41828.0,111.1002,111.734,110.9637,111.4902,41828.0
2021-09-29 11:30:00,114.29,114.51,113.81,114.0,28715.0,111.4415,111.656,110.9734,111.1587,28715.0
2021-09-29 12:00:00,114.0,114.0,113.54,113.54,6163.0,111.1587,111.1587,110.7101,110.7101,6163.0
2021-09-29 12:30:00,113.54,113.65,113.35,113.35,8425.0,110.7101,110.8174,110.5249,110.5249,8425.0
2021-09-29 13:00:00,113.28,113.28,113.0,113.18,14712.0,110.4566,110.4566,110.1836,110.3591,14712.0
2021-09-29 13:30:00,113.24,113.53,113.14,113.23,19303.0,110.4176,110.7004,110.3201,110.4079,19303.0
2021-09-29 14:00:00,113.23,114.04,113.0,113.79,47305.0,110.4079,111.1977,110.1836,110.9539,47305.0
2021-09-29 14:30:00,113.84,114.62,113.81,113.9,51025.0,111.0027,111.7632,110.9734,111.0612,51025.0
2021-09-29 15:00:00,113.9,114.29,113.64,113.94,13998.0,111.0612,111.4415,110.8077,111.1002,13998.0
2021-09-29 15:30:00,113.94,114.07,113.37,113.59,38118.0,111.1002,111.2269,110.5444,110.7589,38118.0
2021-09-30 09:30:00,114.54,115.34,113.38,114.65,13169.0,111.6852,112.4653,110.5541,111.7925,13169.0
2021-09-30 10:00:00,114.65,115.38,114.6,114.75,25446.0,111.7925,112.5043,111.7437,111.89,25446.0
2021-09-30 10:30:00,114.95,115.13,114.43,114.43,7790.0,112.085,112.2605,111.578,111.578,7790.0
2021-09-30 11:00:00,114.53,115.38,114.53,115.01,12342.0,111.6755,112.5043,111.6755,112.1435,12342.0
2021-09-30 11:30:00,115.0,115.0,114.07,114.28,33000.0,112.1338,112.1338,111.2269,111.4317,33000.0
2021-09-30 12:00:00,114.3,114.38,113.71,113.97,21768.0,111.4512,111.5292,110.8759,111.1294,21768.0
2021-09-30 12:30:00,113.9,114.26,113.89,114.2,8843.0,111.0612,111.4122,111.0514,111.3537,8843.0
2021-09-30 13:00:00,114.19,114.63,114.01,114.06,7520.0,111.3439,111.773,111.1684,111.2172,7520.0
2021-09-30 13:30:00,114.06,114.45,113.93,114.35,7242.0,111.2172,111.5975,111.0904,111.5,7242.0
2021-09-30 14:00:00,114.35,114.85,114.35,114.53,8191.0,111.5,111.9875,111.5,111.6755,8191.0
2021-09-30 14:30:00,114.62,115.24,114.57,114.68,45097.0,111.7632,112.3678,111.7145,111.8217,45097.0
2021-09-30 15:00:00,114.68,114.68,113.75,114.08,30955.0,111.8217,111.8217,110.9149,111.2367,30955.0
2021-09-30 15:30:00,114.08,114.45,113.1,113.1,55320.0,111.2367,111.5975,110.2811,110.2811,55320.0
2021-10-01 09:30:00,113.61,114.78,113.61,114.19,19144.0,110.7784,111.9192,110.7784,111.3439,19144.0
2021-10-01 10:00:00,114.54,115.04,114.31,114.73,17013.0,111.6852,112.1728,111.461,111.8705,17013.0
2021-10-01 10:30:00,114.85,115.11,114.61,114.61,10847.0,111.9875,112.241,111.7535,111.7535,10847.0
2021-10-01 11:00:00,114.78,114.91,114.2,114.75,10279.0,111.9192,112.046,111.3537,111.89,10279.0
2021-10-01 11:30:00,114.8,115.4,114.75,115.17,11705.0,111.9387,112.5238,111.89,112.2995,11705.0
2021-10-01 12:00:00,115.15,115.45,114.8,115.26,20325.0,112.28,112.5725,111.9387,112.3873,20325.0
2021-10-01 12:30:00,115.29,115.71,115.28,115.64,3454.0,112.4165,112.8261,112.4068,112.7578,3454.0
2021-10-01 13:00:00,115.7,116.02,115.7,115.95,3162.0,112.8163,113.1283,112.8163,113.0601,3162.0
2021-10-01 13:30:00,116.14,116.77,116.14,116.76,4936.0,113.2453,113.8596,113.2453,113.8499,4936.0
2021-10-01 14:00:00,116.78,117.4,116.77,117.3,5400.0,113.8694,114.4739,113.8596,114.3764,5400.0
2021-10-01 14:30:00,117.23,117.6,117.23,117.4,3857.0,114.3082,114.669,114.3082,114.4739,3857.0
2021-10-01 15:00:00,117.49,117.91,117.49,117.69,5600.0,114.5617,114.9712,114.5617,114.7567,5600.0
2021-10-01 15:30:00,117.72,117.9,117.3,117.64,27229.0,114.786,114.9615,114.3764,114.708,27229.0
2021-10-04 09:30:00,117.46,117.98,117.33,117.8,9792.0,114.5324,115.0395,114.4057,114.864,9792.0
2021-10-04 10:00:00,117.71,117.86,116.23,116.23,5362.0,114.7762,114.9225,113.3331,113.3331,5362.0
2021-10-04 10:30:00,116.37,116.63,115.8,116.06,2568.0,113.4696,113.7231,112.9138,113.1673,2568.0
2021-10-04 11:00:00,115.87,116.28,115.79,115.86,2057.0,112.9821,113.3819,112.9041,112.9723,2057.0
2021-10-04 11:30:00,116.0,116.33,115.74,116.27,6900.0,113.1088,113.4306,112.8553,113.3721,6900.0
2021-10-04 12:00:00,116.12,116.27,116.01,116.08,2701.0,113.2258,113.3721,113.1186,113.1868,2701.0
2021-10-04 12:30:00,116.19,116.88,115.93,116.72,6029.0,113.2941,113.9669,113.0406,113.8109,6029.0
2021-10-04 13:00:00,116.7,116.7,116.22,116.47,6811.0,113.7914,113.7914,113.3233,113.5671,6811.0
2021-10-04 13:30:00,116.68,116.69,116.43,116.44,2000.0,113.7719,113.7816,113.5281,113.5379,2000.0
2021-10-04 14:00:00,116.58,116.58,116.07,116.25,2927.0,113.6744,113.6744,113.1771,113.3526,2927.0
2021-10-04 14:30:00,116.28,116.47,116.21,116.32,2800.0,113.3819,113.5671,113.3136,113.4209,2800.0
2021-10-04 15:00:00,116.38,116.58,116.18,116.39,6319.0,113.4794,113.6744,113.2843,113.4891,6319.0
2021-10-04 15:30:00,116.43,116.82,116.17,116.33,20160.0,113.5281,113.9084,113.2746,113.4306,20160.0
2021-10-05 09:30:00,116.18,117.77,113.77,115.87,4615.0,113.2843,114.8347,110.9344,112.9821,4615.0
2021-10-05 10:00:00,115.98,116.79,115.93,116.71,4836.0,113.0893,113.8791,113.0406,113.8011,4836.0
2021-10-05 10:30:00,116.78,117.01,116.67,116.7,1951.0,113.8694,114.0937,113.7621,113.7914,1951.0
2021-10-05 11:00:00,116.75,116.89,116.51,116.51,4529.0,113.8401,113.9766,113.6061,113.6061,4529.0
2021-10-05 11:30:00,116.51,116.51,115.9,116.03,1914.0,113.6061,113.6061,113.0113,113.1381,1914.0
2021-10-05 12:00:00,116.03,116.03,115.33,115.34,2550.0,113.1381,113.1381,112.4555,112.4653,2550.0
2021-10-05 12:30:00,115.25,115.98,115.19,115.98,2340.0,112.3775,113.0893,112.319,113.0893,2340.0
2021-10-05 13:00:00,115.95,116.01,115.95,116.0,500.0,113.0601,113.1186,113.0601,113.1088,500.0
2021-10-05 13:30:00,116.01,116.15,116.01,116.03,1421.0,113.1186,113.2551,113.1186,113.1381,1421.0
2021-10-05 14:00:00,116.0,116.26,116.0,116.26,915.0,113.1088,113.3624,113.1088,113.3624,915.0
2021-10-05 14:30:00,116.33,116.42,116.16,116.18,4470.0,113.4306,113.5184,113.2648,113.2843,4470.0
2021-10-05 15:00:00,116.04,116.35,116.03,116.26,1890.0,113.1478,113.4501,113.1381,113.3624,1890.0
2021-10-05 15:30:00,116.21,116.66,116.06,116.09,22752.0,113.3136,113.7524,113.1673,113.1966,22752.0
2021-10-06 09:30:00,115.13,115.45,114.23,114.43,7570.0,112.2605,112.5725,111.3829,111.578,7570.0
2021-10-06 10:00:00,114.15,114.29,113.37,114.29,7265.0,111.3049,111.4415,110.5444,111.4415,7265.0
2021-10-06 10:30:00,114.11,114.11,113.28,113.92,8372.0,111.2659,111.2659,110.4566,111.0807,8372.0
2021-10-06 11:00:00,113.92,114.3,113.51,113.56,4500.0,111.0807,111.4512,110.6809,110.7296,4500.0
2021-10-06 11:30:00,113.51,114.52,113.48,114.5,2900.0,110.6809,111.6657,110.6516,111.6462,2900.0
2021-10-06 12:00:00,114.5,114.5,113.99,114.25,7684.0,111.6462,111.6462,111.1489,111.4024,7684.0
2021-10-06 12:30:00,114.3,114.62,114.12,114.31,12585.0,111.4512,111.7632,111.2757,111.461,12585.0
2021-10-06 13:00:00,114.34,114.64,114.22,114.63,3379.0,111.4902,111.7827,111.3732,111.773,3379.0
2021-10-06 13:30:00,114.58,115.07,114.49,114.78,25118.0,111.7242,112.202,111.6365,111.9192,25118.0
2021-10-06 14:00:00,114.9,115.38,114.8,115.36,2462.0,112.0362,112.5043,111.9387,112.4848,2462.0
2021-10-06 14:30:00,115.38,115.65,115.19,115.19,1572.0,112.5043,112.7676,112.319,112.319,1572.0
2021-10-06 15:00:00,114.99,115.35,114.99,115.33,2736.0,112.124,112.475,112.124,112.4555,2736.0
2021-10-06 15:30:00,115.22,115.49,115.12,115.34,29956.0,112.3483,112.6115,112.2508,112.4653,29956.0
2021-10-07 09:30:00,116.0,116.6,115.43,115.94,41352.0,113.1088,113.6939,112.553,113.0503,41352.0
2021-10-07 10:00:00,116.0,116.42,115.59,116.42,15363.0,113.1088,113.5184,112.7091,113.5184,15363.0
2021-10-07 10:30:00,116.72,117.47,116.72,117.39,1905.0,113.8109,114.5422,113.8109,114.4642,1905.0
2021-10-07 11:00:00,117.3,117.37,117.17,117.18,1756.0,114.3764,114.4447,114.2497,114.2594,1756.0
2021-10-07 11:30:00,117.05,117.55,117.03,117.54,8688.0,114.1327,114.6202,114.1132,114.6104,8688.0
2021-10-07 12:00:00,117.61,117.61,117.04,117.05,2500.0,114.6787,114.6787,114.1229,114.1327,2500.0
2021-10-07 12:30:00,117.08,117.5,116.97,117.42,1326.0,114.1619,114.5714,114.0547,114.4934,1326.0
2021-10-07 13:00:00,117.65,117.9,117.56,117.61,5219.0,114.7177,114.9615,114.63,114.6787,5219.0
2021-10-07 13:30:00,117.33,117.34,116.86,116.86,4792.0,114.4057,114.4154,113.9474,113.9474,4792.0
2021-10-07 14:00:00,116.75,116.94,115.93,115.97,11258.0,113.8401,114.0254,113.0406,113.0796,11258.0
2021-10-07 14:30:00,115.96,116.01,115.79,115.82,4675.0,113.0698,113.1186,112.9041,112.9333,4675.0
2021-10-07 15:00:00,115.67,116.01,115.67,115.74,2131.0,112.7871,113.1186,112.7871,112.8553,2131.0
2021-10-07 15:30:00,115.73,116.02,115.46,115.59,19088.0,112.8456,113.1283,112.5823,112.7091,19088.0
2021-10-08 09:30:00,115.65,115.65,114.99,115.47,2148.0,112.7676,112.7676,112.124,112.592,2148.0
2021-10-08 10:00:00,115.78,115.78,115.11,115.11,800.0,112.8943,112.8943,112.241,112.241,800.0
2021-10-08 10:30:00,115.19,115.49,115.08,115.11,3597.0,112.319,112.6115,112.2118,112.241,3597.0
2021-10-08 11:00:00,115.1,115.24,114.82,115.16,9404.0,112.2313,112.3678,111.9582,112.2898,9404.0
2021-10-08 11:30:00,115.28,115.28,115.1,115.21,2453.0,112.4068,112.4068,112.2313,112.3385,2453.0
2021-10-08 12:00:00,115.13,115.18,114.84,114.99,6400.0,112.2605,112.3093,111.9777,112.124,6400.0
2021-10-08 12:30:00,115.03,115.42,115.03,115.22,2015.0,112.163,112.5433,112.163,112.3483,2015.0
2021-10-08 13:00:00,115.21,115.21,114.87,114.94,18069.0,112.3385,112.3385,112.007,112.0753,18069.0
2021-10-08 13:30:00,114.93,115.08,114.82,115.06,6587.0,112.0655,112.2118,111.9582,112.1923,6587.0
2021-10-08 14:00:00,115.12,117.54,115.12,115.48,110199.0,112.2508,114.6104,112.2508,112.6018,110199.0
2021-10-08 14:30:00,115.43,115.92,115.38,115.61,21192.0,112.553,113.0308,112.5043,112.7286,21192.0
2021-10-08 15:00:00,115.64,115.68,115.48,115.66,4937.0,112.7578,112.7968,112.6018,112.7773,4937.0
2021-10-08 15:30:00,115.67,115.67,114.97,115.01,33381.0,112.7871,112.7871,112.1045,112.1435,33381.0
2021-10-11 09:30:00,115.09,117.4,115.06,116.73,27736.0,112.2215,114.4739,112.1923,113.8206,27736.0
2021-10-11 10:00:00,116.66,116.68,115.94,116.1,3841.0,113.7524,113.7719,113.0503,113.2063,3841.0
2021-10-11 10:30:00,116.13,116.32,115.97,116.31,1900.0,113.2356,113.4209,113.0796,113.4111,1900.0
2021-10-11 11:00:00,116.21,116.21,115.84,115.84,2310.0,113.3136,113.3136,112.9528,112.9528,2310.0
2021-10-11 11:30:00,115.87,116.24,115.67,116.24,3500.0,112.9821,113.3429,112.7871,113.3429,3500.0
2021-10-11 12:00:00,116.3,116.38,115.87,116.01,4300.0,113.4014,113.4794,112.9821,113.1186,4300.0
2021-10-11 12:30:00,116.04,116.04,115.44,115.47,2000.0,113.1478,113.1478,112.5628,112.592,2000.0
2021-10-11 13:00:00,115.47,115.77,115.23,115.42,4800.0,112.592,112.8846,112.358,112.5433,4800.0
2021-10-11 13:30:00,115.46,115.52,115.28,115.34,3080.0,112.5823,112.6408,112.4068,112.4653,3080.0
2021-10-11 14:00:00,115.34,115.66,115.34,115.48,3600.0,112.4653,112.7773,112.4653,112.6018,3600.0
2021-10-11 14:30:00,115.58,115.58,115.31,115.57,5200.0,112.6993,112.6993,112.436,112.6895,5200.0
2021-10-11 15:00:00,115.57,115.67,115.32,115.37,6770.0,112.6895,112.7871,112.4458,112.4945,6770.0
2021-10-11 15:30:00,115.38,115.38,114.46,114.49,33070.0,112.5043,112.5043,111.6072,111.6365,33070.0
2021-10-12 09:30:00,114.25,115.64,113.73,115.21,7171.0,111.4024,112.7578,110.8954,112.3385,7171.0
2021-10-12 10:00:00,115.59,115.71,114.88,115.71,6237.0,112.7091,112.8261,112.0167,112.8261,6237.0
2021-10-12 10:30:00,115.69,116.28,115.55,115.66,14268.0,112.8066,113.3819,112.67,112.7773,14268.0
2021-10-12 11:00:00,115.69,115.95,115.54,115.75,6030.0,112.8066,113.0601,112.6603,112.8651,6030.0
2021-10-12 11:30:00,115.76,116.12,115.6,115.99,4810.0,112.8748,113.2258,112.7188,113.0991,4810.0
2021-10-12 12:00:00,116.03,116.12,115.93,115.99,3340.0,113.1381,113.2258,113.0406,113.0991,3340.0
2021-10-12 12:30:00,115.99,116.02,115.65,115.67,3428.0,113.0991,113.1283,112.7676,112.7871,3428.0
2021-10-12 13:00:00,115.78,115.78,115.37,115.56,1900.0,112.8943,112.8943,112.4945,112.6798,1900.0
2021-10-12 13:30:00,115.5,115.54,115.23,115.24,2986.0,112.6213,112.6603,112.358,112.3678,2986.0
2021-10-12 14:00:00,115.14,115.46,115.14,115.32,2448.0,112.2703,112.5823,112.2703,112.4458,2448.0
2021-10-12 14:30:00,115.38,115.42,115.22,115.24,3900.0,112.5043,112.5433,112.3483,112.3678,3900.0
2021-10-12 15:00:00,115.21,115.21,114.89,114.95,5195.0,112.3385,112.3385,112.0265,112.085,5195.0
2021-10-12 15:30:00,114.93,114.97,114.35,114.56,17367.0,112.0655,112.1045,111.5,111.7047,17367.0
2021-10-13 09:30:00,114.41,115.15,113.65,114.08,4099.0,111.5585,112.28,110.8174,111.2367,4099.0
2021-10-13 10:00:00,114.08,115.0,114.08,114.91,13768.0,111.2367,112.1338,111.2367,112.046,13768.0
2021-10-13 10:30:00,114.86,115.19,114.86,115.19,2000.0,111.9972,112.319,111.9972,112.319,2000.0
2021-10-13 11:00:00,115.42,115.53,114.99,115.01,2800.0,112.5433,112.6505,112.124,112.1435,2800.0
2021-10-13 11:30:00,114.93,115.23,114.77,115.09,3000.0,112.0655,112.358,111.9095,112.2215,3000.0
2021-10-13 12:00:00,115.03,115.18,114.86,115.01,2306.0,112.163,112.3093,111.9972,112.1435,2306.0
2021-10-13 12:30:00,115.12,115.23,114.91,115.23,2910.0,112.2508,112.358,112.046,112.358,2910.0
2021-10-13 13:00:00,115.23,115.44,115.14,115.42,2149.0,112.358,112.5628,112.2703,112.5433,2149.0
2021-10-13 13:30:00,115.5,115.64,115.45,115.55,2216.0,112.6213,112.7578,112.5725,112.67,2216.0
2021-10-13 14:00:00,115.71,115.71,115.23,115.28,2800.0,112.8261,112.8261,112.358,112.4068,2800.0
2021-10-13 14:30:00,115.2,115.35,114.95,115.24,5123.0,112.3288,112.475,112.085,112.3678,5123.0
2021-10-13 15:00:00,115.16,115.39,115.05,115.1,3606.0,112.2898,112.514,112.1825,112.2313,3606.0
2021-10-13 15:30:00,115.02,115.65,114.94,115.5,27376.0,112.1533,112.7676,112.0753,112.6213,27376.0
2021-10-14 09:30:00,116.35,116.35,115.48,115.82,2891.0,113.4501,113.4501,112.6018,112.9333,2891.0
2021-10-14 10:00:00,116.37,116.71,116.13,116.47,1763.0,113.4696,113.8011,113.2356,113.5671,1763.0
2021-10-14 10:30:00,116.12,116.18,115.91,116.09,1516.0,113.2258,113.2843,113.0211,113.1966,1516.0
2021-10-14 11:00:00,115.9,115.92,115.53,115.53,2143.0,113.0113,113.0308,112.6505,112.6505,2143.0
2021-10-14 11:30:00,115.57,116.16,115.57,116.15,1100.0,112.6895,113.2648,112.6895,113.2551,1100.0
2021-10-14 12:00:00,116.26,116.37,116.14,116.25,1000.0,113.3624,113.4696,113.2453,113.3526,1000.0
2021-10-14 12:30:00,116.17,116.47,116.06,116.35,1300.0,113.2746,113.5671,113.1673,113.4501,1300.0
2021-10-14 13:00:00,116.33,116.39,116.04,116.16,4711.0,113.4306,113.4891,113.1478,113.2648,4711.0
2021-10-14 13:30:00,116.27,116.39,116.15,116.33,3169.0,113.3721,113.4891,113.2551,113.4306,3169.0
2021-10-14 14:00:00,116.22,116.26,116.09,116.11,2753.0,113.3233,113.3624,113.1966,113.2161,2753.0
2021-10-14 14:30:00,116.14,116.32,116.07,116.26,14125.0,113.2453,113.4209,113.1771,113.3624,14125.0
2021-10-14 15:00:00,116.3,116.3,115.49,115.49,16082.0,113.4014,113.4014,112.6115,112.6115,16082.0
2021-10-14 15:30:00,115.48,115.85,115.0,115.79,29715.0,112.6018,112.9626,112.1338,112.9041,29715.0
2021-10-15 09:30:00,116.31,117.57,115.42,116.81,10164.0,113.4111,114.6397,112.5433,113.8986,10164.0
2021-10-15 10:00:00,116.81,117.79,116.49,116.49,15810.0,113.8986,114.8542,113.5866,113.5866,15810.0
2021-10-15 10:30:00,116.42,116.89,116.09,116.28,6241.0,113.5184,113.9766,113.1966,113.3819,6241.0
2021-10-15 11:00:00,116.13,116.3,115.84,115.84,4100.0,113.2356,113.4014,112.9528,112.9528,4100.0
2021-10-15 11:30:00,115.88,116.14,115.88,116.05,7913.0,112.9918,113.2453,112.9918,113.1576,7913.0
2021-10-15 12:00:00,116.07,116.15,115.83,115.83,2700.0,113.1771,113.2551,112.9431,112.9431,2700.0
2021-10-15 12:30:00,115.86,115.92,115.63,115.63,3135.0,112.9723,113.0308,112.7481,112.7481,3135.0
2021-10-15 13:00:00,115.48,115.72,115.48,115.71,4568.0,112.6018,112.8358,112.6018,112.8261,4568.0
2021-10-15 13:30:00,115.71,116.23,115.7,116.07,10104.0,112.8261,113.3331,112.8163,113.1771,10104.0
2021-10-15 14:00:00,116.15,116.16,115.89,116.06,5242.0,113.2551,113.2648,113.0016,113.1673,5242.0
2021-10-15 14:30:00,116.05,116.3,115.92,116.3,4517.0,113.1576,113.4014,113.0308,113.4014,4517.0
2021-10-15 15:00:00,116.33,116.33,115.87,115.99,6420.0,113.4306,113.4306,112.9821,113.0991,6420.0
2021-10-15 15:30:00,115.9,116.03,115.37,115.46,22443.0,113.0113,113.1381,112.4945,112.5823,22443.0
2021-10-18 09:30:00,114.92,115.25,114.06,114.11,11101.0,112.0557,112.3775,111.2172,111.2659,11101.0
2021-10-18 10:00:00,114.23,115.04,114.22,114.87,7495.0,111.3829,112.1728,111.3732,112.007,7495.0
2021-10-18 10:30:00,114.73,115.1,114.63,114.64,5967.0,111.8705,112.2313,111.773,111.7827,5967.0
2021-10-18 11:00:00,114.75,114.97,114.75,114.94,5473.0,111.89,112.1045,111.89,112.0753,5473.0
2021-10-18 11:30:00,114.85,115.01,114.63,114.91,8795.0,111.9875,112.1435,111.773,112.046,8795.0
2021-10-18 12:00:00,114.98,115.08,114.7,114.7,4441.0,112.1143,112.2118,111.8412,111.8412,4441.0
2021-10-18 12:30:00,114.76,115.04,114.76,115.04,6252.0,111.8997,112.1728,111.8997,112.1728,6252.0
2021-10-18 13:00:00,115.04,115.04,114.71,114.72,6313.0,112.1728,112.1728,111.851,111.8607,6313.0
2021-10-18 13:30:00,114.69,114.9,114.68,114.84,6798.0,111.8315,112.0362,111.8217,111.9777,6798.0
2021-10-18 14:00:00,114.85,114.97,114.83,114.93,11266.0,111.9875,112.1045,111.968,112.0655,11266.0
2021-10-18 14:30:00,114.97,114.97,114.44,114.55,7279.0,112.1045,112.1045,111.5877,111.695,7279.0
2021-10-18 15:00:00,114.59,114.9,114.47,114.9,18127.0,111.734,112.0362,111.617,112.0362,18127.0
2021-10-18 15:30:00,114.9,115.02,114.31,114.59,33541.0,112.0362,112.1533,111.461,111.734,33541.0
2021-10-19 09:30:00,114.97,114.97,113.86,114.83,4072.0,112.1045,112.1045,111.0222,111.968,4072.0
2021-10-19 10:00:00,114.59,114.96,114.35,114.35,3831.0,111.734,112.0948,111.5,111.5,3831.0
2021-10-19 10:30:00,114.5,115.08,114.46,115.06,3600.0,111.6462,112.2118,111.6072,112.1923,3600.0
2021-10-19 11:00:00,115.09,115.32,114.97,115.12,3933.0,112.2215,112.4458,112.1045,112.2508,3933.0
2021-10-19 11:30:00,115.11,115.12,114.79,114.93,3827.0,112.241,112.2508,111.929,112.0655,3827.0
2021-10-19 12:00:00,114.92,114.96,114.87,114.89,5230.0,112.0557,112.0948,112.007,112.0265,5230.0
2021-10-19 12:30:00,114.91,115.08,114.82,115.01,5096.0,112.046,112.2118,111.9582,112.1435,5096.0
2021-10-19 13:00:00,115.09,115.1,114.8,114.87,9063.0,112.2215,112.2313,111.9387,112.007,9063.0
2021-10-19 13:30:00,114.92,115.05,114.9,115.03,4700.0,112.0557,112.1825,112.0362,112.163,4700.0
2021-10-19 14:00:00,115.07,115.07,114.76,114.83,6869.0,112.202,112.202,111.8997,111.968,6869.0
2021-10-19 14:30:00,114.86,114.86,114.6,114.68,15421.0,111.9972,111.9972,111.7437,111.8217,15421.0
2021-10-19 15:00:00,114.73,114.81,114.46,114.5,15170.0,111.8705,111.9485,111.6072,111.6462,15170.0
2021-10-19 15:30:00,114.5,114.5,113.99,114.38,31746.0,111.6462,111.6462,111.1489,111.5292,31746.0
2021-10-20 09:30:00,114.26,115.24,114.2,115.01,25757.0,111.4122,112.3678,111.3537,112.1435,25757.0
2021-10-20 10:00:00,115.01,115.74,114.96,115.73,23349.0,112.1435,112.8553,112.0948,112.8456,23349.0
2021-10-20 10:30:00,115.7,115.79,115.32,115.33,11542.0,112.8163,112.9041,112.4458,112.4555,11542.0
2021-10-20 11:00:00,115.35,115.63,114.91,114.91,27396.0,112.475,112.7481,112.046,112.046,27396.0
2021-10-20 11:30:00,114.88,115.14,114.84,115.0,48062.0,112.0167,112.2703,111.9777,112.1338,48062.0
2021-10-20 12:00:00,114.99,115.02,114.85,114.96,25315.0,112.124,112.1533,111.9875,112.0948,25315.0
2021-10-20 12:30:00,114.93,115.24,114.93,115.0,41531.0,112.0655,112.3678,112.0655,112.1338,41531.0
2021-10-20 13:00:00,115.01,115.2,114.9,115.16,35136.0,112.1435,112.3288,112.0362,112.2898,35136.0
2021-10-20 13:30:00,115.14,115.26,115.06,115.16,10712.0,112.2703,112.3873,112.1923,112.2898,10712.0
2021-10-20 14:00:00,115.16,115.31,115.11,115.26,11535.0,112.2898,112.436,112.241,112.3873,11535.0
2021-10-20 14:30:00,115.26,115.27,115.05,115.06,11181.0,112.3873,112.397,112.1825,112.1923,11181.0
2021-10-20 15:00:00,115.13,115.3,114.92,115.06,11488.0,112.2605,112.4263,112.0557,112.1923,11488.0
2021-10-20 15:30:00,115.05,115.18,114.6,114.82,44440.0,112.1825,112.3093,111.7437,111.9582,44440.0
2021-10-21 09:30:00,114.64,116.42,114.64,115.68,7965.0,111.7827,113.5184,111.7827,112.7968,7965.0
2021-10-21 10:00:00,115.51,115.96,115.09,115.25,3942.0,112.631,113.0698,112.2215,112.3775,3942.0
2021-10-21 10:30:00,115.37,115.84,115.21,115.67,5200.0,112.4945,112.9528,112.3385,112.7871,5200.0
2021-10-21 11:00:00,115.75,115.75,115.1,115.1,4418.0,112.8651,112.8651,112.2313,112.2313,4418.0
2021-10-21 11:30:00,115.17,115.37,114.95,114.99,6246.0,112.2995,112.4945,112.085,112.124,6246.0
2021-10-21 12:00:00,115.17,115.5,115.17,115.43,3552.0,112.2995,112.6213,112.2995,112.553,3552.0
2021-10-21 12:30:00,115.41,115.58,115.31,115.32,3934.0,112.5335,112.6993,112.436,112.4458,3934.0
2021-10-21 13:00:00,115.33,115.47,115.12,115.12,7435.0,112.4555,112.592,112.2508,112.2508,7435.0
2021-10-21 13:30:00,115.22,115.52,114.89,114.89,4500.0,112.3483,112.6408,112.0265,112.0265,4500.0
2021-10-21 14:00:00,115.03,115.09,114.98,115.07,6425.0,112.163,112.2215,112.1143,112.202,6425.0
2021-10-21 14:30:00,115.06,115.26,114.92,115.19,5370.0,112.1923,112.3873,112.0557,112.319,5370.0
2021-10-21 15:00:00,115.19,115.3,114.95,114.95,9936.0,112.319,112.4263,112.085,112.085,9936.0
2021-10-21 15:30:00,114.95,115.14,114.64,114.97,27956.0,112.085,112.2703,111.7827,112.1045,27956.0
2021-10-22 09:30:00,115.15,115.65,114.99,115.26,4144.0,112.28,112.7676,112.124,112.3873,4144.0
2021-10-22 10:00:00,115.02,115.48,114.97,115.48,5255.0,112.1533,112.6018,112.1045,112.6018,5255.0
2021-10-22 10:30:00,115.41,115.41,114.9,114.95,4900.0,112.5335,112.5335,112.0362,112.085,4900.0
2021-10-22 11:00:00,115.08,115.19,114.95,115.04,4188.0,112.2118,112.319,112.085,112.1728,4188.0
2021-10-22 11:30:00,114.9,114.9,114.29,114.69,4154.0,112.0362,112.0362,111.4415,111.8315,4154.0
2021-10-22 12:00:00,114.63,115.02,114.62,114.65,3900.0,111.773,112.1533,111.7632,111.7925,3900.0
2021-10-22 12:30:00,114.64,114.79,114.56,114.66,4903.0,111.7827,111.929,111.7047,111.8022,4903.0
2021-10-22 13:00:00,114.73,115.02,114.73,114.95,3113.0,111.8705,112.1533,111.8705,112.085,3113.0
2021-10-22 13:30:00,115.02,115.12,114.85,114.85,4700.0,112.1533,112.2508,111.9875,111.9875,4700.0
2021-10-22 14:00:00,114.85,114.93,114.61,114.7,9028.0,111.9875,112.0655,111.7535,111.8412,9028.0
2021-10-22 14:30:00,114.72,114.77,114.58,114.59,5827.0,111.8607,111.9095,111.7242,111.734,5827.0
2021-10-22 15:00:00,114.59,114.66,114.38,114.42,6800.0,111.734,111.8022,111.5292,111.5682,6800.0
2021-10-22 15:30:00,114.57,114.64,114.14,114.39,19707.0,111.7145,111.7827,111.2952,111.539,19707.0
2021-10-25 09:30:00,114.42,114.56,113.74,114.55,7142.0,111.5682,111.7047,110.9052,111.695,7142.0
2021-10-25 10:00:00,114.64,115.05,114.37,114.51,5160.0,111.7827,112.1825,111.5195,111.656,5160.0
2021-10-25 10:30:00,114.59,114.72,114.48,114.65,5966.0,111.734,111.8607,111.6267,111.7925,5966.0
2021-10-25 11:00:00,114.68,114.91,114.34,114.69,62258.0,111.8217,112.046,111.4902,111.8315,62258.0
2021-10-25 11:30:00,114.71,115.31,114.56,115.27,13430.0,111.851,112.436,111.7047,112.397,13430.0
2021-10-25 12:00:00,115.18,115.18,114.57,114.57,6500.0,112.3093,112.3093,111.7145,111.7145,6500.0
2021-10-25 12:30:00,114.71,114.71,114.38,114.49,11197.0,111.851,111.851,111.5292,111.6365,11197.0
2021-10-25 13:00:00,114.73,114.9,114.72,114.87,3946.0,111.8705,112.0362,111.8607,112.007,3946.0
2021-10-25 13:30:00,114.93,114.94,114.6,114.65,3900.0,112.0655,112.0753,111.7437,111.7925,3900.0
2021-10-25 14:00:00,114.69,114.71,114.56,114.56,4795.0,111.8315,111.851,111.7047,111.7047,4795.0
2021-10-25 14:30:00,114.58,114.67,114.06,114.06,6913.0,111.7242,111.812,111.2172,111.2172,6913.0
2021-10-25 15:00:00,114.06,114.12,113.68,113.72,5400.0,111.2172,111.2757,110.8467,110.8857,5400.0
2021-10-25 15:30:00,113.69,113.69,113.23,113.41,15467.0,110.8564,110.8564,110.4079,110.5834,15467.0
2021-10-26 09:30:00,112.95,113.79,112.81,113.28,4386.0,110.1348,110.9539,109.9983,110.4566,4386.0
2021-10-26 10:00:00,113.45,113.98,113.39,113.71,4481.0,110.6224,111.1392,110.5639,110.8759,4481.0
2021-10-26 10:30:00,113.66,113.88,113.47,113.69,4353.0,110.8272,111.0417,110.6419,110.8564,4353.0
2021-10-26 11:00:00,113.73,113.99,113.73,113.86,3100.0,110.8954,111.1489,110.8954,111.0222,3100.0
2021-10-26 11:30:00,113.83,114.14,113.63,113.63,4712.0,110.9929,111.2952,110.7979,110.7979,4712.0
2021-10-26 12:00:00,113.45,113.77,113.43,113.44,2400.0,110.6224,110.9344,110.6029,110.6126,2400.0
2021-10-26 12:30:00,113.43,113.68,113.26,113.63,4118.0,110.6029,110.8467,110.4371,110.7979,4118.0
2021-10-26 13:00:00,113.64,113.71,113.48,113.55,4366.0,110.8077,110.8759,110.6516,110.7199,4366.0
2021-10-26 13:30:00,113.55,113.77,113.48,113.71,3110.0,110.7199,110.9344,110.6516,110.8759,3110.0
2021-10-26 14:00:00,113.81,114.19,113.81,114.17,3000.0,110.9734,111.3439,110.9734,111.3244,3000.0
2021-10-26 14:30:00,114.13,114.2,113.95,114.03,4130.0,111.2854,111.3537,111.1099,111.1879,4130.0
2021-10-26 15:00:00,114.06,114.1,113.69,113.69,4552.0,111.2172,111.2562,110.8564,110.8564,4552.0
2021-10-26 15:30:00,113.51,113.68,112.97,113.03,14857.0,110.6809,110.8467,110.1544,110.2129,14857.0
2021-10-27 09:30:00,113.28,113.28,112.57,112.68,3546.0,110.4566,110.4566,109.7643,109.8716,3546.0
2021-10-27 10:00:00,112.96,113.44,112.58,112.58,2618.0,110.1446,110.6126,109.7741,109.7741,2618.0
2021-10-27 10:30:00,112.48,112.52,112.02,112.02,1316.0,109.6766,109.7156,109.228,109.228,1316.0
2021-10-27 11:00:00,112.15,112.67,112.15,112.3,4029.0,109.3548,109.8618,109.3548,109.5011,4029.0
2021-10-27 11:30:00,112.37,112.53,112.11,112.13,2000.0,109.5693,109.7253,109.3158,109.3353,2000.0
2021-10-27 12:00:00,112.21,112.76,112.01,112.5,2329.0,109.4133,109.9496,109.2183,109.6961,2329.0
2021-10-27 12:30:00,112.52,112.52,112.31,112.47,1400.0,109.7156,109.7156,109.5108,109.6668,1400.0
2021-10-27 13:00:00,112.51,112.76,112.48,112.59,2178.0,109.7058,109.9496,109.6766,109.7838,2178.0
2021-10-27 13:30:00,112.69,112.69,112.53,112.65,1500.0,109.8813,109.8813,109.7253,109.8423,1500.0
2021-10-27 14:00:00,112.61,112.67,112.38,112.39,3138.0,109.8033,109.8618,109.5791,109.5888,3138.0
2021-10-27 14:30:00,112.39,112.39,111.98,112.0,2514.0,109.5888,109.5888,109.189,109.2085,2514.0
2021-10-27 15:00:00,112.01,112.09,111.41,111.8,5900.0,109.2183,109.2963,108.6332,109.0135,5900.0
2021-10-27 15:30:00,111.69,111.69,110.63,110.73,23400.0,108.9063,108.9063,107.8727,107.9702,23400.0
2021-10-28 09:30:00,110.94,111.67,110.63,111.3,3871.0,108.1749,108.8868,107.8727,108.526,3871.0
2021-10-28 10:00:00,111.44,111.85,111.32,111.52,8436.0,108.6625,109.0623,108.5455,108.7405,8436.0
2021-10-28 10:30:00,111.4,111.69,111.4,111.59,7819.0,108.6235,108.9063,108.6235,108.8087,7819.0
2021-10-28 11:00:00,111.5,112.03,111.5,111.91,10300.0,108.721,109.2378,108.721,109.1208,10300.0
2021-10-28 11:30:00,111.9,112.26,111.88,112.07,3772.0,109.111,109.462,109.0915,109.2768,3772.0
2021-10-28 12:00:00,112.11,112.34,112.03,112.03,4619.0,109.3158,109.5401,109.2378,109.2378,4619.0
2021-10-28 12:30:00,111.95,112.22,111.8,112.2,3500.0,109.1598,109.423,109.0135,109.4035,3500.0
2021-10-28 13:00:00,112.41,112.41,112.18,112.19,1700.0,109.6083,109.6083,109.384,109.3938,1700.0
2021-10-28 13:30:00,112.22,112.69,112.15,112.54,4368.0,109.423,109.8813,109.3548,109.7351,4368.0
2021-10-28 14:00:00,112.63,112.81,112.31,112.33,3447.0,109.8228,109.9983,109.5108,109.5303,3447.0
2021-10-28 14:30:00,112.35,112.46,111.92,111.93,3821.0,109.5498,109.6571,109.1305,109.1403,3821.0
2021-10-28 15:00:00,111.88,111.88,111.51,111.75,13875.0,109.0915,109.0915,108.7307,108.9648,13875.0
2021-10-28 15:30:00,111.77,112.39,111.7,112.39,37601.0,108.9843,109.5888,108.916,109.5888,37601.0
2021-10-29 09:30:00,112.16,113.29,111.09,113.27,3102.0,109.3645,110.4664,108.3212,110.4469,3102.0
2021-10-29 10:00:00,112.99,113.16,112.71,112.71,3600.0,110.1739,110.3396,109.9008,109.9008,3600.0
2021-10-29 10:30:00,112.79,113.19,112.79,113.11,2400.0,109.9788,110.3689,109.9788,110.2909,2400.0
2021-10-29 11:00:00,113.07,113.25,113.04,113.25,22950.0,110.2519,110.4274,110.2226,110.4274,22950.0
2021-10-29 11:30:00,113.04,113.2,112.83,112.89,1526.0,110.2226,110.3786,110.0178,110.0763,1526.0
2021-10-29 12:00:00,112.72,112.99,112.61,112.85,2500.0,109.9106,110.1739,109.8033,110.0373,2500.0
2021-10-29 12:30:00,112.8,113.0,112.72,112.72,1800.0,109.9886,110.1836,109.9106,109.9106,1800.0
2021-10-29 13:00:00,112.7,112.7,112.43,112.43,1100.0,109.8911,109.8911,109.6278,109.6278,1100.0
2021-10-29 13:30:00,112.49,112.5,112.36,112.36,1100.0,109.6863,109.6961,109.5596,109.5596,1100.0
2021-10-29 14:00:00,112.34,112.43,112.18,112.22,2964.0,109.5401,109.6278,109.384,109.423,2964.0
2021-10-29 14:30:00,112.22,112.3,112.09,112.23,3534.0,109.423,109.5011,109.2963,109.4328,3534.0
2021-10-29 15:00:00,112.21,112.35,112.01,112.06,4411.0,109.4133,109.5498,109.2183,109.267,4411.0
2021-10-29 15:30:00,112.21,113.0,112.2,112.91,21975.0,109.4133,110.1836,109.4035,110.0958,21975.0
2021-11-01 09:30:00,113.26,114.03,113.26,113.7,3959.0,110.4371,111.1879,110.4371,110.8662,3959.0
2021-11-01 10:00:00,113.71,114.82,113.54,114.27,5509.0,110.8759,111.9582,110.7101,111.422,5509.0
2021-11-01 10:30:00,114.0,114.54,113.83,114.41,3400.0,111.1587,111.6852,110.9929,111.5585,3400.0
2021-11-01 11:00:00,114.53,115.0,114.47,114.82,6024.0,111.6755,112.1338,111.617,111.9582,6024.0
2021-11-01 11:30:00,114.81,114.81,114.2,114.53,3841.0,111.9485,111.9485,111.3537,111.6755,3841.0
2021-11-01 12:00:00,114.57,114.93,114.56,114.79,4052.0,111.7145,112.0655,111.7047,111.929,4052.0
2021-11-01 12:30:00,114.82,115.41,114.7,115.32,13871.0,111.9582,112.5335,111.8412,112.4458,13871.0
2021-11-01 13:00:00,115.42,115.55,115.05,115.41,5100.0,112.5433,112.67,112.1825,112.5335,5100.0
2021-11-01 13:30:00,115.4,115.63,115.3,115.37,4980.0,112.5238,112.7481,112.4263,112.4945,4980.0
2021-11-01 14:00:00,115.41,115.47,115.16,115.4,6000.0,112.5335,112.592,112.2898,112.5238,6000.0
2021-11-01 14:30:00,115.43,115.78,115.43,115.62,7210.0,112.553,112.8943,112.553,112.7383,7210.0
2021-11-01 15:00:00,115.45,115.92,115.45,115.7,9109.0,112.5725,113.0308,112.5725,112.8163,9109.0
2021-11-01 15:30:00,115.76,115.91,115.56,115.66,27898.0,112.8748,113.0211,112.6798,112.7773,27898.0
2021-11-02 09:30:00,115.75,115.87,115.05,115.42,3268.0,112.8651,112.9821,112.1825,112.5433,3268.0
2021-11-02 10:00:00,115.31,115.39,114.96,114.96,2847.0,112.436,112.514,112.0948,112.0948,2847.0
2021-11-02 10:30:00,114.82,114.85,114.57,114.8,2230.0,111.9582,111.9875,111.7145,111.9387,2230.0
2021-11-02 11:00:00,114.92,115.22,114.76,115.22,1606.0,112.0557,112.3483,111.8997,112.3483,1606.0
2021-11-02 11:30:00,115.25,115.31,115.02,115.02,3922.0,112.3775,112.436,112.1533,112.1533,3922.0
2021-11-02 12:00:00,115.04,115.5,115.04,115.2,6008.0,112.1728,112.6213,112.1728,112.3288,6008.0
2021-11-02 12:30:00,115.25,115.36,115.12,115.17,13300.0,112.3775,112.4848,112.2508,112.2995,13300.0
2021-11-02 13:00:00,115.3,115.43,115.28,115.39,1240.0,112.4263,112.553,112.4068,112.514,1240.0
2021-11-02 13:30:00,115.3,115.46,115.21,115.44,7550.0,112.4263,112.5823,112.3385,112.5628,7550.0
2021-11-02 14:00:00,115.55,115.72,115.42,115.47,3263.0,112.67,112.8358,112.5433,112.592,3263.0
2021-11-02 14:30:00,115.53,115.97,115.53,115.6,5538.0,112.6505,113.0796,112.6505,112.7188,5538.0
2021-11-02 15:00:00,115.59,115.61,115.38,115.51,3201.0,112.7091,112.7286,112.5043,112.631,3201.0
2021-11-02 15:30:00,115.41,115.59,115.09,115.37,21886.0,112.5335,112.7091,112.2215,112.4945,21886.0
2021-11-03 09:30:00,115.19,115.22,114.17,114.8,4253.0,112.319,112.3483,111.3244,111.9387,4253.0
2021-11-03 10:00:00,114.87,115.2,114.8,115.14,4582.0,112.007,112.3288,111.9387,112.2703,4582.0
2021-11-03 10:30:00,115.11,115.74,115.11,115.67,4059.0,112.241,112.8553,112.241,112.7871,4059.0
2021-11-03 11:00:00,115.59,115.88,115.21,115.37,9595.0,112.7091,112.9918,112.3385,112.4945,9595.0
2021-11-03 11:30:00,115.41,115.87,115.33,115.8,3125.0,112.5335,112.9821,112.4555,112.9138,3125.0
2021-11-03 12:00:00,115.82,115.98,115.53,115.6,3996.0,112.9333,113.0893,112.6505,112.7188,3996.0
2021-11-03 12:30:00,115.58,115.58,115.11,115.23,5434.0,112.6993,112.6993,112.241,112.358,5434.0
2021-11-03 13:00:00,115.17,115.38,114.97,115.34,11995.0,112.2995,112.5043,112.1045,112.4653,11995.0
2021-11-03 13:30:00,115.44,115.44,115.1,115.27,3200.0,112.5628,112.5628,112.2313,112.397,3200.0
2021-11-03 14:00:00,115.62,115.62,115.3,115.58,3564.0,112.7383,112.7383,112.4263,112.6993,3564.0
2021-11-03 14:30:00,115.72,116.44,115.72,116.22,4399.0,112.8358,113.5379,112.8358,113.3233,4399.0
2021-11-03 15:00:00,116.31,116.31,115.86,115.95,5313.0,113.4111,113.4111,112.9723,113.0601,5313.0
2021-11-03 15:30:00,115.99,116.48,115.92,116.48,24055.0,113.0991,113.5769,113.0308,113.5769,24055.0
2021-11-04 09:30:00,116.81,118.14,116.81,118.14,3276.0,113.8986,115.1955,113.8986,115.1955,3276.0
2021-11-04 10:00:00,117.87,117.88,117.08,117.09,3520.0,114.9322,114.942,114.1619,114.1717,3520.0
2021-11-04 10:30:00,117.18,117.29,116.8,117.17,3529.0,114.2594,114.3667,113.8889,114.2497,3529.0
2021-11-04 11:00:00,116.9,117.02,116.36,116.44,2005.0,113.9864,114.1034,113.4599,113.5379,2005.0
2021-11-04 11:30:00,116.55,117.23,116.52,117.05,3845.0,113.6451,114.3082,113.6159,114.1327,3845.0
2021-11-04 12:00:00,116.96,117.21,116.96,117.07,1900.0,114.0449,114.2887,114.0449,114.1522,1900.0
2021-11-04 12:30:00,116.95,117.34,116.95,117.22,3561.0,114.0352,114.4154,114.0352,114.2984,3561.0
2021-11-04 13:00:00,117.22,117.23,116.96,117.04,3007.0,114.2984,114.3082,114.0449,114.1229,3007.0
2021-11-04 13:30:00,117.0,117.06,116.63,116.84,4383.0,114.0839,114.1424,113.7231,113.9279,4383.0
2021-11-04 14:00:00,116.72,116.78,116.39,116.4,3933.0,113.8109,113.8694,113.4891,113.4989,3933.0
2021-11-04 14:30:00,116.46,116.65,116.23,116.3,4852.0,113.5574,113.7426,113.3331,113.4014,4852.0
2021-11-04 15:00:00,116.43,116.44,116.03,116.14,4400.0,113.5281,113.5379,113.1381,113.2453,4400.0
2021-11-04 15:30:00,116.17,116.4,115.11,115.42,73718.0,113.2746,113.4989,112.241,112.5433,73718.0
2021-11-05 09:30:00,116.84,119.64,116.84,119.48,11734.0,113.9279,116.6581,113.9279,116.5021,11734.0
2021-11-05 10:00:00,119.44,119.79,118.8,118.8,7936.0,116.4631,116.8044,115.839,115.839,7936.0
2021-11-05 10:30:00,118.97,119.06,118.2,118.52,6190.0,116.0048,116.0926,115.254,115.566,6190.0
2021-11-05 11:00:00,118.42,118.87,118.33,118.71,6700.0,115.4685,115.9073,115.3808,115.7513,6700.0
2021-11-05 11:30:00,118.71,118.77,118.38,118.64,7438.0,115.7513,115.8098,115.4295,115.683,7438.0
2021-11-05 12:00:00,118.59,119.14,118.59,119.04,5399.0,115.6343,116.1706,115.6343,116.0731,5399.0
2021-11-05 12:30:00,119.0,119.28,118.98,119.21,7552.0,116.0341,116.3071,116.0146,116.2388,7552.0
2021-11-05 13:00:00,119.21,119.6,119.11,119.44,18152.0,116.2388,116.6191,116.1413,116.4631,18152.0
2021-11-05 13:30:00,119.41,119.96,119.41,119.7,10248.0,116.4338,116.9701,116.4338,116.7166,10248.0
2021-11-05 14:00:00,119.6,119.86,119.51,119.69,7835.0,116.6191,116.8726,116.5313,116.7069,7835.0
2021-11-05 14:30:00,119.66,119.77,119.51,119.67,8147.0,116.6776,116.7849,116.5313,116.6874,8147.0
2021-11-05 15:00:00,119.66,120.08,119.66,119.81,10364.0,116.6776,117.0871,116.6776,116.8239,10364.0
2021-11-05 15:30:00,119.83,120.64,119.83,120.55,35973.0,116.8434,117.6332,116.8434,117.5454,35973.0
2021-11-08 09:30:00,121.07,121.42,119.63,119.99,11447.0,118.0525,118.3937,116.6484,116.9994,11447.0
2021-11-08 10:00:00,119.93,120.02,118.74,119.79,15366.0,116.9409,117.0286,115.7805,116.8044,15366.0
2021-11-08 10:30:00,119.66,119.8,119.44,119.8,2471.0,116.6776,116.8141,116.4631,116.8141,2471.0
2021-11-08 11:00:00,119.93,119.93,119.14,119.24,5339.0,116.9409,116.9409,116.1706,116.2681,5339.0
2021-11-08 11:30:00,119.22,119.22,118.85,119.1,2990.0,116.2486,116.2486,115.8878,116.1316,2990.0
2021-11-08 12:00:00,119.1,119.2,118.94,119.19,2625.0,116.1316,116.2291,115.9756,116.2193,2625.0
2021-11-08 12:30:00,119.38,119.46,119.12,119.12,3220.0,116.4046,116.4826,116.1511,116.1511,3220.0
2021-11-08 13:00:00,119.23,119.23,118.87,118.93,2495.0,116.2583,116.2583,115.9073,115.9658,2495.0
2021-11-08 13:30:00,118.98,118.98,118.59,118.72,2536.0,116.0146,116.0146,115.6343,115.761,2536.0
2021-11-08 14:00:00,118.86,118.88,118.51,118.52,2700.0,115.8975,115.9171,115.5563,115.566,2700.0
2021-11-08 14:30:00,118.58,118.76,118.51,118.75,2723.0,115.6245,115.8,115.5563,115.7903,2723.0
2021-11-08 15:00:00,118.79,118.89,118.66,118.75,4343.0,115.8293,115.9268,115.7025,115.7903,4343.0
2021-11-08 15:30:00,118.87,119.13,118.75,118.82,12400.0,115.9073,116.1608,115.7903,115.8585,12400.0
2021-11-09 09:30:00,118.13,119.35,117.92,118.57,3376.0,115.1857,116.3753,114.981,115.6148,3376.0
2021-11-09 10:00:00,118.87,119.18,118.69,119.16,2900.0,115.9073,116.2096,115.7318,116.1901,2900.0
2021-11-09 10:30:00,119.31,119.32,118.84,118.95,3952.0,116.3363,116.3461,115.878,115.9853,3952.0
2021-11-09 11:00:00,118.99,119.2,118.78,118.96,3325.0,116.0243,116.2291,115.8195,115.9951,3325.0
2021-11-09 11:30:00,118.81,119.02,118.75,118.86,2595.0,115.8488,116.0536,115.7903,115.8975,2595.0
2021-11-09 12:00:00,118.75,119.02,118.74,118.74,2297.0,115.7903,116.0536,115.7805,115.7805,2297.0
2021-11-09 12:30:00,119.0,119.0,118.69,118.69,3518.0,116.0341,116.0341,115.7318,115.7318,3518.0
2021-11-09 13:00:00,118.88,119.01,118.88,119.01,1500.0,115.9171,116.0438,115.9171,116.0438,1500.0
2021-11-09 13:30:00,119.01,119.01,118.73,118.76,1228.0,116.0438,116.0438,115.7708,115.8,1228.0
2021-11-09 14:00:00,118.74,118.88,118.64,118.87,1233.0,115.7805,115.9171,115.683,115.9073,1233.0
2021-11-09 14:30:00,118.82,119.06,118.82,119.06,2700.0,115.8585,116.0926,115.8585,116.0926,2700.0
2021-11-09 15:00:00,119.03,119.23,118.96,119.17,10270.0,116.0633,116.2583,115.9951,116.1998,10270.0
2021-11-09 15:30:00,119.1,119.43,118.97,119.33,27168.0,116.1316,116.4533,116.0048,116.3558,27168.0
2021-11-10 09:30:00,119.42,120.21,119.42,120.21,9626.0,116.4436,117.2139,116.4436,117.2139,9626.0
2021-11-10 10:00:00,119.96,120.16,119.73,119.9,5501.0,116.9701,117.1651,116.7459,116.9116,5501.0
2021-11-10 10:30:00,119.8,120.13,119.76,120.06,4056.0,116.8141,117.1359,116.7751,117.0676,4056.0
2021-11-10 11:00:00,120.1,120.9,120.1,120.83,5491.0,117.1066,117.8867,117.1066,117.8184,5491.0
2021-11-10 11:30:00,120.71,120.8,120.65,120.8,1801.0,117.7014,117.7892,117.6429,117.7892,1801.0
2021-11-10 12:00:00,121.04,121.06,120.58,120.58,4441.0,118.0232,118.0427,117.5747,117.5747,4441.0
2021-11-10 12:30:00,120.62,120.63,120.19,120.19,4243.0,117.6137,117.6234,117.1944,117.1944,4243.0
2021-11-10 13:00:00,120.31,120.38,119.94,120.11,4500.0,117.3114,117.3797,116.9506,117.1164,4500.0
2021-11-10 13:30:00,120.21,120.21,119.66,119.93,4676.0,117.2139,117.2139,116.6776,116.9409,4676.0
2021-11-10 14:00:00,119.91,120.02,119.54,119.54,4903.0,116.9214,117.0286,116.5606,116.5606,4903.0
2021-11-10 14:30:00,119.61,119.9,119.53,119.73,6800.0,116.6289,116.9116,116.5509,116.7459,6800.0
2021-11-10 15:00:00,119.76,119.79,119.55,119.69,3689.0,116.7751,116.8044,116.5704,116.7069,3689.0
2021-11-10 15:30:00,119.67,119.8,119.26,119.64,15556.0,116.6874,116.8141,116.2876,116.6581,15556.0
2021-11-11 09:30:00,119.76,121.54,119.57,119.77,3232.0,116.7751,118.5108,116.5899,116.7849,3232.0
2021-11-11 10:00:00,119.77,119.77,119.47,119.47,600.0,116.7849,116.7849,116.4923,116.4923,600.0
2021-11-11 10:30:00,118.97,119.55,118.97,119.4,1356.0,116.0048,116.5704,116.0048,116.4241,1356.0
2021-11-11 11:00:00,119.01,119.27,118.65,118.65,1500.0,116.0438,116.2973,115.6928,115.6928,1500.0
2021-11-11 11:30:00,118.88,119.24,118.8,118.93,3359.0,115.9171,116.2681,115.839,115.9658,3359.0
2021-11-11 12:00:00,118.94,118.94,118.47,118.61,1600.0,115.9756,115.9756,115.5173,115.6538,1600.0
2021-11-11 12:30:00,118.63,118.74,118.63,118.66,700.0,115.6733,115.7805,115.6733,115.7025,700.0
2021-11-11 13:00:00,118.71,118.78,118.54,118.7,2886.0,115.7513,115.8195,115.5855,115.7415,2886.0
2021-11-11 13:30:00,118.76,118.91,118.76,118.86,1833.0,115.8,115.9463,115.8,115.8975,1833.0
2021-11-11 14:00:00,118.54,118.55,118.26,118.26,1414.0,115.5855,115.5953,115.3125,115.3125,1414.0
2021-11-11 14:30:00,118.32,118.35,118.24,118.24,1000.0,115.371,115.4003,115.293,115.293,1000.0
2021-11-11 15:00:00,118.32,118.32,118.0,118.29,2034.0,115.371,115.371,115.059,115.3418,2034.0
2021-11-11 15:30:00,118.27,118.45,118.16,118.16,5785.0,115.3223,115.4978,115.215,115.215,5785.0
2021-11-12 09:30:00,120.67,120.67,117.84,117.98,991.0,117.8255,117.8255,115.0622,115.1989,991.0
2021-11-12 10:00:00,118.05,118.35,118.03,118.03,558.0,115.2673,115.5602,115.2477,115.2477,558.0
2021-11-12 10:30:00,118.02,118.17,117.9,117.98,1000.0,115.238,115.3844,115.1208,115.1989,1000.0
2021-11-12 11:00:00,118.13,118.2,118.0,118.16,1000.0,115.3454,115.4137,115.2184,115.3747,1000.0
2021-11-12 11:30:00,118.23,118.23,118.14,118.14,200.0,115.443,115.443,115.3551,115.3551,200.0
2021-11-12 12:00:00,118.3,118.3,117.93,117.96,1005.0,115.5114,115.5114,115.1501,115.1794,1005.0
2021-11-12 12:30:00,118.01,118.1,117.97,117.97,1000.0,115.2282,115.3161,115.1891,115.1891,1000.0
2021-11-12 13:00:00,117.93,118.02,117.81,117.81,500.0,115.1501,115.238,115.0329,115.0329,500.0
2021-11-12 13:30:00,117.86,117.86,117.7,117.7,800.0,115.0817,115.0817,114.9255,114.9255,800.0
2021-11-12 14:00:00,117.84,117.85,117.47,117.52,1950.0,115.0622,115.072,114.7009,114.7497,1950.0
2021-11-12 14:30:00,117.47,117.63,117.39,117.55,1500.0,114.7009,114.8572,114.6228,114.779,1500.0
2021-11-12 15:00:00,117.48,117.49,117.17,117.21,3550.0,114.7107,114.7205,114.408,114.4471,3550.0
2021-11-12 15:30:00,117.16,117.4,116.99,117.26,15359.0,114.3982,114.6326,114.2322,114.4959,15359.0
2021-11-15 09:30:00,118.17,118.78,116.9,116.95,6033.0,115.3844,115.98,114.1444,114.1932,6033.0
2021-11-15 10:00:00,116.97,117.3,116.8,117.08,3255.0,114.2127,114.5349,114.0467,114.3201,3255.0
2021-11-15 10:30:00,117.29,117.43,117.04,117.42,2929.0,114.5252,114.6619,114.2811,114.6521,2929.0
2021-11-15 11:00:00,117.41,117.53,117.07,117.3,4392.0,114.6423,114.7595,114.3104,114.5349,4392.0
2021-11-15 11:30:00,117.27,117.34,116.9,116.9,4335.0,114.5056,114.574,114.1444,114.1444,4335.0
2021-11-15 12:00:00,116.85,117.28,116.85,117.2,3822.0,114.0955,114.5154,114.0955,114.4373,3822.0
2021-11-15 12:30:00,117.32,117.5,117.23,117.5,3039.0,114.5545,114.7302,114.4666,114.7302,3039.0
2021-11-15 13:00:00,117.49,117.6,117.31,117.31,2563.0,114.7205,114.8279,114.5447,114.5447,2563.0
2021-11-15 13:30:00,117.19,117.37,117.01,117.28,2890.0,114.4275,114.6033,114.2518,114.5154,2890.0
2021-11-15 14:00:00,117.26,117.26,116.92,116.94,3200.0,114.4959,114.4959,114.1639,114.1834,3200.0
2021-11-15 14:30:00,116.89,116.93,116.43,116.5,5999.0,114.1346,114.1737,113.6854,113.7538,5999.0
2021-11-15 15:00:00,116.52,116.57,115.73,115.82,10118.0,113.7733,113.8221,113.0019,113.0898,10118.0
2021-11-15 15:30:00,115.82,116.57,115.65,116.54,26457.0,113.0898,113.8221,112.9238,113.7929,26457.0
2021-11-16 09:30:00,116.91,117.22,116.45,116.66,12665.0,114.1541,114.4568,113.705,113.91,12665.0
2021-11-16 10:00:00,116.7,117.02,116.58,116.8,4800.0,113.9491,114.2615,113.8319,114.0467,4800.0
2021-11-16 10:30:00,116.84,117.0,116.71,116.73,1939.0,114.0858,114.242,113.9588,113.9784,1939.0
2021-11-16 11:00:00,116.63,116.95,116.62,116.8,4067.0,113.8807,114.1932,113.871,114.0467,4067.0
2021-11-16 11:30:00,116.81,116.96,116.79,116.9,2956.0,114.0565,114.2029,114.037,114.1444,2956.0
2021-11-16 12:00:00,116.9,116.95,116.53,116.53,1700.0,114.1444,114.1932,113.7831,113.7831,1700.0
2021-11-16 12:30:00,116.5,116.7,116.5,116.52,2603.0,113.7538,113.9491,113.7538,113.7733,2603.0
2021-11-16 13:00:00,116.53,116.62,116.5,116.52,1095.0,113.7831,113.871,113.7538,113.7733,1095.0
2021-11-16 13:30:00,116.71,116.71,116.18,116.23,2212.0,113.9588,113.9588,113.4413,113.4902,2212.0
2021-11-16 14:00:00,116.15,116.15,115.83,115.91,1896.0,113.412,113.412,113.0996,113.1777,1896.0
2021-11-16 14:30:00,115.96,116.06,115.69,115.73,6474.0,113.2265,113.3242,112.9629,113.0019,6474.0
2021-11-16 15:00:00,115.67,115.74,115.07,115.1,3015.0,112.9434,113.0117,112.3575,112.3868,3015.0
2021-11-16 15:30:00,115.06,115.08,114.36,114.52,27627.0,112.3477,112.3673,111.6642,111.8205,27627.0
2021-11-17 09:30:00,114.22,114.6,114.05,114.44,4139.0,111.5275,111.8986,111.3615,111.7424,4139.0
2021-11-17 10:00:00,114.6,114.93,114.31,114.34,5900.0,111.8986,112.2208,111.6154,111.6447,5900.0
2021-11-17 10:30:00,114.34,114.6,114.07,114.23,24034.0,111.6447,111.8986,111.3811,111.5373,24034.0
2021-11-17 11:00:00,114.21,114.38,113.46,113.46,30590.0,111.5178,111.6838,110.7855,110.7855,30590.0
2021-11-17 11:30:00,113.49,114.03,113.41,114.02,4012.0,110.8147,111.342,110.7366,111.3323,4012.0
2021-11-17 12:00:00,114.12,114.3,114.0,114.04,28742.0,111.4299,111.6057,111.3127,111.3518,28742.0
2021-11-17 12:30:00,114.04,114.64,113.94,114.64,45257.0,111.3518,111.9376,111.2541,111.9376,45257.0
2021-11-17 13:00:00,114.86,115.06,114.77,114.93,7478.0,112.1525,112.3477,112.0646,112.2208,7478.0
2021-11-17 13:30:00,114.84,115.03,114.76,114.98,2913.0,112.1329,112.3184,112.0548,112.2696,2913.0
2021-11-17 14:00:00,115.08,115.14,114.57,114.57,3369.0,112.3673,112.4259,111.8693,111.8693,3369.0
2021-11-17 14:30:00,114.73,115.11,114.59,114.86,6120.0,112.0255,112.3966,111.8888,112.1525,6120.0
2021-11-17 15:00:00,115.04,115.61,114.76,115.53,8115.0,112.3282,112.8848,112.0548,112.8067,8115.0
2021-11-17 15:30:00,115.52,115.81,115.31,115.78,15621.0,112.7969,113.0801,112.5918,113.0508,15621.0
2021-11-18 09:30:00,116.49,116.49,115.47,115.5,2265.0,113.744,113.744,112.7481,112.7774,2265.0
2021-11-18 10:00:00,115.24,115.51,114.19,114.19,3300.0,112.5235,112.7871,111.4982,111.4982,3300.0
2021-11-18 10:30:00,114.46,115.5,114.46,115.5,3302.0,111.7619,112.7774,111.7619,112.7774,3302.0
2021-11-18 11:00:00,115.46,115.84,115.06,115.67,2897.0,112.7383,113.1094,112.3477,112.9434,2897.0
2021-11-18 11:30:00,115.51,115.57,115.18,115.46,11443.0,112.7871,112.8457,112.4649,112.7383,11443.0
2021-11-18 12:00:00,115.52,115.89,115.42,115.78,4400.0,112.7969,113.1582,112.6993,113.0508,4400.0
2021-11-18 12:30:00,115.8,115.86,115.51,115.6,3477.0,113.0703,113.1289,112.7871,112.875,3477.0
2021-11-18 13:00:00,115.6,115.69,115.29,115.57,4600.0,112.875,112.9629,112.5723,112.8457,4600.0
2021-11-18 13:30:00,115.71,115.71,114.99,115.01,24911.0,112.9824,112.9824,112.2794,112.2989,24911.0
2021-11-18 14:00:00,114.93,115.0,114.34,114.43,9039.0,112.2208,112.2892,111.6447,111.7326,9039.0
2021-11-18 14:30:00,114.34,115.05,114.33,115.05,8999.0,111.6447,112.338,111.6349,112.338,8999.0
2021-11-18 15:00:00,115.09,115.1,114.56,114.76,11433.0,112.377,112.3868,111.8595,112.0548,11433.0
2021-11-18 15:30:00,114.76,114.87,113.92,114.77,90347.0,112.0548,112.1622,111.2346,112.0646,90347.0
2021-11-19 09:30:00,111.0,111.48,108.9,109.51,39079.0,108.3834,108.8521,106.3329,106.9286,39079.0
2021-11-19 10:00:00,109.33,112.19,109.33,111.75,41541.0,106.7528,109.5454,106.7528,109.1158,41541.0
2021-11-19 10:30:00,111.94,112.16,111.31,111.67,19592.0,109.3013,109.5161,108.6861,109.0376,19592.0
2021-11-19 11:00:00,112.0,112.13,110.84,112.03,25846.0,109.3599,109.4868,108.2272,109.3892,25846.0
2021-11-19 11:30:00,111.97,112.04,111.7,112.04,8166.0,109.3306,109.3989,109.0669,109.3989,8166.0
2021-11-19 12:00:00,112.07,112.99,112.07,112.69,4850.0,109.4282,110.3265,109.4282,110.0336,4850.0
2021-11-19 12:30:00,112.68,113.0,111.65,112.09,9410.0,110.0238,110.3363,109.0181,109.4477,9410.0
2021-11-19 13:00:00,112.0,112.27,111.91,112.04,28540.0,109.3599,109.6235,109.272,109.3989,28540.0
2021-11-19 13:30:00,112.14,112.54,111.88,112.1,15829.0,109.4966,109.8871,109.2427,109.4575,15829.0
2021-11-19 14:00:00,112.19,113.1,112.19,112.92,5359.0,109.5454,110.4339,109.5454,110.2582,5359.0
2021-11-19 14:30:00,112.86,113.43,112.77,113.25,10616.0,110.1996,110.7562,110.1117,110.5804,10616.0
2021-11-19 15:00:00,113.24,114.18,113.24,114.16,16134.0,110.5706,111.4885,110.5706,111.469,16134.0
2021-11-19 15:30:00,114.16,114.8,113.98,114.03,88376.0,111.469,112.0939,111.2932,111.342,88376.0
2021-11-22 09:30:00,103.21,116.44,103.02,115.32,30636.0,100.7771,113.6952,100.5916,112.6016,30636.0
2021-11-22 10:00:00,115.74,116.41,114.83,115.48,8710.0,113.0117,113.6659,112.1232,112.7578,8710.0
2021-11-22 10:30:00,115.43,115.93,115.29,115.67,6849.0,112.709,113.1972,112.5723,112.9434,6849.0
2021-11-22 11:00:00,115.82,116.99,115.8,116.93,9769.0,113.0898,114.2322,113.0703,114.1737,9769.0
2021-11-22 11:30:00,116.91,116.91,115.62,115.94,7340.0,114.1541,114.1541,112.8945,113.207,7340.0
2021-11-22 12:00:00,116.02,116.24,115.61,115.67,6335.0,113.2851,113.4999,112.8848,112.9434,6335.0
2021-11-22 12:30:00,115.79,115.98,115.43,115.56,7698.0,113.0605,113.2461,112.709,112.836,7698.0
2021-11-22 13:00:00,115.56,115.67,115.11,115.29,6200.0,112.836,112.9434,112.3966,112.5723,6200.0
2021-11-22 13:30:00,115.35,115.46,114.87,115.05,6201.0,112.6309,112.7383,112.1622,112.338,6201.0
2021-11-22 14:00:00,115.02,115.5,115.02,115.25,6253.0,112.3087,112.7774,112.3087,112.5333,6253.0
2021-11-22 14:30:00,115.22,116.08,115.22,116.05,15669.0,112.504,113.3437,112.504,113.3144,15669.0
2021-11-22 15:00:00,116.04,116.22,115.71,116.17,11087.0,113.3046,113.4804,112.9824,113.4316,11087.0
2021-11-22 15:30:00,116.19,116.6,115.69,115.74,44944.0,113.4511,113.8514,112.9629,113.0117,44944.0
2021-11-23 09:30:00,116.01,116.98,115.07,116.98,7218.0,113.2753,114.2225,112.3575,114.2225,7218.0
2021-11-23 10:00:00,116.72,116.83,116.2,116.2,3200.0,113.9686,114.076,113.4609,113.4609,3200.0
2021-11-23 10:30:00,116.33,116.56,116.02,116.17,9116.0,113.5878,113.8124,113.2851,113.4316,9116.0
2021-11-23 11:00:00,115.99,116.14,115.68,115.89,6694.0,113.2558,113.4023,112.9531,113.1582,6694.0
2021-11-23 11:30:00,115.79,116.63,115.66,116.36,4848.0,113.0605,113.8807,112.9336,113.6171,4848.0
2021-11-23 12:00:00,116.21,116.21,115.78,115.87,2147.0,113.4706,113.4706,113.0508,113.1386,2147.0
2021-11-23 12:30:00,115.85,115.9,115.57,115.57,1900.0,113.1191,113.1679,112.8457,112.8457,1900.0
2021-11-23 13:00:00,115.67,115.67,115.32,115.47,3634.0,112.9434,112.9434,112.6016,112.7481,3634.0
2021-11-23 13:30:00,115.49,115.94,115.49,115.9,6375.0,112.7676,113.207,112.7676,113.1679,6375.0
2021-11-23 14:00:00,115.85,116.37,115.84,116.11,5458.0,113.1191,113.6269,113.1094,113.373,5458.0
2021-11-23 14:30:00,116.13,116.32,115.95,116.05,6887.0,113.3925,113.578,113.2168,113.3144,6887.0
2021-11-23 15:00:00,115.88,116.02,115.57,115.86,6607.0,113.1484,113.2851,112.8457,113.1289,6607.0
2021-11-23 15:30:00,115.89,116.4,115.85,116.38,29827.0,113.1582,113.6562,113.1191,113.6366,29827.0
2021-11-24 09:30:00,115.82,115.86,113.95,114.85,4617.0,113.0898,113.1289,111.2639,112.1427,4617.0
2021-11-24 10:00:00,114.87,115.66,114.27,115.62,7196.0,112.1622,112.9336,111.5764,112.8945,7196.0
2021-11-24 10:30:00,115.5,115.85,115.3,115.84,2633.0,112.7774,113.1191,112.5821,113.1094,2633.0
2021-11-24 11:00:00,115.78,116.24,115.75,116.18,2300.0,113.0508,113.4999,113.0215,113.4413,2300.0
2021-11-24 11:30:00,116.17,116.25,115.41,115.52,8128.0,113.4316,113.5097,112.6895,112.7969,8128.0
2021-11-24 12:00:00,115.14,115.16,114.85,114.9,1600.0,112.4259,112.4454,112.1427,112.1915,1600.0
2021-11-24 12:30:00,115.16,115.34,115.06,115.12,2779.0,112.4454,112.6211,112.3477,112.4063,2779.0
2021-11-24 13:00:00,115.34,115.64,115.24,115.45,3399.0,112.6211,112.9141,112.5235,112.7285,3399.0
2021-11-24 13:30:00,115.45,115.56,115.2,115.23,3500.0,112.7285,112.836,112.4844,112.5137,3500.0
2021-11-24 14:00:00,115.29,115.34,115.06,115.08,3100.0,112.5723,112.6211,112.3477,112.3673,3100.0
2021-11-24 14:30:00,114.87,115.18,114.87,115.17,4952.0,112.1622,112.4649,112.1622,112.4551,4952.0
2021-11-24 15:00:00,115.1,115.3,114.87,115.21,3385.0,112.3868,112.5821,112.1622,112.4942,3385.0
2021-11-24 15:30:00,115.14,115.14,114.73,114.83,16251.0,112.4259,112.4259,112.0255,112.1232,16251.0
2021-11-26 09:30:00,110.81,112.3,109.51,109.56,8781.0,108.1979,109.6528,106.9286,106.9774,8781.0
2021-11-26 10:00:00,109.45,109.72,107.46,107.46,29446.0,106.87,107.1336,104.9269,104.9269,29446.0
2021-11-26 10:30:00,107.42,107.55,106.48,107.16,24641.0,104.8878,105.0148,103.97,104.634,24641.0
2021-11-26 11:00:00,107.02,107.89,107.01,107.89,28753.0,104.4973,105.3468,104.4875,105.3468,28753.0
2021-11-26 11:30:00,107.82,108.28,107.5,108.0,13115.0,105.2784,105.7276,104.9659,105.4542,13115.0
2021-11-26 12:00:00,107.98,108.4,107.73,108.34,13830.0,105.4346,105.8447,105.1905,105.7861,13830.0
2021-11-26 12:30:00,108.33,108.84,108.01,108.03,74319.0,105.7764,106.2744,105.4639,105.4835,74319.0
2021-11-29 09:30:00,109.49,110.34,108.08,108.4,50645.0,106.909,107.739,105.5323,105.8447,50645.0
2021-11-29 10:00:00,108.27,109.03,107.82,108.53,3200.0,105.7178,106.4599,105.2784,105.9717,3200.0
2021-11-29 10:30:00,108.36,108.73,108.09,108.1,9756.0,105.8057,106.167,105.542,105.5518,9756.0
2021-11-29 11:00:00,108.13,108.63,107.8,107.93,20613.0,105.5811,106.0693,105.2589,105.3858,20613.0
2021-11-29 11:30:00,107.92,108.85,107.78,108.79,4900.0,105.376,106.2841,105.2393,106.2255,4900.0
2021-11-29 12:00:00,108.72,108.82,108.31,108.61,27535.0,106.1572,106.2548,105.7569,106.0498,27535.0
2021-11-29 12:30:00,108.62,109.34,108.55,109.33,8203.0,106.0595,106.7626,105.9912,106.7528,8203.0
2021-11-29 13:00:00,109.36,109.47,108.87,108.87,3154.0,106.7821,106.8895,106.3037,106.3037,3154.0
2021-11-29 13:30:00,108.83,109.61,108.73,109.49,6620.0,106.2646,107.0262,106.167,106.909,6620.0
2021-11-29 14:00:00,109.48,109.73,109.34,109.6,4323.0,106.8993,107.1434,106.7626,107.0164,4323.0
2021-11-29 14:30:00,109.49,109.56,109.25,109.31,5011.0,106.909,106.9774,106.6747,106.7333,5011.0
2021-11-29 15:00:00,109.38,109.59,109.32,109.32,4575.0,106.8016,107.0067,106.743,106.743,4575.0
2021-11-29 15:30:00,109.24,109.37,108.95,109.11,30825.0,106.6649,106.7919,106.3818,106.538,30825.0
2021-11-30 09:30:00,107.9,108.04,106.69,106.81,5255.0,105.3565,105.4932,104.175,104.2922,5255.0
2021-11-30 10:00:00,106.72,107.18,106.31,106.5,6236.0,104.2043,104.6535,103.804,103.9895,6236.0
2021-11-30 10:30:00,106.65,107.3,106.43,106.54,6056.0,104.136,104.7707,103.9212,104.0286,6056.0
2021-11-30 11:00:00,106.09,107.02,106.08,106.81,20420.0,103.5892,104.4973,103.5794,104.2922,20420.0
2021-11-30 11:30:00,106.77,106.77,105.85,106.19,59401.0,104.2532,104.2532,103.3548,103.6868,59401.0
2021-11-30 12:00:00,106.15,106.32,105.57,106.29,11500.0,103.6478,103.8138,103.0814,103.7845,11500.0
2021-11-30 12:30:00,106.31,106.31,105.47,105.54,5850.0,103.804,103.804,102.9838,103.0521,5850.0
2021-11-30 13:00:00,105.59,105.59,105.1,105.4,4873.0,103.101,103.101,102.6225,102.9154,4873.0
2021-11-30 13:30:00,105.25,105.84,105.25,105.82,4686.0,102.769,103.3451,102.769,103.3255,4686.0
2021-11-30 14:00:00,105.77,106.07,105.63,105.63,4400.0,103.2767,103.5697,103.14,103.14,4400.0
2021-11-30 14:30:00,105.68,105.86,105.45,105.54,5212.0,103.1888,103.3646,102.9643,103.0521,5212.0
2021-11-30 15:00:00,105.53,106.03,105.5,105.98,8429.0,103.0424,103.5306,103.0131,103.4818,8429.0
2021-11-30 15:30:00,106.02,106.3,105.65,105.69,48995.0,103.5208,103.7942,103.1596,103.1986,48995.0
2021-12-01 09:30:00,108.02,109.82,106.53,107.5,5160.0,105.4737,107.2313,104.0188,104.9659,5160.0
2021-12-01 10:00:00,107.52,108.04,107.49,107.73,4868.0,104.9855,105.4932,104.9562,105.1905,4868.0
2021-12-01 10:30:00,107.57,107.6,107.26,107.47,2568.0,105.0343,105.0636,104.7316,104.9367,2568.0
2021-12-01 11:00:00,107.3,107.5,106.87,107.09,8937.0,104.7707,104.9659,104.3508,104.5656,8937.0
2021-12-01 11:30:00,107.03,107.19,105.74,105.74,3435.0,104.507,104.6633,103.2474,103.2474,3435.0
2021-12-01 12:00:00,105.89,106.5,105.87,106.17,2241.0,103.3939,103.9895,103.3744,103.6673,2241.0
2021-12-01 12:30:00,106.15,106.33,105.44,105.44,3871.0,103.6478,103.8235,102.9545,102.9545,3871.0
2021-12-01 13:00:00,105.81,105.81,105.09,105.53,22413.0,103.3158,103.3158,102.6128,103.0424,22413.0
2021-12-01 13:30:00,105.63,105.8,104.62,105.07,51515.0,103.14,103.306,102.1538,102.5932,51515.0
2021-12-01 14:00:00,104.97,105.73,104.59,105.73,56758.0,102.4956,103.2377,102.1245,103.2377,56758.0
2021-12-01 14:30:00,105.8,105.8,104.77,104.84,28133.0,103.306,103.306,102.3003,102.3686,28133.0
2021-12-01 15:00:00,104.76,104.76,103.13,103.45,9827.0,102.2905,102.2905,100.699,101.0114,9827.0
2021-12-01 15:30:00,103.25,103.87,102.43,102.67,35626.0,100.8161,101.4215,100.0155,100.2498,35626.0
2021-12-02 09:30:00,103.46,106.23,103.19,106.23,21986.0,101.0212,103.7259,100.7575,103.7259,21986.0
2021-12-02 10:00:00,105.98,106.78,105.72,106.59,12231.0,103.4818,104.2629,103.2279,104.0774,12231.0
2021-12-02 10:30:00,106.59,106.86,105.77,106.84,16829.0,104.0774,104.341,103.2767,104.3215,16829.0
2021-12-02 11:00:00,107.11,107.21,106.35,107.21,11528.0,104.5851,104.6828,103.8431,104.6828,11528.0
2021-12-02 11:30:00,107.27,107.54,106.87,107.33,5675.0,104.7414,105.005,104.3508,104.8,5675.0
2021-12-02 12:00:00,107.33,107.67,107.17,107.5,6496.0,104.8,105.1319,104.6437,104.9659,6496.0
2021-12-02 12:30:00,107.59,107.75,107.21,107.21,4145.0,105.0538,105.2101,104.6828,104.6828,4145.0
2021-12-02 13:00:00,107.17,107.5,107.01,107.17,3657.0,104.6437,104.9659,104.4875,104.6437,3657.0
2021-12-02 13:30:00,107.23,107.94,107.02,107.9,10584.0,104.7023,105.3956,104.4973,105.3565,10584.0
2021-12-02 14:00:00,107.9,108.32,107.83,108.29,6370.0,105.3565,105.7666,105.2882,105.7373,6370.0
2021-12-02 14:30:00,108.33,108.47,107.67,107.8,12197.0,105.7764,105.9131,105.1319,105.2589,12197.0
2021-12-02 15:00:00,107.86,107.91,107.45,107.51,12192.0,105.3175,105.3663,104.9171,104.9757,12192.0
2021-12-02 15:30:00,107.54,107.99,107.23,107.77,55410.0,105.005,105.4444,104.7023,105.2296,55410.0
2021-12-03 09:30:00,107.95,108.41,107.12,107.61,7005.0,105.4053,105.8545,104.5949,105.0734,7005.0
2021-12-03 10:00:00,108.16,108.16,107.34,107.97,10167.0,105.6104,105.6104,104.8097,105.4249,10167.0
2021-12-03 10:30:00,108.15,108.15,106.88,107.23,7900.0,105.6006,105.6006,104.3606,104.7023,7900.0
2021-12-03 11:00:00,107.22,107.66,106.9,107.62,4561.0,104.6925,105.1222,104.3801,105.0831,4561.0
2021-12-03 11:30:00,107.43,107.62,106.12,106.12,10300.0,104.8976,105.0831,103.6185,103.6185,10300.0
2021-12-03 12:00:00,106.21,107.06,106.17,106.99,7072.0,103.7064,104.5363,103.6673,104.468,7072.0
2021-12-03 12:30:00,106.85,107.42,106.76,106.9,5177.0,104.3313,104.8878,104.2434,104.3801,5177.0
2021-12-03 13:00:00,106.92,107.35,106.73,107.1,4967.0,104.3996,104.8195,104.2141,104.5754,4967.0
2021-12-03 13:30:00,106.92,106.92,106.4,106.4,3799.0,104.3996,104.3996,103.8919,103.8919,3799.0
2021-12-03 14:00:00,106.28,106.4,105.91,106.11,6116.0,103.7747,103.8919,103.4134,103.6087,6116.0
2021-12-03 14:30:00,106.15,106.17,105.77,105.87,4677.0,103.6478,103.6673,103.2767,103.3744,4677.0
2021-12-03 15:00:00,105.59,106.16,105.51,106.12,10748.0,103.101,103.6575,103.0229,103.6185,10748.0
2021-12-03 15:30:00,105.98,106.74,105.87,106.55,60230.0,103.4818,104.2239,103.3744,104.0383,60230.0
2021-12-06 09:30:00,108.1,109.42,105.91,109.42,8005.0,105.5518,106.8407,103.4134,106.8407,8005.0
2021-12-06 10:00:00,109.28,110.02,109.13,109.8,5434.0,106.704,107.4265,106.5575,107.2117,5434.0
2021-12-06 10:30:00,109.78,109.96,109.28,109.69,3118.0,107.1922,107.368,106.704,107.1043,3118.0
2021-12-06 11:00:00,109.63,109.63,108.93,109.19,4349.0,107.0457,107.0457,106.3622,106.6161,4349.0
2021-12-06 11:30:00,109.15,109.27,108.68,109.03,3176.0,106.5771,106.6942,106.1181,106.4599,3176.0
2021-12-06 12:00:00,108.95,109.44,108.91,109.25,2833.0,106.3818,106.8602,106.3427,106.6747,2833.0
2021-12-06 12:30:00,109.35,109.39,109.01,109.37,12009.0,106.7723,106.8114,106.4404,106.7919,12009.0
2021-12-06 13:00:00,109.3,109.59,109.26,109.35,2506.0,106.7235,107.0067,106.6845,106.7723,2506.0
2021-12-06 13:30:00,109.27,109.43,109.2,109.32,2624.0,106.6942,106.8505,106.6259,106.743,2624.0
2021-12-06 14:00:00,109.31,109.39,108.84,109.16,17357.0,106.7333,106.8114,106.2744,106.5868,17357.0
2021-12-06 14:30:00,109.21,109.21,108.82,108.83,2304.0,106.6356,106.6356,106.2548,106.2646,2304.0
2021-12-06 15:00:00,108.91,108.91,108.37,108.37,4820.0,106.3427,106.3427,105.8154,105.8154,4820.0
2021-12-06 15:30:00,108.29,108.43,107.76,107.78,26134.0,105.7373,105.874,105.2198,105.2393,26134.0
2021-12-07 09:30:00,107.97,109.86,107.4,109.19,13760.0,105.4249,107.2703,104.8683,106.6161,13760.0
2021-12-07 10:00:00,109.09,109.82,109.08,109.56,4311.0,106.5185,107.2313,106.5087,106.9774,4311.0
2021-12-07 10:30:00,109.55,110.3,109.54,110.3,7769.0,106.9676,107.6999,106.9579,107.6999,7769.0
2021-12-07 11:00:00,110.22,110.22,109.59,109.71,2129.0,107.6218,107.6218,107.0067,107.1239,2129.0
2021-12-07 11:30:00,109.59,109.68,109.09,109.09,3690.0,107.0067,107.0946,106.5185,106.5185,3690.0
2021-12-07 12:00:00,109.16,109.33,109.08,109.22,2230.0,106.5868,106.7528,106.5087,106.6454,2230.0
2021-12-07 12:30:00,109.18,109.51,109.14,109.27,3799.0,106.6063,106.9286,106.5673,106.6942,3799.0
2021-12-07 13:00:00,109.34,109.45,109.16,109.36,1624.0,106.7626,106.87,106.5868,106.7821,1624.0
2021-12-07 13:30:00,109.51,109.65,109.42,109.6,2487.0,106.9286,107.0653,106.8407,107.0164,2487.0
2021-12-07 14:00:00,109.49,109.52,109.17,109.3,3058.0,106.909,106.9383,106.5966,106.7235,3058.0
2021-12-07 14:30:00,109.14,109.14,108.68,109.07,17669.0,106.5673,106.5673,106.1181,106.4989,17669.0
2021-12-07 15:00:00,108.96,109.08,108.3,108.3,3972.0,106.3915,106.5087,105.7471,105.7471,3972.0
2021-12-07 15:30:00,108.36,108.36,107.46,107.79,26833.0,105.8057,105.8057,104.9269,105.2491,26833.0
2021-12-08 09:30:00,110.12,110.12,106.88,108.19,27605.0,107.5242,107.5242,104.3606,105.6397,27605.0
2021-12-08 10:00:00,108.21,109.24,108.11,109.08,9719.0,105.6592,106.6649,105.5616,106.5087,9719.0
2021-12-08 10:30:00,109.04,109.7,108.95,109.24,9404.0,106.4696,107.1141,106.3818,106.6649,9404.0
2021-12-08 11:00:00,109.26,109.42,109.06,109.18,4001.0,106.6845,106.8407,106.4892,106.6063,4001.0
2021-12-08 11:30:00,109.05,109.41,108.95,109.29,10456.0,106.4794,106.8309,106.3818,106.7138,10456.0
2021-12-08 12:00:00,109.28,109.55,109.0,109.39,9424.0,106.704,106.9676,106.4306,106.8114,9424.0
2021-12-08 12:30:00,109.44,109.99,109.44,109.79,3766.0,106.8602,107.3973,106.8602,107.202,3766.0
2021-12-08 13:00:00,109.66,109.66,109.41,109.52,2800.0,107.075,107.075,106.8309,106.9383,2800.0
2021-12-08 13:30:00,109.46,109.46,109.12,109.12,2800.0,106.8797,106.8797,106.5478,106.5478,2800.0
2021-12-08 14:00:00,108.9,109.37,108.84,109.16,8719.0,106.3329,106.7919,106.2744,106.5868,8719.0
2021-12-08 14:30:00,109.16,109.47,109.05,109.41,5466.0,106.5868,106.8895,106.4794,106.8309,5466.0
2021-12-08 15:00:00,109.39,109.44,109.31,109.36,2922.0,106.8114,106.8602,106.7333,106.7821,2922.0
2021-12-08 15:30:00,109.37,109.54,108.81,108.98,36904.0,106.7919,106.9579,106.2451,106.4111,36904.0
2021-12-09 09:30:00,107.63,107.63,106.41,106.84,5832.0,105.0929,105.0929,103.9016,104.3215,5832.0
2021-12-09 10:00:00,107.01,107.23,106.67,106.67,7266.0,104.4875,104.7023,104.1555,104.1555,7266.0
2021-12-09 10:30:00,106.58,106.74,106.16,106.58,7321.0,104.0676,104.2239,103.6575,104.0676,7321.0
2021-12-09 11:00:00,106.62,106.73,106.34,106.73,2520.0,104.1067,104.2141,103.8333,104.2141,2520.0
2021-12-09 11:30:00,106.83,106.93,106.4,106.42,7650.0,104.3117,104.4094,103.8919,103.9114,7650.0
2021-12-09 12:00:00,106.43,106.79,106.43,106.5,9922.0,103.9212,104.2727,103.9212,103.9895,9922.0
2021-12-09 12:30:00,106.62,107.08,106.62,107.06,3226.0,104.1067,104.5558,104.1067,104.5363,3226.0
2021-12-09 13:00:00,107.01,107.06,106.9,107.05,5384.0,104.4875,104.5363,104.3801,104.5266,5384.0
2021-12-09 13:30:00,107.18,107.56,107.15,107.42,4540.0,104.6535,105.0245,104.6242,104.8878,4540.0
2021-12-09 14:00:00,107.5,107.59,107.26,107.33,4836.0,104.9659,105.0538,104.7316,104.8,4836.0
2021-12-09 14:30:00,107.35,107.8,107.35,107.8,9616.0,104.8195,105.2589,104.8195,105.2589,9616.0
2021-12-09 15:00:00,107.85,108.12,107.55,108.08,13986.0,105.3077,105.5713,105.0148,105.5323,13986.0
2021-12-09 15:30:00,108.08,108.17,107.72,107.72,29032.0,105.5323,105.6202,105.1808,105.1808,29032.0
2021-12-10 09:30:00,108.95,109.64,107.62,108.07,6790.0,106.3818,107.0555,105.0831,105.5225,6790.0
2021-12-10 10:00:00,108.31,108.78,108.2,108.38,13629.0,105.7569,106.2158,105.6494,105.8252,13629.0
2021-12-10 10:30:00,108.32,108.4,107.88,107.91,11274.0,105.7666,105.8447,105.337,105.3663,11274.0
2021-12-10 11:00:00,107.94,107.94,107.05,107.62,11562.0,105.3956,105.3956,104.5266,105.0831,11562.0
2021-12-10 11:30:00,107.7,108.32,107.69,108.32,17926.0,105.1612,105.7666,105.1515,105.7666,17926.0
2021-12-10 12:00:00,108.41,108.86,108.41,108.5,5119.0,105.8545,106.2939,105.8545,105.9424,5119.0
2021-12-10 12:30:00,108.32,108.33,107.97,108.19,3747.0,105.7666,105.7764,105.4249,105.6397,3747.0
2021-12-10 13:00:00,108.14,108.23,108.03,108.05,3072.0,105.5909,105.6787,105.4835,105.503,3072.0
2021-12-10 13:30:00,108.08,108.16,107.95,108.02,3009.0,105.5323,105.6104,105.4053,105.4737,3009.0
2021-12-10 14:00:00,108.01,108.32,107.99,108.15,5451.0,105.4639,105.7666,105.4444,105.6006,5451.0
2021-12-10 14:30:00,108.2,108.29,108.1,108.15,5890.0,105.6494,105.7373,105.5518,105.6006,5890.0
2021-12-10 15:00:00,108.14,108.28,108.1,108.17,6881.0,105.5909,105.7276,105.5518,105.6202,6881.0
2021-12-10 15:30:00,108.15,108.52,108.14,108.25,14234.0,105.6006,105.9619,105.5909,105.6983,14234.0
2021-12-13 09:30:00,107.85,108.32,106.43,106.85,9728.0,105.3077,105.7666,103.9212,104.3313,9728.0
2021-12-13 10:00:00,106.97,107.17,106.79,106.94,6590.0,104.4484,104.6437,104.2727,104.4191,6590.0
2021-12-13 10:30:00,106.88,107.18,106.17,106.42,7660.0,104.3606,104.6535,103.6673,103.9114,7660.0
2021-12-13 11:00:00,106.37,106.47,105.93,105.93,11716.0,103.8626,103.9602,103.433,103.433,11716.0
2021-12-13 11:30:00,105.8,106.2,105.8,106.14,6012.0,103.306,103.6966,103.306,103.638,6012.0
2021-12-13 12:00:00,106.13,106.94,106.09,106.55,7419.0,103.6282,104.4191,103.5892,104.0383,7419.0
2021-12-13 12:30:00,106.63,106.7,106.32,106.32,7084.0,104.1165,104.1848,103.8138,103.8138,7084.0
2021-12-13 13:00:00,106.23,106.46,106.17,106.3,7306.0,103.7259,103.9505,103.6673,103.7942,7306.0
2021-12-13 13:30:00,106.38,106.58,106.33,106.53,6867.0,103.8723,104.0676,103.8235,104.0188,6867.0
2021-12-13 14:00:00,106.48,106.72,106.0,106.58,5833.0,103.97,104.2043,103.5013,104.0676,5833.0
2021-12-13 14:30:00,106.41,106.62,106.36,106.62,3246.0,103.9016,104.1067,103.8528,104.1067,3246.0
2021-12-13 15:00:00,106.78,106.94,106.66,106.89,3777.0,104.2629,104.4191,104.1457,104.3703,3777.0
2021-12-13 15:30:00,107.0,107.19,106.27,106.54,20973.0,104.4777,104.6633,103.7649,104.0286,20973.0
2021-12-14 09:30:00,105.95,108.01,104.83,107.51,13187.0,103.4525,105.4639,102.3589,104.9757,13187.0
2021-12-14 10:00:00,107.69,107.86,106.97,107.17,7125.0,105.1515,105.3175,104.4484,104.6437,7125.0
2021-12-14 10:30:00,107.07,107.18,106.0,106.27,6511.0,104.5461,104.6535,103.5013,103.7649,6511.0
2021-12-14 11:00:00,106.41,106.64,106.26,106.53,2956.0,103.9016,104.1262,103.7552,104.0188,2956.0
2021-12-14 11:30:00,106.48,106.48,105.93,105.93,5356.0,103.97,103.97,103.433,103.433,5356.0
2021-12-14 12:00:00,106.01,106.25,105.84,106.24,8193.0,103.5111,103.7454,103.3451,103.7356,8193.0
2021-12-14 12:30:00,106.24,106.37,106.11,106.2,7902.0,103.7356,103.8626,103.6087,103.6966,7902.0
2021-12-14 13:00:00,106.2,106.4,105.96,106.24,11850.0,103.6966,103.8919,103.4622,103.7356,11850.0
2021-12-14 13:30:00,106.32,106.32,105.88,105.93,1949.0,103.8138,103.8138,103.3841,103.433,1949.0
2021-12-14 14:00:00,105.73,106.24,105.73,105.78,3350.0,103.2377,103.7356,103.2377,103.2865,3350.0
2021-12-14 14:30:00,105.73,105.74,105.45,105.51,2212.0,103.2377,103.2474,102.9643,103.0229,2212.0
2021-12-14 15:00:00,105.68,105.8,105.57,105.59,3215.0,103.1888,103.306,103.0814,103.101,3215.0
2021-12-14 15:30:00,105.67,105.7,105.23,105.55,22473.0,103.1791,103.2084,102.7495,103.0619,22473.0
2021-12-15 09:30:00,105.93,106.07,104.54,105.95,36925.0,103.433,103.5697,102.0757,103.4525,36925.0
2021-12-15 10:00:00,106.05,106.42,105.7,106.05,36441.0,103.5501,103.9114,103.2084,103.5501,36441.0
2021-12-15 10:30:00,106.1,106.23,105.47,105.48,9968.0,103.5989,103.7259,102.9838,102.9936,9968.0
2021-12-15 11:00:00,105.52,106.02,105.36,105.39,11170.0,103.0326,103.5208,102.8764,102.9057,11170.0
2021-12-15 11:30:00,105.38,105.63,104.78,105.63,5679.0,102.8959,103.14,102.3101,103.14,5679.0
2021-12-15 12:00:00,105.58,106.08,105.56,106.04,15632.0,103.0912,103.5794,103.0717,103.5404,15632.0
2021-12-15 12:30:00,106.01,106.22,105.74,106.11,5317.0,103.5111,103.7161,103.2474,103.6087,5317.0
2021-12-15 13:00:00,106.17,106.42,105.74,106.0,5679.0,103.6673,103.9114,103.2474,103.5013,5679.0
2021-12-15 13:30:00,105.97,106.37,105.9,106.26,5528.0,103.472,103.8626,103.4037,103.7552,5528.0
2021-12-15 14:00:00,106.27,107.13,105.89,106.89,11346.0,103.7649,104.6047,103.3939,104.3703,11346.0
2021-12-15 14:30:00,106.91,107.47,106.47,106.73,22207.0,104.3899,104.9367,103.9602,104.2141,22207.0
2021-12-15 15:00:00,106.78,107.8,106.74,107.8,12361.0,104.2629,105.2589,104.2239,105.2589,12361.0
2021-12-15 15:30:00,107.68,107.71,107.01,107.53,30591.0,105.1417,105.171,104.4875,104.9952,30591.0
2021-12-16 09:30:00,108.08,108.55,107.7,108.49,5349.0,105.5323,105.9912,105.1612,105.9326,5349.0
2021-12-16 10:00:00,108.55,108.59,108.03,108.51,4242.0,105.9912,106.0303,105.4835,105.9521,4242.0
2021-12-16 10:30:00,108.39,108.46,108.07,108.07,3400.0,105.835,105.9033,105.5225,105.5225,3400.0
2021-12-16 11:00:00,107.98,108.15,107.66,108.13,2900.0,105.4346,105.6006,105.1222,105.5811,2900.0
2021-12-16 11:30:00,108.11,108.22,107.42,107.42,4454.0,105.5616,105.669,104.8878,104.8878,4454.0
2021-12-16 12:00:00,107.46,107.75,107.39,107.54,3400.0,104.9269,105.2101,104.8585,105.005,3400.0
2021-12-16 12:30:00,107.49,107.5,107.14,107.29,5269.0,104.9562,104.9659,104.6144,104.7609,5269.0
2021-12-16 13:00:00,107.3,107.68,107.28,107.38,6028.0,104.7707,105.1417,104.7511,104.8488,6028.0
2021-12-16 13:30:00,107.53,107.79,107.38,107.61,4663.0,104.9952,105.2491,104.8488,105.0734,4663.0
2021-12-16 14:00:00,107.42,107.55,107.12,107.16,11045.0,104.8878,105.0148,104.5949,104.634,11045.0
2021-12-16 14:30:00,107.09,107.17,106.33,106.68,7192.0,104.5656,104.6437,103.8235,104.1653,7192.0
2021-12-16 15:00:00,106.63,106.92,106.27,106.92,5276.0,104.1165,104.3996,103.7649,104.3996,5276.0
2021-12-16 15:30:00,106.87,106.91,105.95,106.02,13673.0,104.3508,104.3899,103.4525,103.5208,13673.0
2021-12-17 09:30:00,105.93,106.32,104.32,105.57,33534.0,103.433,103.8138,101.8609,103.0814,33534.0
2021-12-17 10:00:00,105.89,105.89,104.81,105.1,4045.0,103.3939,103.3939,102.3394,102.6225,4045.0
2021-12-17 10:30:00,105.22,107.04,105.17,107.02,10221.0,102.7397,104.5168,102.6909,104.4973,10221.0
2021-12-17 11:00:00,107.16,107.32,106.86,107.29,3039.0,104.634,104.7902,104.341,104.7609,3039.0
2021-12-17 11:30:00,107.28,107.38,106.46,106.68,6923.0,104.7511,104.8488,103.9505,104.1653,6923.0
2021-12-17 12:00:00,106.53,106.59,106.01,106.42,5296.0,104.0188,104.0774,103.5111,103.9114,5296.0
2021-12-17 12:30:00,106.55,106.83,106.18,106.18,2927.0,104.0383,104.3117,103.6771,103.6771,2927.0
2021-12-17 13:00:00,106.23,106.33,105.83,106.33,3313.0,103.7259,103.8235,103.3353,103.8235,3313.0
2021-12-17 13:30:00,106.43,106.62,106.36,106.58,2137.0,103.9212,104.1067,103.8528,104.0676,2137.0
2021-12-17 14:00:00,106.5,106.5,106.0,106.0,8904.0,103.9895,103.9895,103.5013,103.5013,8904.0
2021-12-17 14:30:00,106.08,106.22,105.76,106.13,3016.0,103.5794,103.7161,103.267,103.6282,3016.0
2021-12-17 15:00:00,106.09,106.1,105.81,105.97,4229.0,103.5892,103.5989,103.3158,103.472,4229.0
2021-12-17 15:30:00,105.97,106.02,105.11,105.79,42728.0,103.472,103.5208,102.6323,103.2963,42728.0
2021-12-20 09:30:00,103.91,104.75,102.8,103.35,8636.0,101.4606,102.2808,100.3767,100.9138,8636.0
2021-12-20 10:00:00,103.95,103.95,103.26,103.52,18573.0,101.4996,101.4996,100.8259,101.0798,18573.0
2021-12-20 10:30:00,103.52,103.7,102.17,102.49,6711.0,101.0798,101.2555,99.7616,100.074,6711.0
2021-12-20 11:00:00,102.48,102.48,101.55,101.75,9340.0,100.0643,100.0643,99.1562,99.3515,9340.0
2021-12-20 11:30:00,101.73,102.38,101.65,102.26,4276.0,99.332,99.9666,99.2538,99.8495,4276.0
2021-12-20 12:00:00,102.15,102.3,101.85,101.91,6624.0,99.7421,99.8885,99.4491,99.5077,6624.0
2021-12-20 12:30:00,101.82,101.89,101.46,101.46,2756.0,99.4198,99.4882,99.0683,99.0683,2756.0
2021-12-20 13:00:00,101.36,101.7,101.28,101.54,3721.0,98.9707,99.3027,98.8926,99.1464,3721.0
2021-12-20 13:30:00,101.55,102.13,101.42,101.99,5736.0,99.1562,99.7225,99.0293,99.5858,5736.0
2021-12-20 14:00:00,102.22,102.22,101.81,101.98,7694.0,99.8104,99.8104,99.4101,99.5761,7694.0
2021-12-20 14:30:00,101.92,102.05,101.57,101.97,7289.0,99.5175,99.6444,99.1757,99.5663,7289.0
2021-12-20 15:00:00,102.01,103.15,101.82,103.15,14395.0,99.6054,100.7185,99.4198,100.7185,14395.0
2021-12-20 15:30:00,103.06,103.07,102.6,102.65,20396.0,100.6306,100.6404,100.1815,100.2303,20396.0
2021-12-21 09:30:00,103.79,105.85,102.88,104.66,7814.0,101.3434,103.3548,100.4549,102.1929,7814.0
2021-12-21 10:00:00,105.07,105.75,104.74,105.12,10185.0,102.5932,103.2572,102.271,102.642,10185.0
2021-12-21 10:30:00,105.05,105.39,104.99,105.32,4100.0,102.5737,102.9057,102.5151,102.8373,4100.0
2021-12-21 11:00:00,105.04,105.69,104.91,105.63,5405.0,102.5639,103.1986,102.437,103.14,5405.0
2021-12-21 11:30:00,105.56,105.76,105.5,105.58,8459.0,103.0717,103.267,103.0131,103.0912,8459.0
2021-12-21 12:00:00,105.64,105.85,105.55,105.72,4223.0,103.1498,103.3548,103.0619,103.2279,4223.0
2021-12-21 12:30:00,105.74,106.08,105.65,105.9,6831.0,103.2474,103.5794,103.1596,103.4037,6831.0
2021-12-21 13:00:00,105.94,106.03,105.78,105.98,4081.0,103.4427,103.5306,103.2865,103.4818,4081.0
2021-12-21 13:30:00,106.0,106.25,105.95,105.95,3015.0,103.5013,103.7454,103.4525,103.4525,3015.0
2021-12-21 14:00:00,106.04,106.06,105.62,105.92,4810.0,103.5404,103.5599,103.1303,103.4232,4810.0
2021-12-21 14:30:00,105.93,106.16,105.75,106.04,4367.0,103.433,103.6575,103.2572,103.5404,4367.0
2021-12-21 15:00:00,106.1,106.29,105.97,105.97,7749.0,103.5989,103.7845,103.472,103.472,7749.0
2021-12-21 15:30:00,106.04,106.6,105.72,106.57,33639.0,103.5404,104.0872,103.2279,104.0579,33639.0
2021-12-22 09:30:00,106.24,106.24,105.13,106.07,2676.0,103.7356,103.7356,102.6518,103.5697,2676.0
2021-12-22 10:00:00,106.27,106.78,106.07,106.58,3353.0,103.7649,104.2629,103.5697,104.0676,3353.0
2021-12-22 10:30:00,106.61,106.61,106.26,106.32,3100.0,104.0969,104.0969,103.7552,103.8138,3100.0
2021-12-22 11:00:00,106.39,106.66,106.3,106.44,2609.0,103.8821,104.1457,103.7942,103.9309,2609.0
2021-12-22 11:30:00,106.46,106.55,106.29,106.48,3517.0,103.9505,104.0383,103.7845,103.97,3517.0
2021-12-22 12:00:00,106.55,106.63,106.34,106.54,2973.0,104.0383,104.1165,103.8333,104.0286,2973.0
2021-12-22 12:30:00,106.66,106.74,106.54,106.73,4250.0,104.1457,104.2239,104.0286,104.2141,4250.0
2021-12-22 13:00:00,106.66,106.79,106.59,106.59,9001.0,104.1457,104.2727,104.0774,104.0774,9001.0
2021-12-22 13:30:00,106.72,106.79,106.64,106.64,1607.0,104.2043,104.2727,104.1262,104.1262,1607.0
2021-12-22 14:00:00,106.62,106.62,106.09,106.14,5054.0,104.1067,104.1067,103.5892,103.638,5054.0
2021-12-22 14:30:00,106.08,106.31,105.93,106.14,6965.0,103.5794,103.804,103.433,103.638,6965.0
2021-12-22 15:00:00,106.14,106.31,105.99,106.04,3158.0,103.638,103.804,103.4915,103.5404,3158.0
2021-12-22 15:30:00,106.12,106.74,105.93,106.22,21832.0,103.6185,104.2239,103.433,103.7161,21832.0
2021-12-23 09:30:00,106.91,107.27,105.54,106.79,5821.0,104.3899,104.7414,103.0521,104.2727,5821.0
2021-12-23 10:00:00,106.69,107.45,106.5,107.19,43173.0,104.175,104.9171,103.9895,104.6633,43173.0
2021-12-23 10:30:00,107.07,107.5,107.06,107.5,3575.0,104.5461,104.9659,104.5363,104.9659,3575.0
2021-12-23 11:00:00,107.47,107.6,107.38,107.55,6999.0,104.9367,105.0636,104.8488,105.0148,6999.0
2021-12-23 11:30:00,107.6,107.63,107.36,107.36,2879.0,105.0636,105.0929,104.8292,104.8292,2879.0
2021-12-23 12:00:00,107.38,107.43,107.13,107.41,12386.0,104.8488,104.8976,104.6047,104.8781,12386.0
2021-12-23 12:30:00,107.41,107.55,107.41,107.54,1200.0,104.8781,105.0148,104.8781,105.005,1200.0
2021-12-23 13:00:00,107.41,107.59,107.41,107.59,915.0,104.8781,105.0538,104.8781,105.0538,915.0
2021-12-23 13:30:00,107.52,108.25,107.46,108.25,5859.0,104.9855,105.6983,104.9269,105.6983,5859.0
2021-12-23 14:00:00,108.37,108.37,108.13,108.19,1827.0,105.8154,105.8154,105.5811,105.6397,1827.0
2021-12-23 14:30:00,108.09,108.21,108.08,108.17,2737.0,105.542,105.6592,105.5323,105.6202,2737.0
2021-12-23 15:00:00,108.06,108.06,107.84,107.88,1800.0,105.5127,105.5127,105.2979,105.337,1800.0
2021-12-23 15:30:00,107.76,108.37,107.73,107.78,16581.0,105.2198,105.8154,105.1905,105.2393,16581.0
2021-12-27 09:30:00,107.69,107.95,107.09,107.62,5931.0,105.1515,105.4053,104.5656,105.0831,5931.0
2021-12-27 10:00:00,107.5,108.44,107.4,108.08,4268.0,104.9659,105.8838,104.8683,105.5323,4268.0
2021-12-27 10:30:00,108.05,108.1,107.59,108.1,1560.0,105.503,105.5518,105.0538,105.5518,1560.0
2021-12-27 11:00:00,108.5,108.5,108.17,108.32,3800.0,105.9424,105.9424,105.6202,105.7666,3800.0
2021-12-27 11:30:00,108.31,108.66,108.12,108.55,2568.0,105.7569,106.0986,105.5713,105.9912,2568.0
2021-12-27 12:00:00,108.59,108.59,108.44,108.48,700.0,106.0303,106.0303,105.8838,105.9228,700.0
2021-12-27 12:30:00,108.4,108.41,108.27,108.37,1356.0,105.8447,105.8545,105.7178,105.8154,1356.0
2021-12-27 13:00:00,108.42,108.52,108.28,108.3,12657.0,105.8643,105.9619,105.7276,105.7471,12657.0
2021-12-27 13:30:00,108.23,108.39,108.23,108.37,2600.0,105.6787,105.835,105.6787,105.8154,2600.0
2021-12-27 14:00:00,108.42,108.62,108.27,108.61,1169.0,105.8643,106.0595,105.7178,106.0498,1169.0
2021-12-27 14:30:00,108.56,108.72,108.53,108.53,700.0,106.001,106.1572,105.9717,105.9717,700.0
2021-12-27 15:00:00,108.5,108.6,108.43,108.53,6331.0,105.9424,106.04,105.874,105.9717,6331.0
2021-12-27 15:30:00,108.52,109.12,108.42,109.07,19002.0,105.9619,106.5478,105.8643,106.4989,19002.0
2021-12-28 09:30:00,109.17,110.19,109.17,110.19,2357.0,106.5966,107.5925,106.5966,107.5925,2357.0
2021-12-28 10:00:00,110.18,110.4,109.78,109.79,3100.0,107.5828,107.7976,107.1922,107.202,3100.0
2021-12-28 10:30:00,109.84,109.87,109.23,109.45,2045.0,107.2508,107.2801,106.6552,106.87,2045.0
2021-12-28 11:00:00,109.38,109.38,109.04,109.04,700.0,106.8016,106.8016,106.4696,106.4696,700.0
2021-12-28 11:30:00,109.31,109.65,109.31,109.43,1725.0,106.7333,107.0653,106.7333,106.8505,1725.0
2021-12-28 12:00:00,109.55,109.7,109.54,109.57,1750.0,106.9676,107.1141,106.9579,106.9872,1750.0
2021-12-28 12:30:00,109.35,109.4,109.19,109.22,2800.0,106.7723,106.8212,106.6161,106.6454,2800.0
2021-12-28 13:00:00,109.38,109.48,109.31,109.44,3308.0,106.8016,106.8993,106.7333,106.8602,3308.0
2021-12-28 13:30:00,109.36,109.46,109.22,109.39,5195.0,106.7821,106.8797,106.6454,106.8114,5195.0
2021-12-28 14:00:00,109.45,109.76,109.36,109.61,2299.0,106.87,107.1727,106.7821,107.0262,2299.0
2021-12-28 14:30:00,109.62,109.91,109.62,109.89,3265.0,107.036,107.3191,107.036,107.2996,3265.0
2021-12-28 15:00:00,109.9,109.9,109.58,109.62,1900.0,107.3094,107.3094,106.9969,107.036,1900.0
2021-12-28 15:30:00,109.6,109.71,109.37,109.68,18710.0,107.0164,107.1239,106.7919,107.0946,18710.0
2021-12-29 09:30:00,109.28,109.41,106.98,108.91,10190.0,106.704,106.8309,104.4582,106.3427,10190.0
2021-12-29 10:00:00,109.04,109.25,108.73,109.17,11095.0,106.4696,106.6747,106.167,106.5966,11095.0
2021-12-29 10:30:00,109.48,109.97,109.48,109.67,3178.0,106.8993,107.3777,106.8993,107.0848,3178.0
2021-12-29 11:00:00,109.72,110.0,109.72,109.72,800.0,107.1336,107.407,107.1336,107.1336,800.0
2021-12-29 11:30:00,109.62,109.62,109.6,109.6,300.0,107.036,107.036,107.0164,107.0164,300.0
2021-12-29 12:00:00,109.73,109.76,109.53,109.76,1926.0,107.1434,107.1727,106.9481,107.1727,1926.0
2021-12-29 12:30:00,109.7,109.93,109.68,109.93,2926.0,107.1141,107.3387,107.0946,107.3387,2926.0
2021-12-29 13:00:00,109.86,110.07,109.8,110.07,11028.0,107.2703,107.4754,107.2117,107.4754,11028.0
2021-12-29 13:30:00,110.17,110.33,110.1,110.19,2550.0,107.573,107.7292,107.5047,107.5925,2550.0
2021-12-29 14:00:00,110.24,110.39,110.06,110.12,3526.0,107.6414,107.7878,107.4656,107.5242,3526.0
2021-12-29 14:30:00,110.08,110.08,109.82,109.85,2659.0,107.4851,107.4851,107.2313,107.2606,2659.0
2021-12-29 15:00:00,109.87,110.0,109.65,109.72,2706.0,107.2801,107.407,107.0653,107.1336,2706.0
2021-12-29 15:30:00,109.77,109.98,109.57,109.93,9011.0,107.1824,107.3875,106.9872,107.3387,9011.0
2021-12-30 09:30:00,109.91,111.1,109.22,110.87,5746.0,107.3191,108.4811,106.6454,108.2565,5746.0
2021-12-30 10:00:00,110.61,110.79,110.34,110.34,3134.0,108.0026,108.1784,107.739,107.739,3134.0
2021-12-30 10:30:00,110.47,110.64,110.34,110.47,1921.0,107.8659,108.0319,107.739,107.8659,1921.0
2021-12-30 11:00:00,110.63,110.63,110.23,110.23,1205.0,108.0222,108.0222,107.6316,107.6316,1205.0
2021-12-30 11:30:00,110.13,110.74,110.13,110.74,3294.0,107.534,108.1296,107.534,108.1296,3294.0
2021-12-30 12:00:00,110.58,110.64,110.31,110.39,1600.0,107.9733,108.0319,107.7097,107.7878,1600.0
2021-12-30 12:30:00,110.21,110.39,109.94,110.34,5470.0,107.6121,107.7878,107.3484,107.739,5470.0
2021-12-30 13:00:00,110.34,110.35,110.28,110.31,2100.0,107.739,107.7488,107.6804,107.7097,2100.0
2021-12-30 13:30:00,110.28,110.78,110.24,110.78,2873.0,107.6804,108.1686,107.6414,108.1686,2873.0
2021-12-30 14:00:00,110.68,110.78,110.49,110.66,3414.0,108.071,108.1686,107.8855,108.0515,3414.0
2021-12-30 14:30:00,110.55,110.68,110.51,110.53,1921.0,107.944,108.071,107.905,107.9245,1921.0
2021-12-30 15:00:00,110.36,110.44,109.95,110.02,4486.0,107.7585,107.8366,107.3582,107.4265,4486.0
2021-12-30 15:30:00,110.04,110.06,109.64,109.88,21558.0,107.4461,107.4656,107.0555,107.2898,21558.0
2021-12-31 09:30:00,109.42,111.06,103.95,110.16,5559.0,106.8407,108.442,101.4996,107.5632,5559.0
2021-12-31 10:00:00,110.19,110.62,109.68,109.88,4141.0,107.5925,108.0124,107.0946,107.2898,4141.0
2021-12-31 10:30:00,109.99,109.99,109.39,109.85,8639.0,107.3973,107.3973,106.8114,107.2606,8639.0
2021-12-31 11:00:00,109.77,110.01,109.68,109.7,1100.0,107.1824,107.4168,107.0946,107.1141,1100.0
2021-12-31 11:30:00,109.59,109.78,109.58,109.64,5205.0,107.0067,107.1922,106.9969,107.0555,5205.0
2021-12-31 12:00:00,109.42,109.55,109.42,109.47,1000.0,106.8407,106.9676,106.8407,106.8895,1000.0
2021-12-31 12:30:00,109.45,109.64,109.4,109.64,3303.0,106.87,107.0555,106.8212,107.0555,3303.0
2021-12-31 13:00:00,109.52,109.62,109.51,109.61,1400.0,106.9383,107.036,106.9286,107.0262,1400.0
2021-12-31 13:30:00,109.7,109.86,109.57,109.82,2086.0,107.1141,107.2703,106.9872,107.2313,2086.0
2021-12-31 14:00:00,109.86,109.86,109.67,109.77,2400.0,107.2703,107.2703,107.0848,107.1824,2400.0
2021-12-31 14:30:00,109.95,110.01,109.75,109.9,4046.0,107.3582,107.4168,107.1629,107.3094,4046.0
2021-12-31 15:00:00,109.85,109.94,109.84,109.85,2801.0,107.2606,107.3484,107.2508,107.2606,2801.0
2021-12-31 15:30:00,109.83,109.88,109.31,109.31,16388.0,107.241,107.2898,106.7333,106.7333,16388.0
2022-01-03 09:30:00,109.56,111.1,108.86,109.7,42047.0,106.9774,108.4811,106.2939,107.1141,42047.0
2022-01-03 10:00:00,109.98,111.81,109.68,111.8,16117.0,107.3875,109.1743,107.0946,109.1646,16117.0
2022-01-03 10:30:00,111.7,112.0,110.44,110.44,6759.0,109.0669,109.3599,107.8366,107.8366,6759.0
2022-01-03 11:00:00,110.43,110.78,109.93,110.06,3930.0,107.8269,108.1686,107.3387,107.4656,3930.0
2022-01-03 11:30:00,110.06,110.06,109.51,109.84,1113.0,107.4656,107.4656,106.9286,107.2508,1113.0
2022-01-03 12:00:00,109.82,110.1,109.81,110.09,6177.0,107.2313,107.5047,107.2215,107.4949,6177.0
2022-01-03 12:30:00,110.08,110.25,109.93,109.93,2350.0,107.4851,107.6511,107.3387,107.3387,2350.0
2022-01-03 13:00:00,110.0,110.16,109.66,109.82,3500.0,107.407,107.5632,107.075,107.2313,3500.0
2022-01-03 13:30:00,109.79,110.18,109.65,110.09,1600.0,107.202,107.5828,107.0653,107.4949,1600.0
2022-01-03 14:00:00,110.05,110.59,110.05,110.59,4190.0,107.4558,107.9831,107.4558,107.9831,4190.0
2022-01-03 14:30:00,110.44,110.59,110.21,110.29,2661.0,107.8366,107.9831,107.6121,107.6902,2661.0
2022-01-03 15:00:00,110.58,110.67,110.33,110.33,3597.0,107.9733,108.0612,107.7292,107.7292,3597.0
2022-01-03 15:30:00,110.38,110.62,110.02,110.42,20381.0,107.7781,108.0124,107.4265,107.8171,20381.0
2022-01-04 09:30:00,111.31,112.38,111.31,112.04,3577.0,108.6861,109.7309,108.6861,109.3989,3577.0
2022-01-04 10:00:00,112.29,112.31,111.47,111.71,3268.0,109.643,109.6626,108.8424,109.0767,3268.0
2022-01-04 10:30:00,111.67,112.03,111.53,111.59,20936.0,109.0376,109.3892,108.9009,108.9595,20936.0
2022-01-04 11:00:00,111.54,111.96,111.2,111.96,14181.0,108.9107,109.3208,108.5787,109.3208,14181.0
2022-01-04 11:30:00,112.1,112.1,111.62,111.94,4600.0,109.4575,109.4575,108.9888,109.3013,4600.0
2022-01-04 12:00:00,111.99,112.15,111.91,112.07,6801.0,109.3501,109.5063,109.272,109.4282,6801.0
2022-01-04 12:30:00,111.93,112.26,111.92,112.23,5800.0,109.2915,109.6137,109.2818,109.5844,5800.0
2022-01-04 13:00:00,112.21,112.51,112.12,112.47,5604.0,109.5649,109.8578,109.477,109.8188,5604.0
2022-01-04 13:30:00,112.4,112.42,112.11,112.16,5171.0,109.7504,109.77,109.4673,109.5161,5171.0
2022-01-04 14:00:00,112.2,112.57,112.1,112.49,4798.0,109.5552,109.9164,109.4575,109.8383,4798.0
2022-01-04 14:30:00,112.51,112.79,112.51,112.79,3859.0,109.8578,110.1312,109.8578,110.1312,3859.0
2022-01-04 15:00:00,112.75,112.89,112.65,112.8,20063.0,110.0922,110.2289,109.9945,110.141,20063.0
2022-01-04 15:30:00,112.76,112.81,112.36,112.65,35473.0,110.102,110.1508,109.7114,109.9945,35473.0
2022-01-05 09:30:00,113.16,114.62,113.16,113.64,14338.0,110.4925,111.9181,110.4925,110.9612,14338.0
2022-01-05 10:00:00,114.0,114.19,113.69,113.88,7968.0,111.3127,111.4982,111.01,111.1956,7968.0
2022-01-05 10:30:00,113.89,113.91,113.25,113.41,39676.0,111.2053,111.2248,110.5804,110.7366,39676.0
2022-01-05 11:00:00,113.39,113.45,112.93,113.16,9558.0,110.7171,110.7757,110.2679,110.4925,9558.0
2022-01-05 11:30:00,113.14,113.14,112.77,113.06,8043.0,110.473,110.473,110.1117,110.3949,8043.0
2022-01-05 12:00:00,113.06,113.11,112.88,112.98,9020.0,110.3949,110.4437,110.2191,110.3168,9020.0
2022-01-05 12:30:00,112.96,112.98,112.61,112.96,6683.0,110.2972,110.3168,109.9555,110.2972,6683.0
2022-01-05 13:00:00,112.88,112.91,112.49,112.53,8799.0,110.2191,110.2484,109.8383,109.8774,8799.0
2022-01-05 13:30:00,112.55,112.95,112.52,112.91,8114.0,109.8969,110.2875,109.8676,110.2484,8114.0
2022-01-05 14:00:00,112.91,112.91,112.0,112.0,9460.0,110.2484,110.2484,109.3599,109.3599,9460.0
2022-01-05 14:30:00,112.02,112.17,111.45,111.5,9008.0,109.3794,109.5259,108.8228,108.8717,9008.0
2022-01-05 15:00:00,111.51,111.62,111.22,111.44,10011.0,108.8814,108.9888,108.5983,108.8131,10011.0
2022-01-05 15:30:00,111.18,111.44,110.15,110.28,50419.0,108.5592,108.8131,107.5535,107.6804,50419.0
2022-01-06 09:30:00,111.09,111.99,110.5,110.61,4257.0,108.4713,109.3501,107.8952,108.0026,4257.0
2022-01-06 10:00:00,110.61,111.07,110.1,110.53,6652.0,108.0026,108.4518,107.5047,107.9245,6652.0
2022-01-06 10:30:00,110.68,110.77,110.33,110.34,12578.0,108.071,108.1589,107.7292,107.739,12578.0
2022-01-06 11:00:00,110.48,110.95,110.22,110.67,5526.0,107.8757,108.3346,107.6218,108.0612,5526.0
2022-01-06 11:30:00,110.58,110.9,110.47,110.78,4300.0,107.9733,108.2858,107.8659,108.1686,4300.0
2022-01-06 12:00:00,110.8,111.17,110.79,111.11,7978.0,108.1882,108.5494,108.1784,108.4908,7978.0
2022-01-06 12:30:00,111.2,111.37,110.95,110.95,7291.0,108.5787,108.7447,108.3346,108.3346,7291.0
2022-01-06 13:00:00,110.93,111.0,110.61,110.61,9441.0,108.3151,108.3834,108.0026,108.0026,9441.0
2022-01-06 13:30:00,110.67,110.67,110.31,110.5,7935.0,108.0612,108.0612,107.7097,107.8952,7935.0
2022-01-06 14:00:00,110.4,110.75,110.32,110.63,13174.0,107.7976,108.1393,107.7195,108.0222,13174.0
2022-01-06 14:30:00,110.63,110.7,110.53,110.56,9357.0,108.0222,108.0905,107.9245,107.9538,9357.0
2022-01-06 15:00:00,110.55,110.68,110.27,110.54,8343.0,107.944,108.071,107.6707,107.9343,8343.0
2022-01-06 15:30:00,110.58,110.94,110.31,110.34,36398.0,107.9733,108.3249,107.7097,107.739,36398.0
2022-01-07 09:30:00,112.07,115.0,112.02,114.56,52275.0,109.4282,112.2892,109.3794,111.8595,52275.0
2022-01-07 10:00:00,114.52,114.7,113.03,113.22,12404.0,111.8205,111.9962,110.3656,110.5511,12404.0
2022-01-07 10:30:00,113.01,113.26,112.54,112.57,12347.0,110.3461,110.5902,109.8871,109.9164,12347.0
2022-01-07 11:00:00,112.63,113.14,112.44,113.01,11136.0,109.975,110.473,109.7895,110.3461,11136.0
2022-01-07 11:30:00,112.95,114.0,112.95,113.65,10246.0,110.2875,111.3127,110.2875,110.971,10246.0
2022-01-07 12:00:00,113.73,114.2,113.61,114.2,6811.0,111.0491,111.508,110.9319,111.508,6811.0
2022-01-07 12:30:00,114.44,114.44,113.13,113.24,19609.0,111.7424,111.7424,110.4632,110.5706,19609.0
2022-01-07 13:00:00,113.25,113.44,113.02,113.24,11331.0,110.5804,110.7659,110.3558,110.5706,11331.0
2022-01-07 13:30:00,113.25,113.36,113.2,113.23,5829.0,110.5804,110.6878,110.5316,110.5609,5829.0
2022-01-07 14:00:00,113.31,113.31,112.45,112.51,11562.0,110.639,110.639,109.7993,109.8578,11562.0
2022-01-07 14:30:00,112.51,112.6,112.4,112.45,6094.0,109.8578,109.9457,109.7504,109.7993,6094.0
2022-01-07 15:00:00,112.45,112.51,112.16,112.34,8734.0,109.7993,109.8578,109.5161,109.6919,8734.0
2022-01-07 15:30:00,112.26,112.64,111.9,111.95,43797.0,109.6137,109.9848,109.2622,109.311,43797.0
2022-01-10 09:30:00,111.16,112.58,110.18,110.38,20745.0,108.5397,109.9262,107.5828,107.7781,20745.0
2022-01-10 10:00:00,110.33,110.43,109.46,109.46,4300.0,107.7292,107.8269,106.8797,106.8797,4300.0
2022-01-10 10:30:00,109.79,109.92,109.08,109.4,21825.0,107.202,107.3289,106.5087,106.8212,21825.0
2022-01-10 11:00:00,109.38,110.31,109.35,110.15,9085.0,106.8016,107.7097,106.7723,107.5535,9085.0
2022-01-10 11:30:00,110.04,110.4,109.8,110.09,18524.0,107.4461,107.7976,107.2117,107.4949,18524.0
2022-01-10 12:00:00,110.26,110.38,109.94,109.94,5664.0,107.6609,107.7781,107.3484,107.3484,5664.0
2022-01-10 12:30:00,109.61,109.67,109.1,109.54,2931.0,107.0262,107.0848,106.5282,106.9579,2931.0
2022-01-10 13:00:00,109.45,110.04,109.13,110.04,31423.0,106.87,107.4461,106.5575,107.4461,31423.0
2022-01-10 13:30:00,110.12,110.8,110.02,110.61,14385.0,107.5242,108.1882,107.4265,108.0026,14385.0
2022-01-10 14:00:00,110.94,111.07,110.51,110.62,5725.0,108.3249,108.4518,107.905,108.0124,5725.0
2022-01-10 14:30:00,110.57,110.64,109.98,110.18,9436.0,107.9636,108.0319,107.3875,107.5828,9436.0
2022-01-10 15:00:00,110.3,110.34,109.97,110.16,8187.0,107.6999,107.739,107.3777,107.5632,8187.0
2022-01-10 15:30:00,110.09,110.55,109.75,110.43,49345.0,107.4949,107.944,107.1629,107.8269,49345.0
2022-01-11 09:30:00,110.91,111.6,109.94,110.04,5453.0,108.2956,108.9693,107.3484,107.4461,5453.0
2022-01-11 10:00:00,110.18,110.68,110.08,110.23,6039.0,107.5828,108.071,107.4851,107.6316,6039.0
2022-01-11 10:30:00,110.55,110.57,109.84,110.45,3956.0,107.944,107.9636,107.2508,107.8464,3956.0
2022-01-11 11:00:00,110.48,111.09,110.44,111.03,3922.0,107.8757,108.4713,107.8366,108.4127,3922.0
2022-01-11 11:30:00,111.18,111.94,111.13,111.8,7543.0,108.5592,109.3013,108.5104,109.1646,7543.0
2022-01-11 12:00:00,111.87,112.25,111.87,112.11,10574.0,109.2329,109.604,109.2329,109.4673,10574.0
2022-01-11 12:30:00,112.06,112.71,112.03,112.71,5681.0,109.4185,110.0531,109.3892,110.0531,5681.0
2022-01-11 13:00:00,112.97,113.14,112.72,112.92,9695.0,110.307,110.473,110.0629,110.2582,9695.0
2022-01-11 13:30:00,113.15,113.52,113.09,113.29,6410.0,110.4828,110.844,110.4242,110.6195,6410.0
2022-01-11 14:00:00,113.2,113.32,112.87,113.19,7297.0,110.5316,110.6488,110.2094,110.5218,7297.0
2022-01-11 14:30:00,113.21,113.5,113.16,113.43,8377.0,110.5413,110.8245,110.4925,110.7562,8377.0
2022-01-11 15:00:00,113.51,113.57,113.25,113.42,8698.0,110.8343,110.8929,110.5804,110.7464,8698.0
2022-01-11 15:30:00,113.46,113.65,113.2,113.43,42276.0,110.7855,110.971,110.5316,110.7562,42276.0
2022-01-12 09:30:00,113.51,114.5,113.51,114.47,3431.0,110.8343,111.8009,110.8343,111.7716,3431.0
2022-01-12 10:00:00,114.23,114.27,113.52,113.55,1700.0,111.5373,111.5764,110.844,110.8733,1700.0
2022-01-12 10:30:00,113.53,113.62,113.18,113.44,1814.0,110.8538,110.9417,110.5121,110.7659,1814.0
2022-01-12 11:00:00,113.43,113.8,113.01,113.6,6183.0,110.7562,111.1174,110.3461,110.9222,6183.0
2022-01-12 11:30:00,113.6,113.93,113.43,113.63,2966.0,110.9222,111.2444,110.7562,110.9514,2966.0
2022-01-12 12:00:00,113.68,113.9,113.44,113.51,902.0,111.0003,111.2151,110.7659,110.8343,902.0
2022-01-12 12:30:00,113.77,113.89,113.64,113.89,1700.0,111.0881,111.2053,110.9612,111.2053,1700.0
2022-01-12 13:00:00,113.89,113.93,113.62,113.66,3912.0,111.2053,111.2444,110.9417,110.9807,3912.0
2022-01-12 13:30:00,113.53,113.62,113.18,113.4,6284.0,110.8538,110.9417,110.5121,110.7269,6284.0
2022-01-12 14:00:00,113.18,113.52,113.18,113.31,9308.0,110.5121,110.844,110.5121,110.639,9308.0
2022-01-12 14:30:00,113.47,113.47,113.17,113.21,6243.0,110.7952,110.7952,110.5023,110.5413,6243.0
2022-01-12 15:00:00,113.33,114.09,113.24,113.96,11421.0,110.6585,111.4006,110.5706,111.2737,11421.0
2022-01-12 15:30:00,113.98,114.45,113.77,113.86,35716.0,111.2932,111.7521,111.0881,111.176,35716.0
2022-01-13 09:30:00,114.64,116.05,113.96,115.21,13745.0,111.9376,113.3144,111.2737,112.4942,13745.0
2022-01-13 10:00:00,115.21,115.42,115.02,115.14,2100.0,112.4942,112.6993,112.3087,112.4259,2100.0
2022-01-13 10:30:00,115.14,115.2,114.72,114.92,16900.0,112.4259,112.4844,112.0158,112.211,16900.0
2022-01-13 11:00:00,114.96,115.58,114.9,115.58,2005.0,112.2501,112.8555,112.1915,112.8555,2005.0
2022-01-13 11:30:00,115.66,116.03,115.5,115.99,2946.0,112.9336,113.2949,112.7774,113.2558,2946.0
2022-01-13 12:00:00,115.72,115.72,114.95,115.42,5645.0,112.9922,112.9922,112.2403,112.6993,5645.0
2022-01-13 12:30:00,115.56,115.58,115.19,115.54,2575.0,112.836,112.8555,112.4747,112.8164,2575.0
2022-01-13 13:00:00,115.48,115.67,115.32,115.64,16495.0,112.7578,112.9434,112.6016,112.9141,16495.0
2022-01-13 13:30:00,115.51,115.89,115.48,115.89,3100.0,112.7871,113.1582,112.7578,113.1582,3100.0
2022-01-13 14:00:00,116.02,116.27,115.73,115.79,40312.0,113.2851,113.5292,113.0019,113.0605,40312.0
2022-01-13 14:30:00,115.7,115.7,115.25,115.38,4925.0,112.9727,112.9727,112.5333,112.6602,4925.0
2022-01-13 15:00:00,115.25,115.45,115.23,115.25,2342.0,112.5333,112.7285,112.5137,112.5333,2342.0
2022-01-13 15:30:00,115.32,115.4,114.82,115.22,22622.0,112.6016,112.6797,112.1134,112.504,22622.0
2022-01-14 09:30:00,113.97,115.42,113.65,115.26,26708.0,111.2834,112.6993,110.971,112.543,26708.0
2022-01-14 10:00:00,115.2,116.18,115.2,116.08,18277.0,112.4844,113.4413,112.4844,113.3437,18277.0
2022-01-14 10:30:00,116.06,116.76,115.89,116.76,15547.0,113.3242,114.0077,113.1582,114.0077,15547.0
2022-01-14 11:00:00,116.82,116.83,116.42,116.74,40796.0,114.0662,114.076,113.6757,113.9881,40796.0
2022-01-14 11:30:00,116.86,117.49,116.74,117.36,21616.0,114.1053,114.7205,113.9881,114.5935,21616.0
2022-01-14 12:00:00,117.38,117.8,117.17,117.17,33162.0,114.613,115.0231,114.408,114.408,33162.0
2022-01-14 12:30:00,117.16,117.2,115.56,115.81,32492.0,114.3982,114.4373,112.836,113.0801,32492.0
2022-01-14 13:00:00,115.81,116.06,115.51,115.58,7057.0,113.0801,113.3242,112.7871,112.8555,7057.0
2022-01-14 13:30:00,115.69,116.49,115.55,116.42,7025.0,112.9629,113.744,112.8262,113.6757,7025.0
2022-01-14 14:00:00,116.43,116.75,116.31,116.7,12154.0,113.6854,113.9979,113.5683,113.9491,12154.0
2022-01-14 14:30:00,116.75,117.57,116.75,117.41,7877.0,113.9979,114.7986,113.9979,114.6423,7877.0
2022-01-14 15:00:00,117.43,117.91,117.37,117.46,9597.0,114.6619,115.1306,114.6033,114.6912,9597.0
2022-01-14 15:30:00,117.5,117.85,117.34,117.67,43862.0,114.7302,115.072,114.574,114.8962,43862.0
2022-01-18 09:30:00,117.12,117.87,116.48,116.58,5704.0,114.3592,115.0915,113.7343,113.8319,5704.0
2022-01-18 10:00:00,116.65,116.83,115.94,116.27,4917.0,113.9003,114.076,113.207,113.5292,4917.0
2022-01-18 10:30:00,116.01,116.51,115.92,116.33,6891.0,113.2753,113.7636,113.1875,113.5878,6891.0
2022-01-18 11:00:00,116.36,116.88,116.36,116.57,5990.0,113.6171,114.1248,113.6171,113.8221,5990.0
2022-01-18 11:30:00,116.37,117.08,116.33,116.75,5921.0,113.6269,114.3201,113.5878,113.9979,5921.0
2022-01-18 12:00:00,116.72,116.72,116.15,116.32,5176.0,113.9686,113.9686,113.412,113.578,5176.0
2022-01-18 12:30:00,116.34,116.73,116.12,116.13,4933.0,113.5976,113.9784,113.3828,113.3925,4933.0
2022-01-18 13:00:00,116.13,116.43,116.02,116.07,6448.0,113.3925,113.6854,113.2851,113.3339,6448.0
2022-01-18 13:30:00,116.15,116.79,116.15,116.74,5289.0,113.412,114.037,113.412,113.9881,5289.0
2022-01-18 14:00:00,116.85,116.97,116.6,116.78,4176.0,114.0955,114.2127,113.8514,114.0272,4176.0
2022-01-18 14:30:00,116.75,117.44,116.75,117.27,6468.0,113.9979,114.6716,113.9979,114.5056,6468.0
2022-01-18 15:00:00,117.27,117.28,116.66,116.81,5741.0,114.5056,114.5154,113.91,114.0565,5741.0
2022-01-18 15:30:00,116.69,116.79,115.65,116.63,61236.0,113.9393,114.037,112.9238,113.8807,61236.0
2022-01-19 09:30:00,117.11,117.65,116.09,116.27,7922.0,114.3494,114.8767,113.3535,113.5292,7922.0
2022-01-19 10:00:00,116.14,116.57,114.3,114.86,18676.0,113.4023,113.8221,111.6057,112.1525,18676.0
2022-01-19 10:30:00,114.8,115.9,114.55,115.5,5748.0,112.0939,113.1679,111.8498,112.7774,5748.0
2022-01-19 11:00:00,115.76,116.03,115.37,115.73,6945.0,113.0312,113.2949,112.6504,113.0019,6945.0
2022-01-19 11:30:00,115.79,116.4,115.6,116.4,12300.0,113.0605,113.6562,112.875,113.6562,12300.0
2022-01-19 12:00:00,116.56,116.83,116.32,116.46,4821.0,113.8124,114.076,113.578,113.7147,4821.0
2022-01-19 12:30:00,116.38,116.6,116.02,116.58,4017.0,113.6366,113.8514,113.2851,113.8319,4017.0
2022-01-19 13:00:00,116.5,116.5,116.17,116.25,4370.0,113.7538,113.7538,113.4316,113.5097,4370.0
2022-01-19 13:30:00,116.14,116.61,116.14,116.48,4499.0,113.4023,113.8612,113.4023,113.7343,4499.0
2022-01-19 14:00:00,116.46,116.47,115.81,115.89,4684.0,113.7147,113.7245,113.0801,113.1582,4684.0
2022-01-19 14:30:00,115.89,116.15,115.65,116.06,6868.0,113.1582,113.412,112.9238,113.3242,6868.0
2022-01-19 15:00:00,116.05,116.33,115.94,115.95,4704.0,113.3144,113.5878,113.207,113.2168,4704.0
2022-01-19 15:30:00,115.94,115.99,115.26,115.65,39162.0,113.207,113.2558,112.543,112.9238,39162.0
2022-01-20 09:30:00,115.9,116.53,115.39,116.45,8331.0,113.1679,113.7831,112.67,113.705,8331.0
2022-01-20 10:00:00,116.33,116.33,115.34,115.51,21235.0,113.5878,113.5878,112.6211,112.7871,21235.0
2022-01-20 10:30:00,115.57,116.76,115.42,116.02,57847.0,112.8457,114.0077,112.6993,113.2851,57847.0
2022-01-20 11:00:00,116.1,116.43,115.95,116.14,3356.0,113.3632,113.6854,113.2168,113.4023,3356.0
2022-01-20 11:30:00,116.25,116.25,115.5,115.5,18345.0,113.5097,113.5097,112.7774,112.7774,18345.0
2022-01-20 12:00:00,115.46,115.49,114.94,115.28,6803.0,112.7383,112.7676,112.2306,112.5626,6803.0
2022-01-20 12:30:00,115.35,115.35,114.87,114.93,3004.0,112.6309,112.6309,112.1622,112.2208,3004.0
2022-01-20 13:00:00,114.96,115.16,114.82,115.11,5904.0,112.2501,112.4454,112.1134,112.3966,5904.0
2022-01-20 13:30:00,115.1,115.29,114.91,115.26,4197.0,112.3868,112.5723,112.2013,112.543,4197.0
2022-01-20 14:00:00,115.2,115.48,114.71,114.78,4450.0,112.4844,112.7578,112.006,112.0743,4450.0
2022-01-20 14:30:00,114.73,115.02,114.61,114.97,6923.0,112.0255,112.3087,111.9083,112.2599,6923.0
2022-01-20 15:00:00,114.97,114.98,114.4,114.48,10613.0,112.2599,112.2696,111.7033,111.7814,10613.0
2022-01-20 15:30:00,114.31,114.56,113.72,114.11,88699.0,111.6154,111.8595,111.0393,111.4201,88699.0
2022-01-21 09:30:00,113.44,114.38,111.54,112.39,23147.0,110.7659,111.6838,108.9107,109.7407,23147.0
2022-01-21 10:00:00,112.25,113.0,111.88,112.75,20886.0,109.604,110.3363,109.2427,110.0922,20886.0
2022-01-21 10:30:00,112.98,113.41,112.36,113.09,28448.0,110.3168,110.7366,109.7114,110.4242,28448.0
2022-01-21 11:00:00,113.07,113.57,112.41,113.36,19592.0,110.4046,110.8929,109.7602,110.6878,19592.0
2022-01-21 11:30:00,113.25,113.25,111.97,112.02,4557.0,110.5804,110.5804,109.3306,109.3794,4557.0
2022-01-21 12:00:00,112.0,112.42,111.57,112.17,7406.0,109.3599,109.77,108.94,109.5259,7406.0
2022-01-21 12:30:00,112.05,112.21,111.39,111.89,7984.0,109.4087,109.5649,108.7642,109.2525,7984.0
2022-01-21 13:00:00,111.88,112.26,111.77,111.97,17274.0,109.2427,109.6137,109.1353,109.3306,17274.0
2022-01-21 13:30:00,112.02,112.45,111.72,111.73,6101.0,109.3794,109.7993,109.0865,109.0962,6101.0
2022-01-21 14:00:00,111.99,112.62,111.77,112.0,15039.0,109.3501,109.9653,109.1353,109.3599,15039.0
2022-01-21 14:30:00,111.98,112.34,111.27,111.32,8744.0,109.3403,109.6919,108.6471,108.6959,8744.0
2022-01-21 15:00:00,111.33,111.62,110.84,110.94,22562.0,108.7057,108.9888,108.2272,108.3249,22562.0
2022-01-21 15:30:00,110.92,111.79,110.92,111.4,44496.0,108.3053,109.1548,108.3053,108.774,44496.0
2022-01-24 09:30:00,110.56,110.95,109.13,109.14,15386.0,107.9538,108.3346,106.5575,106.5673,15386.0
2022-01-24 10:00:00,109.23,109.57,107.68,109.51,17431.0,106.6552,106.9872,105.1417,106.9286,17431.0
2022-01-24 10:30:00,109.54,110.08,109.3,109.43,7343.0,106.9579,107.4851,106.7235,106.8505,7343.0
2022-01-24 11:00:00,109.37,109.66,109.0,109.43,9994.0,106.7919,107.075,106.4306,106.8505,9994.0
2022-01-24 11:30:00,109.32,109.81,108.54,109.2,8862.0,106.743,107.2215,105.9814,106.6259,8862.0
2022-01-24 12:00:00,109.16,109.34,108.37,108.48,11220.0,106.5868,106.7626,105.8154,105.9228,11220.0
2022-01-24 12:30:00,108.54,109.22,108.12,109.13,10602.0,105.9814,106.6454,105.5713,106.5575,10602.0
2022-01-24 13:00:00,109.07,110.16,109.01,109.39,7011.0,106.4989,107.5632,106.4404,106.8114,7011.0
2022-01-24 13:30:00,109.32,110.78,109.3,110.78,6885.0,106.743,108.1686,106.7235,108.1686,6885.0
2022-01-24 14:00:00,110.72,111.29,110.03,110.47,11832.0,108.11,108.6666,107.4363,107.8659,11832.0
2022-01-24 14:30:00,110.51,110.65,109.94,110.59,8758.0,107.905,108.0417,107.3484,107.9831,8758.0
2022-01-24 15:00:00,110.68,111.67,110.59,111.15,12747.0,108.071,109.0376,107.9831,108.5299,12747.0
2022-01-24 15:30:00,111.14,112.6,111.14,112.28,36482.0,108.5201,109.9457,108.5201,109.6333,36482.0
2022-01-25 09:30:00,110.8,111.34,108.35,108.58,17247.0,108.1882,108.7154,105.7959,106.0205,17247.0
2022-01-25 10:00:00,108.4,109.41,107.25,109.41,15582.0,105.8447,106.8309,104.7218,106.8309,15582.0
2022-01-25 10:30:00,109.5,109.7,108.65,108.81,5462.0,106.9188,107.1141,106.0888,106.2451,5462.0
2022-01-25 11:00:00,108.85,109.84,108.31,109.41,4093.0,106.2841,107.2508,105.7569,106.8309,4093.0
2022-01-25 11:30:00,109.77,109.77,108.55,109.0,3800.0,107.1824,107.1824,105.9912,106.4306,3800.0
2022-01-25 12:00:00,108.89,109.81,108.83,109.33,4509.0,106.3232,107.2215,106.2646,106.7528,4509.0
2022-01-25 12:30:00,109.26,109.44,108.64,108.95,8172.0,106.6845,106.8602,106.0791,106.3818,8172.0
2022-01-25 13:00:00,108.88,109.32,108.66,109.29,4200.0,106.3134,106.743,106.0986,106.7138,4200.0
2022-01-25 13:30:00,109.46,110.37,109.37,110.16,6232.0,106.8797,107.7683,106.7919,107.5632,6232.0
2022-01-25 14:00:00,110.29,111.02,110.25,110.8,4107.0,107.6902,108.403,107.6511,108.1882,4107.0
2022-01-25 14:30:00,110.83,111.74,110.64,111.67,4200.0,108.2174,109.106,108.0319,109.0376,4200.0
2022-01-25 15:00:00,111.58,111.63,110.73,110.73,5539.0,108.9498,108.9986,108.1198,108.1198,5539.0
2022-01-25 15:30:00,110.57,111.42,110.34,110.86,31355.0,107.9636,108.7935,107.739,108.2467,31355.0
2022-01-26 09:30:00,111.86,112.48,108.45,112.48,29681.0,109.2232,109.8286,105.8936,109.8286,29681.0
2022-01-26 10:00:00,112.68,113.02,111.66,111.67,6609.0,110.0238,110.3558,109.0279,109.0376,6609.0
2022-01-26 10:30:00,111.42,111.74,110.98,111.74,5575.0,108.7935,109.106,108.3639,109.106,5575.0
2022-01-26 11:00:00,111.75,112.36,111.45,111.98,19385.0,109.1158,109.7114,108.8228,109.3403,19385.0
2022-01-26 11:30:00,111.99,112.08,111.22,111.91,6325.0,109.3501,109.438,108.5983,109.272,6325.0
2022-01-26 12:00:00,111.86,111.86,111.4,111.66,4153.0,109.2232,109.2232,108.774,109.0279,4153.0
2022-01-26 12:30:00,111.54,111.74,111.31,111.51,7571.0,108.9107,109.106,108.6861,108.8814,7571.0
2022-01-26 13:00:00,111.52,111.52,110.97,111.27,4345.0,108.8912,108.8912,108.3541,108.6471,4345.0
2022-01-26 13:30:00,111.24,111.55,111.15,111.29,4465.0,108.6178,108.9205,108.5299,108.6666,4465.0
2022-01-26 14:00:00,111.37,112.06,110.92,111.34,4536.0,108.7447,109.4185,108.3053,108.7154,4536.0
2022-01-26 14:30:00,111.24,111.38,109.58,109.58,6500.0,108.6178,108.7545,106.9969,106.9969,6500.0
2022-01-26 15:00:00,109.55,109.55,108.47,109.44,16710.0,106.9676,106.9676,105.9131,106.8602,16710.0
2022-01-26 15:30:00,109.44,109.65,108.93,109.26,32764.0,106.8602,107.0653,106.3622,106.6845,32764.0
2022-01-27 09:30:00,110.53,110.95,108.53,110.52,8360.0,107.9245,108.3346,105.9717,107.9148,8360.0
2022-01-27 10:00:00,110.44,110.78,109.43,109.43,9965.0,107.8366,108.1686,106.8505,106.8505,9965.0
2022-01-27 10:30:00,109.31,109.43,108.63,109.41,12021.0,106.7333,106.8505,106.0693,106.8309,12021.0
2022-01-27 11:00:00,109.41,109.85,108.34,108.66,9001.0,106.8309,107.2606,105.7861,106.0986,9001.0
2022-01-27 11:30:00,108.59,109.38,108.59,108.94,4253.0,106.0303,106.8016,106.0303,106.372,4253.0
2022-01-27 12:00:00,109.12,109.12,108.28,108.5,7900.0,106.5478,106.5478,105.7276,105.9424,7900.0
2022-01-27 12:30:00,108.62,108.67,108.29,108.49,23365.0,106.0595,106.1084,105.7373,105.9326,23365.0
2022-01-27 13:00:00,108.34,108.34,106.67,106.67,9776.0,105.7861,105.7861,104.1555,104.1555,9776.0
2022-01-27 13:30:00,106.71,107.4,106.58,107.27,13586.0,104.1946,104.8683,104.0676,104.7414,13586.0
2022-01-27 14:00:00,107.19,107.85,106.43,106.54,24719.0,104.6633,105.3077,103.9212,104.0286,24719.0
2022-01-27 14:30:00,106.51,107.03,106.11,106.48,10557.0,103.9993,104.507,103.6087,103.97,10557.0
2022-01-27 15:00:00,106.61,107.21,106.29,107.03,16731.0,104.0969,104.6828,103.7845,104.507,16731.0
2022-01-27 15:30:00,107.03,108.0,106.91,107.37,46771.0,104.507,105.4542,104.3899,104.839,46771.0
2022-01-28 09:30:00,107.35,108.06,106.21,107.2,20251.0,104.8195,105.5127,103.7064,104.673,20251.0
2022-01-28 10:00:00,107.25,107.25,105.86,106.08,4530.0,104.7218,104.7218,103.3646,103.5794,4530.0
2022-01-28 10:30:00,106.28,106.28,104.77,105.77,7105.0,103.7747,103.7747,102.3003,103.2767,7105.0
2022-01-28 11:00:00,106.05,106.5,105.6,106.43,3907.0,103.5501,103.9895,103.1107,103.9212,3907.0
2022-01-28 11:30:00,106.33,107.36,106.33,107.36,6300.0,103.8235,104.8292,103.8235,104.8292,6300.0
2022-01-28 12:00:00,107.25,107.68,107.17,107.38,58966.0,104.7218,105.1417,104.6437,104.8488,58966.0
2022-01-28 12:30:00,107.34,107.52,106.57,106.75,6999.0,104.8097,104.9855,104.0579,104.2336,6999.0
2022-01-28 13:00:00,106.87,107.4,106.87,107.05,5029.0,104.3508,104.8683,104.3508,104.5266,5029.0
2022-01-28 13:30:00,107.23,107.72,107.23,107.5,8617.0,104.7023,105.1808,104.7023,104.9659,8617.0
2022-01-28 14:00:00,107.5,107.7,105.98,106.08,15581.0,104.9659,105.1612,103.4818,103.5794,15581.0
2022-01-28 14:30:00,105.97,107.3,105.86,107.03,11047.0,103.472,104.7707,103.3646,104.507,11047.0
2022-01-28 15:00:00,107.06,107.32,106.77,107.22,13347.0,104.5363,104.7902,104.2532,104.6925,13347.0
2022-01-28 15:30:00,107.14,108.92,106.94,108.81,38218.0,104.6144,106.3525,104.4191,106.2451,38218.0
2022-01-31 09:30:00,107.6,108.26,105.57,107.41,20912.0,105.0636,105.708,103.0814,104.8781,20912.0
2022-01-31 10:00:00,107.63,108.81,107.46,108.4,11559.0,105.0929,106.2451,104.9269,105.8447,11559.0
2022-01-31 10:30:00,108.37,108.52,107.76,108.52,27917.0,105.8154,105.9619,105.2198,105.9619,27917.0
2022-01-31 11:00:00,108.76,109.42,108.23,109.33,21072.0,106.1962,106.8407,105.6787,106.7528,21072.0
2022-01-31 11:30:00,109.4,109.98,108.89,109.8,11078.0,106.8212,107.3875,106.3232,107.2117,11078.0
2022-01-31 12:00:00,109.8,109.93,109.34,109.8,19060.0,107.2117,107.3387,106.7626,107.2117,19060.0
2022-01-31 12:30:00,109.81,110.09,109.51,110.07,13690.0,107.2215,107.4949,106.9286,107.4754,13690.0
2022-01-31 13:00:00,110.07,110.3,109.82,110.3,12784.0,107.4754,107.6999,107.2313,107.6999,12784.0
2022-01-31 13:30:00,110.19,110.3,109.92,110.08,11642.0,107.5925,107.6999,107.3289,107.4851,11642.0
2022-01-31 14:00:00,110.06,110.1,109.53,109.77,13871.0,107.4656,107.5047,106.9481,107.1824,13871.0
2022-01-31 14:30:00,109.79,109.85,109.23,109.31,15326.0,107.202,107.2606,106.6552,106.7333,15326.0
2022-01-31 15:00:00,109.43,109.75,109.11,109.11,38715.0,106.8505,107.1629,106.538,106.538,38715.0
2022-01-31 15:30:00,109.05,110.41,108.97,110.26,78704.0,106.4794,107.8074,106.4013,107.6609,78704.0
2022-02-01 09:30:00,106.96,108.0,104.5,107.12,35922.0,104.4387,105.4542,102.0367,104.5949,35922.0
2022-02-01 10:00:00,107.05,107.19,105.92,107.02,91371.0,104.5266,104.6633,103.4232,104.4973,91371.0
2022-02-01 10:30:00,106.99,108.52,106.98,108.52,16814.0,104.468,105.9619,104.4582,105.9619,16814.0
2022-02-01 11:00:00,108.61,109.01,108.23,108.34,24711.0,106.0498,106.4404,105.6787,105.7861,24711.0
2022-02-01 11:30:00,108.07,108.62,107.7,108.28,10179.0,105.5225,106.0595,105.1612,105.7276,10179.0
2022-02-01 12:00:00,108.29,108.65,108.29,108.29,15546.0,105.7373,106.0888,105.7373,105.7373,15546.0
2022-02-01 12:30:00,108.35,108.47,107.82,108.34,13579.0,105.7959,105.9131,105.2784,105.7861,13579.0
2022-02-01 13:00:00,108.31,108.92,108.1,108.72,24850.0,105.7569,106.3525,105.5518,106.1572,24850.0
2022-02-01 13:30:00,108.66,109.95,108.66,108.99,21394.0,106.0986,107.3582,106.0986,106.4208,21394.0
2022-02-01 14:00:00,109.31,109.98,109.01,109.28,12402.0,106.7333,107.3875,106.4404,106.704,12402.0
2022-02-01 14:30:00,109.35,109.61,108.93,109.06,21059.0,106.7723,107.0262,106.3622,106.4892,21059.0
2022-02-01 15:00:00,109.1,109.79,108.93,109.49,18657.0,106.5282,107.202,106.3622,106.909,18657.0
2022-02-01 15:30:00,109.49,109.68,108.91,109.61,55993.0,106.909,107.0946,106.3427,107.0262,55993.0
2022-02-02 09:30:00,109.46,110.26,109.23,109.5,12307.0,106.8797,107.6609,106.6552,106.9188,12307.0
2022-02-02 10:00:00,109.31,110.22,109.08,109.94,13883.0,106.7333,107.6218,106.5087,107.3484,13883.0
2022-02-02 10:30:00,109.94,110.95,109.53,110.91,11298.0,107.3484,108.3346,106.9481,108.2956,11298.0
2022-02-02 11:00:00,110.79,110.79,109.89,110.54,14095.0,108.1784,108.1784,107.2996,107.9343,14095.0
2022-02-02 11:30:00,110.4,110.59,109.8,110.42,22708.0,107.7976,107.9831,107.2117,107.8171,22708.0
2022-02-02 12:00:00,110.4,110.89,110.26,110.68,6107.0,107.7976,108.276,107.6609,108.071,6107.0
2022-02-02 12:30:00,110.58,110.9,110.5,110.85,5435.0,107.9733,108.2858,107.8952,108.237,5435.0
2022-02-02 13:00:00,110.85,111.54,110.85,111.0,22467.0,108.237,108.9107,108.237,108.3834,22467.0
2022-02-02 13:30:00,111.01,111.77,111.0,111.63,10099.0,108.3932,109.1353,108.3834,108.9986,10099.0
2022-02-02 14:00:00,111.59,112.06,111.54,111.82,19653.0,108.9595,109.4185,108.9107,109.1841,19653.0
2022-02-02 14:30:00,111.82,112.58,111.79,112.54,24467.0,109.1841,109.9262,109.1548,109.8871,24467.0
2022-02-02 15:00:00,112.53,112.56,111.51,111.68,28751.0,109.8774,109.9067,108.8814,109.0474,28751.0
2022-02-02 15:30:00,111.65,112.09,111.08,111.56,80866.0,109.0181,109.4477,108.4616,108.9302,80866.0
2022-02-03 09:30:00,110.62,111.48,110.15,110.66,7229.0,108.0124,108.8521,107.5535,108.0515,7229.0
2022-02-03 10:00:00,110.78,110.8,110.15,110.8,6525.0,108.1686,108.1882,107.5535,108.1882,6525.0
2022-02-03 10:30:00,110.75,111.27,110.45,111.27,4829.0,108.1393,108.6471,107.8464,108.6471,4829.0
2022-02-03 11:00:00,111.32,111.86,111.31,111.52,10363.0,108.6959,109.2232,108.6861,108.8912,10363.0
2022-02-03 11:30:00,111.62,111.69,110.83,110.83,10642.0,108.9888,109.0572,108.2174,108.2174,10642.0
2022-02-03 12:00:00,110.82,110.97,110.39,110.74,9069.0,108.2077,108.3541,107.7878,108.1296,9069.0
2022-02-03 12:30:00,110.74,111.43,110.74,111.43,11126.0,108.1296,108.8033,108.1296,108.8033,11126.0
2022-02-03 13:00:00,111.37,111.68,111.17,111.67,14883.0,108.7447,109.0474,108.5494,109.0376,14883.0
2022-02-03 13:30:00,111.68,111.95,111.67,111.9,32153.0,109.0474,109.311,109.0376,109.2622,32153.0
2022-02-03 14:00:00,111.91,112.56,111.83,112.31,27887.0,109.272,109.9067,109.1939,109.6626,27887.0
2022-02-03 14:30:00,112.26,112.26,111.73,112.14,21540.0,109.6137,109.6137,109.0962,109.4966,21540.0
2022-02-03 15:00:00,112.23,112.43,112.0,112.23,35698.0,109.5844,109.7797,109.3599,109.5844,35698.0
2022-02-03 15:30:00,112.2,112.41,110.44,110.67,77499.0,109.5552,109.7602,107.8366,108.0612,77499.0
2022-02-04 09:30:00,109.75,110.75,108.94,109.41,13483.0,107.1629,108.1393,106.372,106.8309,13483.0
2022-02-04 10:00:00,109.37,109.77,109.13,109.14,24779.0,106.7919,107.1824,106.5575,106.5673,24779.0
2022-02-04 10:30:00,109.12,109.13,107.95,108.33,5452.0,106.5478,106.5575,105.4053,105.7764,5452.0
2022-02-04 11:00:00,108.28,108.9,108.22,108.79,9228.0,105.7276,106.3329,105.669,106.2255,9228.0
2022-02-04 11:30:00,108.84,109.27,108.84,108.89,5671.0,106.2744,106.6942,106.2744,106.3232,5671.0
2022-02-04 12:00:00,108.99,109.27,108.87,109.13,4900.0,106.4208,106.6942,106.3037,106.5575,4900.0
2022-02-04 12:30:00,109.14,109.14,108.84,109.03,4909.0,106.5673,106.5673,106.2744,106.4599,4909.0
2022-02-04 13:00:00,109.17,109.72,109.17,109.72,5524.0,106.5966,107.1336,106.5966,107.1336,5524.0
2022-02-04 13:30:00,109.72,110.0,109.57,109.73,14900.0,107.1336,107.407,106.9872,107.1434,14900.0
2022-02-04 14:00:00,109.89,110.09,109.82,109.98,9931.0,107.2996,107.4949,107.2313,107.3875,9931.0
2022-02-04 14:30:00,110.04,110.26,109.78,110.23,36274.0,107.4461,107.6609,107.1922,107.6316,36274.0
2022-02-04 15:00:00,110.23,110.97,110.23,110.81,38047.0,107.6316,108.3541,107.6316,108.1979,38047.0
2022-02-04 15:30:00,110.85,110.97,110.08,110.34,58816.0,108.237,108.3541,107.4851,107.739,58816.0
2022-02-07 09:30:00,110.13,110.9,109.24,110.76,11979.0,107.534,108.2858,106.6649,108.1491,11979.0
2022-02-07 10:00:00,110.84,111.79,110.84,111.56,14253.0,108.2272,109.1548,108.2272,108.9302,14253.0
2022-02-07 10:30:00,111.44,111.84,111.19,111.62,6780.0,108.8131,109.2036,108.569,108.9888,6780.0
2022-02-07 11:00:00,111.72,112.0,111.24,112.0,10984.0,109.0865,109.3599,108.6178,109.3599,10984.0
2022-02-07 11:30:00,111.95,112.12,111.35,112.12,11177.0,109.311,109.477,108.7252,109.477,11177.0
2022-02-07 12:00:00,112.01,112.1,111.72,111.93,13395.0,109.3696,109.4575,109.0865,109.2915,13395.0
2022-02-07 12:30:00,111.89,112.18,111.8,111.95,5100.0,109.2525,109.5356,109.1646,109.311,5100.0
2022-02-07 13:00:00,111.88,112.27,111.88,112.17,12085.0,109.2427,109.6235,109.2427,109.5259,12085.0
2022-02-07 13:30:00,112.22,112.44,112.19,112.23,10981.0,109.5747,109.7895,109.5454,109.5844,10981.0
2022-02-07 14:00:00,112.23,112.36,111.82,112.31,38163.0,109.5844,109.7114,109.1841,109.6626,38163.0
2022-02-07 14:30:00,112.27,112.61,112.26,112.61,6000.0,109.6235,109.9555,109.6137,109.9555,6000.0
2022-02-07 15:00:00,112.55,112.83,111.98,111.98,9672.0,109.8969,110.1703,109.3403,109.3403,9672.0
2022-02-07 15:30:00,112.07,112.25,111.68,112.13,54956.0,109.4282,109.604,109.0474,109.4868,54956.0
2022-02-08 09:30:00,112.35,113.38,111.34,113.18,21395.0,109.7016,110.7073,108.7154,110.5121,21395.0
2022-02-08 10:00:00,113.11,113.16,112.73,112.74,11333.0,110.4437,110.4925,110.0727,110.0824,11333.0
2022-02-08 10:30:00,112.84,113.14,112.75,113.08,6118.0,110.1801,110.473,110.0922,110.4144,6118.0
2022-02-08 11:00:00,113.22,113.42,113.15,113.28,10884.0,110.5511,110.7464,110.4828,110.6097,10884.0
2022-02-08 11:30:00,113.3,113.77,113.3,113.7,11403.0,110.6292,111.0881,110.6292,111.0198,11403.0
2022-02-08 12:00:00,113.86,114.12,113.57,114.07,14276.0,111.176,111.4299,110.8929,111.3811,14276.0
2022-02-08 12:30:00,114.06,114.3,114.02,114.27,12507.0,111.3713,111.6057,111.3323,111.5764,12507.0
2022-02-08 13:00:00,114.27,114.45,114.21,114.25,19103.0,111.5764,111.7521,111.5178,111.5568,19103.0
2022-02-08 13:30:00,114.23,114.68,114.23,114.67,10153.0,111.5373,111.9767,111.5373,111.9669,10153.0
2022-02-08 14:00:00,114.6,114.72,114.08,114.37,17599.0,111.8986,112.0158,111.3908,111.674,17599.0
2022-02-08 14:30:00,114.33,114.45,114.11,114.41,29149.0,111.6349,111.7521,111.4201,111.7131,29149.0
2022-02-08 15:00:00,114.35,114.92,114.18,114.88,33213.0,111.6545,112.211,111.4885,112.172,33213.0
2022-02-08 15:30:00,114.89,115.33,114.8,114.91,111907.0,112.1817,112.6114,112.0939,112.2013,111907.0
2022-02-09 09:30:00,115.5,117.12,115.45,116.8,36434.0,112.7774,114.3592,112.7285,114.0467,36434.0
2022-02-09 10:00:00,116.81,117.39,116.8,117.19,23442.0,114.0565,114.6228,114.0467,114.4275,23442.0
2022-02-09 10:30:00,117.06,117.22,116.32,116.65,32110.0,114.3006,114.4568,113.578,113.9003,32110.0
2022-02-09 11:00:00,116.67,116.79,116.3,116.73,30522.0,113.9198,114.037,113.5585,113.9784,30522.0
2022-02-09 11:30:00,116.73,116.89,116.58,116.78,23438.0,113.9784,114.1346,113.8319,114.0272,23438.0
2022-02-09 12:00:00,116.81,116.93,116.72,116.86,32646.0,114.0565,114.1737,113.9686,114.1053,32646.0
2022-02-09 12:30:00,116.8,117.38,116.8,117.38,15478.0,114.0467,114.613,114.0467,114.613,15478.0
2022-02-09 13:00:00,117.39,117.63,117.21,117.56,13452.0,114.6228,114.8572,114.4471,114.7888,13452.0
2022-02-09 13:30:00,117.6,117.73,117.47,117.52,19889.0,114.8279,114.9548,114.7009,114.7497,19889.0
2022-02-09 14:00:00,117.55,117.58,117.07,117.43,27908.0,114.779,114.8083,114.3104,114.6619,27908.0
2022-02-09 14:30:00,117.47,117.48,116.92,117.12,22902.0,114.7009,114.7107,114.1639,114.3592,22902.0
2022-02-09 15:00:00,117.12,117.41,116.72,117.36,31845.0,114.3592,114.6423,113.9686,114.5935,31845.0
2022-02-09 15:30:00,117.32,117.64,117.07,117.26,106950.0,114.5545,114.8669,114.3104,114.4959,106950.0
2022-02-10 09:30:00,116.03,118.69,116.03,118.61,16272.0,113.2949,115.8922,113.2949,115.8141,16272.0
2022-02-10 10:00:00,118.54,119.2,118.5,118.61,20519.0,115.7457,116.3901,115.7066,115.8141,20519.0
2022-02-10 10:30:00,118.54,118.8,117.77,117.82,17972.0,115.7457,115.9996,114.9939,115.0427,17972.0
2022-02-10 11:00:00,117.74,118.07,117.62,117.83,11300.0,114.9646,115.2868,114.8474,115.0524,11300.0
2022-02-10 11:30:00,117.73,118.15,117.66,117.81,13774.0,114.9548,115.3649,114.8864,115.0329,13774.0
2022-02-10 12:00:00,117.81,117.96,117.53,117.95,7835.0,115.0329,115.1794,114.7595,115.1696,7835.0
2022-02-10 12:30:00,118.02,118.05,116.89,117.63,13130.0,115.238,115.2673,114.1346,114.8572,13130.0
2022-02-10 13:00:00,117.33,117.56,116.57,116.57,8570.0,114.5642,114.7888,113.8221,113.8221,8570.0
2022-02-10 13:30:00,116.75,117.07,116.28,116.84,62118.0,113.9979,114.3104,113.539,114.0858,62118.0
2022-02-10 14:00:00,116.87,116.87,115.93,116.4,12977.0,114.1151,114.1151,113.1972,113.6562,12977.0
2022-02-10 14:30:00,116.39,116.87,115.97,116.07,12780.0,113.6464,114.1151,113.2363,113.3339,12780.0
2022-02-10 15:00:00,116.18,116.63,115.9,116.31,12890.0,113.4413,113.8807,113.1679,113.5683,12890.0
2022-02-10 15:30:00,116.3,116.66,115.6,116.56,51605.0,113.5585,113.91,112.875,113.8124,51605.0
2022-02-11 09:30:00,116.7,117.72,115.89,116.96,12906.0,113.9491,114.945,113.1582,114.2029,12906.0
2022-02-11 10:00:00,116.95,117.27,116.33,117.13,19948.0,114.1932,114.5056,113.5878,114.3689,19948.0
2022-02-11 10:30:00,117.04,117.2,116.65,116.76,16493.0,114.2811,114.4373,113.9003,114.0077,16493.0
2022-02-11 11:00:00,116.75,117.16,116.59,116.79,26849.0,113.9979,114.3982,113.8417,114.037,26849.0
2022-02-11 11:30:00,116.52,116.73,116.06,116.33,7585.0,113.7733,113.9784,113.3242,113.5878,7585.0
2022-02-11 12:00:00,116.39,116.73,116.17,116.26,8520.0,113.6464,113.9784,113.4316,113.5195,8520.0
2022-02-11 12:30:00,116.29,116.95,116.18,116.45,25430.0,113.5487,114.1932,113.4413,113.705,25430.0
2022-02-11 13:00:00,116.42,116.5,116.06,116.23,29827.0,113.6757,113.7538,113.3242,113.4902,29827.0
2022-02-11 13:30:00,116.14,116.17,114.69,115.09,30900.0,113.4023,113.4316,111.9865,112.377,30900.0
2022-02-11 14:00:00,115.21,116.02,114.42,114.96,106379.0,112.4942,113.2851,111.7228,112.2501,106379.0
2022-02-11 14:30:00,114.85,115.37,114.06,114.66,36494.0,112.1427,112.6504,111.3713,111.9572,36494.0
2022-02-11 15:00:00,114.66,115.35,114.08,114.63,39436.0,111.9572,112.6309,111.3908,111.9279,39436.0
2022-02-11 15:30:00,114.56,114.89,113.88,114.43,97970.0,111.8595,112.1817,111.1956,111.7326,97970.0
2022-02-14 09:30:00,114.36,115.65,113.99,115.65,21434.0,111.6642,112.9238,111.303,112.9238,21434.0
2022-02-14 10:00:00,115.42,115.79,114.77,114.99,18887.0,112.6993,113.0605,112.0646,112.2794,18887.0
2022-02-14 10:30:00,114.8,114.8,114.14,114.33,13252.0,112.0939,112.0939,111.4494,111.6349,13252.0
2022-02-14 11:00:00,114.07,114.99,113.92,114.99,11916.0,111.3811,112.2794,111.2346,112.2794,11916.0
2022-02-14 11:30:00,115.0,115.44,114.96,115.16,16554.0,112.2892,112.7188,112.2501,112.4454,16554.0
2022-02-14 12:00:00,115.14,115.43,114.69,115.43,15954.0,112.4259,112.709,111.9865,112.709,15954.0
2022-02-14 12:30:00,115.43,115.79,115.33,115.55,13373.0,112.709,113.0605,112.6114,112.8262,13373.0
2022-02-14 13:00:00,115.59,115.83,115.58,115.62,13952.0,112.8652,113.0996,112.8555,112.8945,13952.0
2022-02-14 13:30:00,115.59,115.64,114.66,115.13,18936.0,112.8652,112.9141,111.9572,112.4161,18936.0
2022-02-14 14:00:00,115.11,115.51,114.55,115.33,30140.0,112.3966,112.7871,111.8498,112.6114,30140.0
2022-02-14 14:30:00,115.33,115.65,114.95,115.5,28753.0,112.6114,112.9238,112.2403,112.7774,28753.0
2022-02-14 15:00:00,115.58,115.72,115.06,115.7,17263.0,112.8555,112.9922,112.3477,112.9727,17263.0
2022-02-14 15:30:00,115.63,115.88,114.92,115.5,62829.0,112.9043,113.1484,112.211,112.7774,62829.0
2022-02-15 09:30:00,116.25,117.96,114.99,117.12,12982.0,113.5097,115.1794,112.2794,114.3592,12982.0
2022-02-15 10:00:00,117.07,118.51,117.02,118.51,24907.0,114.3104,115.7164,114.2615,115.7164,24907.0
2022-02-15 10:30:00,118.49,119.14,118.33,118.75,30393.0,115.6969,116.3316,115.5407,115.9508,30393.0
2022-02-15 11:00:00,118.75,118.87,117.84,117.86,16748.0,115.9508,116.0679,115.0622,115.0817,16748.0
2022-02-15 11:30:00,118.0,118.64,117.98,118.64,13896.0,115.2184,115.8433,115.1989,115.8433,13896.0
2022-02-15 12:00:00,118.63,118.84,118.02,118.28,8951.0,115.8336,116.0386,115.238,115.4918,8951.0
2022-02-15 12:30:00,118.42,118.45,118.0,118.01,6033.0,115.6285,115.6578,115.2184,115.2282,6033.0
2022-02-15 13:00:00,118.17,118.65,118.08,118.53,7258.0,115.3844,115.8531,115.2965,115.7359,7258.0
2022-02-15 13:30:00,118.56,118.88,118.44,118.81,8735.0,115.7652,116.0777,115.6481,116.0093,8735.0
2022-02-15 14:00:00,118.85,119.0,118.66,119.0,5868.0,116.0484,116.1949,115.8629,116.1949,5868.0
2022-02-15 14:30:00,119.01,119.01,118.58,118.63,7380.0,116.2046,116.2046,115.7848,115.8336,7380.0
2022-02-15 15:00:00,118.62,118.8,118.37,118.37,11571.0,115.8238,115.9996,115.5797,115.5797,11571.0
2022-02-15 15:30:00,118.45,118.96,118.14,118.8,31427.0,115.6578,116.1558,115.3551,115.9996,31427.0
2022-02-16 09:30:00,118.53,120.76,118.41,119.7,28162.0,115.7359,117.9134,115.6188,116.8784,28162.0
2022-02-16 10:00:00,119.54,120.23,119.37,120.23,19912.0,116.7221,117.3959,116.5561,117.3959,19912.0
2022-02-16 10:30:00,120.23,120.26,119.77,119.84,13512.0,117.3959,117.4252,116.9467,117.0151,13512.0
2022-02-16 11:00:00,119.88,120.3,119.59,120.29,13908.0,117.0541,117.4642,116.771,117.4545,13908.0
2022-02-16 11:30:00,120.18,120.25,119.9,120.02,14095.0,117.347,117.4154,117.0736,117.1908,14095.0
2022-02-16 12:00:00,120.01,121.08,119.98,120.91,10426.0,117.1811,118.2258,117.1518,118.0598,10426.0
2022-02-16 12:30:00,120.85,120.85,120.26,120.31,7493.0,118.0013,118.0013,117.4252,117.474,7493.0
2022-02-16 13:00:00,120.25,120.47,120.2,120.2,8974.0,117.4154,117.6302,117.3666,117.3666,8974.0
2022-02-16 13:30:00,120.18,120.49,120.18,120.32,15245.0,117.347,117.6497,117.347,117.4837,15245.0
2022-02-16 14:00:00,120.48,121.56,120.39,121.48,10411.0,117.64,118.6945,117.5521,118.6164,10411.0
2022-02-16 14:30:00,121.52,121.79,121.18,121.65,10529.0,118.6555,118.9191,118.3235,118.7824,10529.0
2022-02-16 15:00:00,121.74,122.02,121.21,121.57,16973.0,118.8703,119.1437,118.3528,118.7043,16973.0
2022-02-16 15:30:00,121.54,121.73,120.87,120.99,74240.0,118.675,118.8605,118.0208,118.138,74240.0
2022-02-17 09:30:00,119.9,120.4,118.84,119.14,21960.0,117.2587,117.7476,116.222,116.5154,21960.0
2022-02-17 10:00:00,119.01,119.24,118.35,118.38,13699.0,116.3883,116.6132,115.7428,115.7721,13699.0
2022-02-17 10:30:00,118.35,118.84,118.01,118.84,14200.0,115.7428,116.222,115.4103,116.222,14200.0
2022-02-17 11:00:00,118.7,119.64,118.7,119.21,9786.0,116.0851,117.0044,116.0851,116.5839,9786.0
2022-02-17 11:30:00,119.28,119.75,119.18,119.73,7345.0,116.6523,117.112,116.5545,117.0924,7345.0
2022-02-17 12:00:00,119.75,120.13,119.69,119.87,5805.0,117.112,117.4836,117.0533,117.2293,5805.0
2022-02-17 12:30:00,120.05,120.27,120.0,120.27,6028.0,117.4054,117.6205,117.3565,117.6205,6028.0
2022-02-17 13:00:00,120.3,120.61,120.17,120.4,14239.0,117.6498,117.953,117.5227,117.7476,14239.0
2022-02-17 13:30:00,120.45,120.64,120.22,120.36,11599.0,117.7965,117.9824,117.5716,117.7085,11599.0
2022-02-17 14:00:00,120.22,120.31,119.6,119.81,11185.0,117.5716,117.6596,116.9653,117.1706,11185.0
2022-02-17 14:30:00,119.75,119.75,119.07,119.14,13805.0,117.112,117.112,116.4469,116.5154,13805.0
2022-02-17 15:00:00,119.15,119.71,118.9,119.61,12971.0,116.5252,117.0728,116.2807,116.975,12971.0
2022-02-17 15:30:00,119.61,120.57,119.49,120.16,109604.0,116.975,117.9139,116.8577,117.5129,109604.0
2022-02-18 09:30:00,119.59,121.77,119.59,121.51,23746.0,116.9555,119.0875,116.9555,118.8332,23746.0
2022-02-18 10:00:00,121.51,121.7,120.4,120.41,81425.0,118.8332,119.019,117.7476,117.7574,81425.0
2022-02-18 10:30:00,120.25,120.33,119.89,119.95,22142.0,117.6009,117.6792,117.2489,117.3076,22142.0
2022-02-18 11:00:00,119.83,120.01,119.49,119.95,8517.0,117.1902,117.3662,116.8577,117.3076,8517.0
2022-02-18 11:30:00,120.04,120.12,119.35,119.38,16908.0,117.3956,117.4738,116.7208,116.7501,16908.0
2022-02-18 12:00:00,119.37,119.48,119.15,119.31,12681.0,116.7403,116.8479,116.5252,116.6817,12681.0
2022-02-18 12:30:00,119.17,119.36,118.96,119.1,7031.0,116.5447,116.7306,116.3394,116.4763,7031.0
2022-02-18 13:00:00,119.17,119.41,118.83,119.32,9494.0,116.5447,116.7795,116.2122,116.6914,9494.0
2022-02-18 13:30:00,119.33,119.93,119.25,119.86,8250.0,116.7012,117.288,116.623,117.2195,8250.0
2022-02-18 14:00:00,119.8,120.46,119.67,120.46,9430.0,117.1609,117.8063,117.0337,117.8063,9430.0
2022-02-18 14:30:00,120.51,120.57,120.02,120.31,11216.0,117.8552,117.9139,117.376,117.6596,11216.0
2022-02-18 15:00:00,120.52,120.58,120.15,120.34,17816.0,117.865,117.9237,117.5032,117.689,17816.0
2022-02-18 15:30:00,120.2,120.65,119.97,120.43,80670.0,117.552,117.9921,117.3271,117.777,80670.0
2022-02-22 09:30:00,120.16,120.6,119.47,120.36,43486.0,117.5129,117.9432,116.8381,117.7085,43486.0
2022-02-22 10:00:00,120.42,120.82,119.92,120.41,7416.0,117.7672,118.1584,117.2782,117.7574,7416.0
2022-02-22 10:30:00,120.36,120.36,118.91,118.91,11019.0,117.7085,117.7085,116.2905,116.2905,11019.0
2022-02-22 11:00:00,119.0,119.44,118.38,118.92,10903.0,116.3785,116.8088,115.7721,116.3002,10903.0
2022-02-22 11:30:00,119.15,119.32,118.7,119.03,11122.0,116.5252,116.6914,116.0851,116.4078,11122.0
2022-02-22 12:00:00,119.17,119.28,118.81,118.88,8267.0,116.5447,116.6523,116.1927,116.2611,8267.0
2022-02-22 12:30:00,118.79,118.79,118.31,118.35,6832.0,116.1731,116.1731,115.7037,115.7428,6832.0
2022-02-22 13:00:00,118.35,118.65,118.11,118.53,43562.0,115.7428,116.0362,115.5081,115.9188,43562.0
2022-02-22 13:30:00,118.49,118.9,118.34,118.67,14908.0,115.8797,116.2807,115.733,116.0558,14908.0
2022-02-22 14:00:00,118.67,118.95,118.34,118.75,16657.0,116.0558,116.3296,115.733,116.134,16657.0
2022-02-22 14:30:00,118.64,119.57,118.48,119.11,84300.0,116.0264,116.9359,115.8699,116.4861,84300.0
2022-02-22 15:00:00,119.15,119.33,118.4,118.71,26085.0,116.5252,116.7012,115.7917,116.0949,26085.0
2022-02-22 15:30:00,118.69,118.7,116.68,117.08,171427.0,116.0753,116.0851,114.1096,114.5008,171427.0
2022-02-23 09:30:00,118.29,119.88,117.73,119.53,18043.0,115.6841,117.2391,115.1365,116.8968,18043.0
2022-02-23 10:00:00,119.51,119.55,118.47,118.73,11808.0,116.8772,116.9164,115.8602,116.1144,11808.0
2022-02-23 10:30:00,118.6,119.48,118.57,119.23,10998.0,115.9873,116.8479,115.958,116.6034,10998.0
2022-02-23 11:00:00,119.07,119.18,118.62,119.01,11336.0,116.4469,116.5545,116.0069,116.3883,11336.0
2022-02-23 11:30:00,118.95,119.75,118.94,119.71,8726.0,116.3296,117.112,116.3198,117.0728,8726.0
2022-02-23 12:00:00,119.75,120.29,119.66,120.19,17693.0,117.112,117.6401,117.0239,117.5423,17693.0
2022-02-23 12:30:00,120.15,120.15,119.34,119.42,10823.0,117.5032,117.5032,116.711,116.7892,10823.0
2022-02-23 13:00:00,119.41,119.43,118.76,118.89,13616.0,116.7795,116.799,116.1438,116.2709,13616.0
2022-02-23 13:30:00,118.97,119.39,118.53,119.13,10224.0,116.3491,116.7599,115.9188,116.5056,10224.0
2022-02-23 14:00:00,119.16,119.29,118.54,118.6,10760.0,116.535,116.6621,115.9286,115.9873,10760.0
2022-02-23 14:30:00,118.74,118.81,118.25,118.56,15070.0,116.1242,116.1927,115.645,115.9482,15070.0
2022-02-23 15:00:00,118.5,118.55,117.93,118.4,19776.0,115.8895,115.9384,115.3321,115.7917,19776.0
2022-02-23 15:30:00,118.34,118.42,117.73,117.97,43885.0,115.733,115.8113,115.1365,115.3712,43885.0
2022-02-24 09:30:00,115.44,116.24,114.46,115.25,37162.0,112.8969,113.6793,111.9385,112.7111,37162.0
2022-02-24 10:00:00,115.16,115.52,114.23,114.73,18786.0,112.6231,112.9751,111.7136,112.2026,18786.0
2022-02-24 10:30:00,114.72,115.42,114.52,115.25,14360.0,112.1928,112.8774,111.9972,112.7111,14360.0
2022-02-24 11:00:00,115.13,116.39,114.97,116.01,9007.0,112.5937,113.826,112.4373,113.4544,9007.0
2022-02-24 11:30:00,116.08,116.82,116.08,116.82,9472.0,113.5228,114.2465,113.5228,114.2465,9472.0
2022-02-24 12:00:00,116.86,116.86,116.11,116.77,14469.0,114.2856,114.2856,113.5522,114.1976,14469.0
2022-02-24 12:30:00,116.8,117.39,116.6,116.6,19545.0,114.2269,114.804,114.0314,114.0314,19545.0
2022-02-24 13:00:00,116.39,117.02,116.36,116.74,8888.0,113.826,114.4421,113.7966,114.1683,8888.0
2022-02-24 13:30:00,116.78,117.76,116.77,117.33,14374.0,114.2074,115.1658,114.1976,114.7453,14374.0
2022-02-24 14:00:00,117.23,117.95,117.11,117.69,16033.0,114.6475,115.3516,114.5301,115.0973,16033.0
2022-02-24 14:30:00,117.75,118.75,117.73,118.75,16823.0,115.156,116.134,115.1365,116.134,16823.0
2022-02-24 15:00:00,118.61,119.27,118.61,118.89,16034.0,115.9971,116.6425,115.9971,116.2709,16034.0
2022-02-24 15:30:00,118.92,120.25,118.92,119.79,51172.0,116.3002,117.6009,116.3002,117.1511,51172.0
2022-02-25 09:30:00,120.28,121.32,116.4,119.88,36232.0,117.6303,118.6474,113.8358,117.2391,36232.0
2022-02-25 10:00:00,119.95,120.66,119.36,120.66,30549.0,117.3076,118.0019,116.7306,118.0019,30549.0
2022-02-25 10:30:00,120.57,121.42,120.49,120.8,38944.0,117.9139,118.7452,117.8357,118.1388,38944.0
2022-02-25 11:00:00,120.68,121.28,120.68,121.18,29368.0,118.0215,118.6083,118.0215,118.5105,29368.0
2022-02-25 11:30:00,121.07,121.63,120.96,121.63,21982.0,118.4029,118.9505,118.2953,118.9505,21982.0
2022-02-25 12:00:00,121.78,122.0,121.51,122.0,6614.0,119.0972,119.3124,118.8332,119.3124,6614.0
2022-02-25 12:30:00,122.0,122.64,121.93,122.22,13786.0,119.3124,119.9383,119.2439,119.5275,13786.0
2022-02-25 13:00:00,122.38,122.4,121.82,122.34,3910.0,119.684,119.7036,119.1364,119.6449,3910.0
2022-02-25 13:30:00,122.41,122.61,122.15,122.16,8591.0,119.7134,119.909,119.4591,119.4689,8591.0
2022-02-25 14:00:00,122.16,122.62,121.84,122.5,30772.0,119.4689,119.9187,119.1559,119.8014,30772.0
2022-02-25 14:30:00,122.53,122.53,121.74,122.36,36876.0,119.8307,119.8307,119.0581,119.6645,36876.0
2022-02-25 15:00:00,122.24,123.12,122.19,122.98,29436.0,119.5471,120.4077,119.4982,120.2708,29436.0
2022-02-25 15:30:00,123.06,123.25,122.57,123.05,70840.0,120.349,120.5349,119.8698,120.3393,70840.0
2022-02-28 09:30:00,122.66,123.25,121.8,123.25,31315.0,119.9579,120.5349,119.1168,120.5349,31315.0
2022-02-28 10:00:00,123.3,123.92,122.79,123.88,22158.0,120.5838,121.1901,120.085,121.151,22158.0
2022-02-28 10:30:00,123.79,124.3,123.62,124.11,39693.0,121.063,121.5617,120.8967,121.3759,39693.0
2022-02-28 11:00:00,124.25,124.65,124.22,124.37,29256.0,121.5128,121.904,121.4835,121.6302,29256.0
2022-02-28 11:30:00,124.42,125.41,124.36,125.28,28128.0,121.6791,122.6473,121.6204,122.5201,28128.0
2022-02-28 12:00:00,125.32,125.32,124.05,124.33,9814.0,122.5593,122.5593,121.3172,121.5911,9814.0
2022-02-28 12:30:00,124.33,124.61,123.01,123.58,11735.0,121.5911,121.8649,120.3001,120.8576,11735.0
2022-02-28 13:00:00,123.62,124.69,123.59,124.65,12917.0,120.8967,121.9431,120.8674,121.904,12917.0
2022-02-28 13:30:00,124.64,124.81,124.22,124.49,26375.0,121.8942,122.0605,121.4835,121.7475,26375.0
2022-02-28 14:00:00,124.44,124.44,123.53,123.88,22581.0,121.6986,121.6986,120.8087,121.151,22581.0
2022-02-28 14:30:00,123.75,124.27,123.5,124.15,25891.0,121.0238,121.5324,120.7794,121.415,25891.0
2022-02-28 15:00:00,124.19,124.33,123.71,124.23,26691.0,121.4542,121.5911,120.9847,121.4933,26691.0
2022-02-28 15:30:00,124.22,124.78,123.84,124.56,106550.0,121.4835,122.0312,121.1119,121.816,106550.0
2022-03-01 09:30:00,124.73,125.02,123.03,123.15,30114.0,121.9823,122.2659,120.3197,120.4371,30114.0
2022-03-01 10:00:00,123.19,123.37,122.08,122.35,18932.0,120.4762,120.6522,119.3906,119.6547,18932.0
2022-03-01 10:30:00,122.41,122.48,121.14,121.67,21770.0,119.7134,119.7818,118.4713,118.9897,21770.0
2022-03-01 11:00:00,121.61,122.07,121.45,121.6,62746.0,118.931,119.3809,118.7745,118.9212,62746.0
2022-03-01 11:30:00,121.47,121.47,120.08,120.55,12616.0,118.7941,118.7941,117.4347,117.8943,12616.0
2022-03-01 12:00:00,120.55,121.0,120.15,120.98,15742.0,117.8943,118.3344,117.5032,118.3149,15742.0
2022-03-01 12:30:00,120.95,121.61,120.89,121.3,12493.0,118.2855,118.931,118.2268,118.6278,12493.0
2022-03-01 13:00:00,121.18,121.31,120.66,120.74,43482.0,118.5105,118.6376,118.0019,118.0802,43482.0
2022-03-01 13:30:00,120.73,120.88,120.4,120.65,17025.0,118.0704,118.2171,117.7476,117.9921,17025.0
2022-03-01 14:00:00,120.66,121.67,120.41,121.67,54850.0,118.0019,118.9897,117.7574,118.9897,54850.0
2022-03-01 14:30:00,121.65,121.98,121.33,121.57,21436.0,118.9701,119.2928,118.6572,118.8919,21436.0
2022-03-01 15:00:00,121.59,122.38,121.5,121.87,14656.0,118.9114,119.684,118.8234,119.1853,14656.0
2022-03-01 15:30:00,121.75,122.13,120.62,121.92,54414.0,119.0679,119.4395,117.9628,119.2342,54414.0
2022-03-02 09:30:00,122.73,124.16,122.73,122.89,19384.0,120.0263,121.4248,120.0263,120.1828,19384.0
2022-03-02 10:00:00,123.2,123.71,122.31,123.71,20149.0,120.486,120.9847,119.6156,120.9847,20149.0
2022-03-02 10:30:00,123.85,123.85,122.96,123.73,78786.0,121.1216,121.1216,120.2512,121.0043,78786.0
2022-03-02 11:00:00,123.75,124.44,123.75,124.02,14694.0,121.0238,121.6986,121.0238,121.2879,14694.0
2022-03-02 11:30:00,124.02,124.88,123.72,124.74,14433.0,121.2879,122.129,120.9945,121.992,14433.0
2022-03-02 12:00:00,124.82,124.82,124.06,124.57,10969.0,122.0703,122.0703,121.327,121.8258,10969.0
2022-03-02 12:30:00,124.72,124.83,124.51,124.66,15221.0,121.9725,122.0801,121.7671,121.9138,15221.0
2022-03-02 13:00:00,124.73,125.1,124.51,124.66,19588.0,121.9823,122.3441,121.7671,121.9138,19588.0
2022-03-02 13:30:00,124.7,124.7,124.36,124.48,15163.0,121.9529,121.9529,121.6204,121.7378,15163.0
2022-03-02 14:00:00,124.56,124.88,124.01,124.19,14962.0,121.816,122.129,121.2781,121.4542,14962.0
2022-03-02 14:30:00,124.09,124.55,123.93,124.03,46751.0,121.3564,121.8062,121.1999,121.2977,46751.0
2022-03-02 15:00:00,124.18,124.5,123.78,124.47,31855.0,121.4444,121.7573,121.0532,121.728,31855.0
2022-03-02 15:30:00,124.44,124.67,124.13,124.18,68584.0,121.6986,121.9236,121.3955,121.4444,68584.0
2022-03-03 09:30:00,124.61,124.61,119.43,120.85,135751.0,121.8649,121.8649,116.799,118.1877,135751.0
2022-03-03 10:00:00,120.59,121.32,120.17,120.91,24629.0,117.9335,118.6474,117.5227,118.2464,24629.0
2022-03-03 10:30:00,120.99,121.41,120.41,120.41,8622.0,118.3246,118.7354,117.7574,117.7574,8622.0
2022-03-03 11:00:00,120.47,120.71,119.44,120.37,8720.0,117.8161,118.0508,116.8088,117.7183,8720.0
2022-03-03 11:30:00,120.27,120.9,120.26,120.76,9529.0,117.6205,118.2366,117.6107,118.0997,9529.0
2022-03-03 12:00:00,120.71,121.28,120.47,120.47,18124.0,118.0508,118.6083,117.8161,117.8161,18124.0
2022-03-03 12:30:00,120.76,121.18,120.53,121.02,9096.0,118.0997,118.5105,117.8748,118.354,9096.0
2022-03-03 13:00:00,121.09,121.65,120.98,121.5,11610.0,118.4224,118.9701,118.3149,118.8234,11610.0
2022-03-03 13:30:00,121.5,121.5,120.8,120.99,24726.0,118.8234,118.8234,118.1388,118.3246,24726.0
2022-03-03 14:00:00,121.01,121.29,120.7,121.29,30219.0,118.3442,118.618,118.041,118.618,30219.0
2022-03-03 14:30:00,121.3,121.37,120.95,121.01,11267.0,118.6278,118.6963,118.2855,118.3442,11267.0
2022-03-03 15:00:00,120.94,121.44,120.62,121.44,14963.0,118.2757,118.7647,117.9628,118.7647,14963.0
2022-03-03 15:30:00,121.45,121.6,120.88,121.25,61190.0,118.7745,118.9212,118.2171,118.5789,61190.0
2022-03-04 09:30:00,120.55,120.55,118.74,119.19,14080.0,117.8943,117.8943,116.1242,116.5643,14080.0
2022-03-04 10:00:00,119.47,119.5,117.71,117.85,6756.0,116.8381,116.8675,115.1169,115.2538,6756.0
2022-03-04 10:30:00,118.09,118.34,117.43,117.51,16587.0,115.4885,115.733,114.8431,114.9213,16587.0
2022-03-04 11:00:00,117.38,117.39,116.92,117.14,7000.0,114.7942,114.804,114.3443,114.5595,7000.0
2022-03-04 11:30:00,117.08,117.56,116.89,117.16,6823.0,114.5008,114.9702,114.315,114.579,6823.0
2022-03-04 12:00:00,117.14,117.86,116.93,117.75,8905.0,114.5595,115.2636,114.3541,115.156,8905.0
2022-03-04 12:30:00,117.63,118.11,117.63,118.07,5150.0,115.0387,115.5081,115.0387,115.469,5150.0
2022-03-04 13:00:00,118.11,118.5,118.11,118.26,5693.0,115.5081,115.8895,115.5081,115.6548,5693.0
2022-03-04 13:30:00,118.25,118.46,117.71,117.71,9180.0,115.645,115.8504,115.1169,115.1169,9180.0
2022-03-04 14:00:00,117.77,118.42,117.72,118.42,6414.0,115.1756,115.8113,115.1267,115.8113,6414.0
2022-03-04 14:30:00,118.26,118.4,117.63,117.63,8018.0,115.6548,115.7917,115.0387,115.0387,8018.0
2022-03-04 15:00:00,117.62,118.27,117.53,118.12,12657.0,115.0289,115.6646,114.9409,115.5179,12657.0
2022-03-04 15:30:00,117.98,118.73,117.79,118.67,58733.0,115.381,116.1144,115.1951,116.0558,58733.0
2022-03-07 09:30:00,118.38,119.94,118.22,118.72,12032.0,115.7721,117.2978,115.6157,116.1047,12032.0
2022-03-07 10:00:00,118.55,118.92,117.93,118.14,15699.0,115.9384,116.3002,115.3321,115.5374,15699.0
2022-03-07 10:30:00,118.51,118.88,118.26,118.38,7146.0,115.8993,116.2611,115.6548,115.7721,7146.0
2022-03-07 11:00:00,118.52,118.68,118.32,118.61,14796.0,115.9091,116.0655,115.7135,115.9971,14796.0
2022-03-07 11:30:00,118.82,119.04,117.8,117.81,4802.0,116.2025,116.4176,115.2049,115.2147,4802.0
2022-03-07 12:00:00,117.72,117.72,117.08,117.28,4500.0,115.1267,115.1267,114.5008,114.6964,4500.0
2022-03-07 12:30:00,117.39,117.79,117.24,117.6,12574.0,114.804,115.1951,114.6573,115.0093,12574.0
2022-03-07 13:00:00,117.6,117.77,117.06,117.3,4841.0,115.0093,115.1756,114.4812,114.7159,4841.0
2022-03-07 13:30:00,117.32,117.64,117.17,117.17,5401.0,114.7355,115.0484,114.5888,114.5888,5401.0
2022-03-07 14:00:00,117.2,117.71,116.78,116.79,11759.0,114.6181,115.1169,114.2074,114.2172,11759.0
2022-03-07 14:30:00,116.7,117.19,116.7,116.86,4800.0,114.1292,114.6084,114.1292,114.2856,4800.0
2022-03-07 15:00:00,116.87,116.88,115.93,116.3,17469.0,114.2954,114.3052,113.3761,113.738,17469.0
2022-03-07 15:30:00,116.31,116.31,115.35,115.42,36297.0,113.7477,113.7477,112.8089,112.8774,36297.0
2022-03-08 09:30:00,116.17,116.81,115.14,116.43,11273.0,113.6108,114.2367,112.6035,113.8651,11273.0
2022-03-08 10:00:00,116.28,116.51,115.45,115.53,14172.0,113.7184,113.9433,112.9067,112.9849,14172.0
2022-03-08 10:30:00,115.69,116.89,115.57,116.7,14892.0,113.1414,114.315,113.024,114.1292,14892.0
2022-03-08 11:00:00,117.06,117.23,116.56,116.69,17496.0,114.4812,114.6475,113.9922,114.1194,17496.0
2022-03-08 11:30:00,116.31,116.72,115.84,116.48,11041.0,113.7477,114.1487,113.2881,113.914,11041.0
2022-03-08 12:00:00,116.58,118.1,116.58,117.87,6229.0,114.0118,115.4983,114.0118,115.2734,6229.0
2022-03-08 12:30:00,118.03,118.54,117.66,118.22,9425.0,115.4299,115.9286,115.068,115.6157,9425.0
2022-03-08 13:00:00,118.26,118.85,117.79,117.79,7312.0,115.6548,116.2318,115.1951,115.1951,7312.0
2022-03-08 13:30:00,117.52,117.74,117.05,117.57,12328.0,114.9311,115.1462,114.4714,114.98,12328.0
2022-03-08 14:00:00,117.49,117.91,116.95,117.9,18177.0,114.9017,115.3125,114.3736,115.3027,18177.0
2022-03-08 14:30:00,118.14,118.37,117.52,117.96,11647.0,115.5374,115.7624,114.9311,115.3614,11647.0
2022-03-08 15:00:00,117.8,118.03,117.16,117.25,13724.0,115.2049,115.4299,114.579,114.667,13724.0
2022-03-08 15:30:00,117.15,117.33,116.44,116.51,46090.0,114.5692,114.7453,113.8749,113.9433,46090.0
2022-03-09 09:30:00,118.17,120.62,118.17,120.24,25872.0,115.5668,117.9628,115.5668,117.5912,25872.0
2022-03-09 10:00:00,120.27,120.33,119.36,119.74,21928.0,117.6205,117.6792,116.7306,117.1022,21928.0
2022-03-09 10:30:00,119.74,119.82,119.12,119.53,18237.0,117.1022,117.1804,116.4958,116.8968,18237.0
2022-03-09 11:00:00,119.56,119.78,118.43,118.5,17414.0,116.9261,117.1413,115.821,115.8895,17414.0
2022-03-09 11:30:00,118.5,118.58,118.2,118.43,12213.0,115.8895,115.9677,115.5961,115.821,12213.0
2022-03-09 12:00:00,118.43,118.95,118.37,118.73,9917.0,115.821,116.3296,115.7624,116.1144,9917.0
2022-03-09 12:30:00,118.73,119.49,118.61,119.22,7400.0,116.1144,116.8577,115.9971,116.5936,7400.0
2022-03-09 13:00:00,119.22,119.39,118.82,118.98,19707.0,116.5936,116.7599,116.2025,116.3589,19707.0
2022-03-09 13:30:00,118.97,118.97,118.23,118.3,8921.0,116.3491,116.3491,115.6254,115.6939,8921.0
2022-03-09 14:00:00,118.4,119.18,118.4,118.88,12982.0,115.7917,116.5545,115.7917,116.2611,12982.0
2022-03-09 14:30:00,118.97,119.55,118.76,118.8,15035.0,116.3491,116.9164,116.1438,116.1829,15035.0
2022-03-09 15:00:00,118.97,120.03,118.93,119.82,68104.0,116.3491,117.3858,116.31,117.1804,68104.0
2022-03-09 15:30:00,119.84,120.12,118.89,119.45,74294.0,117.2,117.4738,116.2709,116.8186,74294.0
2022-03-10 09:30:00,117.13,119.77,117.02,119.76,13407.0,114.5497,117.1315,114.4421,117.1217,13407.0
2022-03-10 10:00:00,119.52,120.47,119.52,120.12,7916.0,116.887,117.8161,116.887,117.4738,7916.0
2022-03-10 10:30:00,119.94,120.63,119.37,119.81,19593.0,117.2978,117.9726,116.7403,117.1706,19593.0
2022-03-10 11:00:00,119.51,120.15,119.44,119.6,11494.0,116.8772,117.5032,116.8088,116.9653,11494.0
2022-03-10 11:30:00,119.78,120.0,119.29,119.97,9495.0,117.1413,117.3565,116.6621,117.3271,9495.0
2022-03-10 12:00:00,119.93,120.28,119.8,120.0,10441.0,117.288,117.6303,117.1609,117.3565,10441.0
2022-03-10 12:30:00,119.96,119.99,119.47,119.76,9689.0,117.3173,117.3467,116.8381,117.1217,9689.0
2022-03-10 13:00:00,119.64,120.45,119.6,120.42,9220.0,117.0044,117.7965,116.9653,117.7672,9220.0
2022-03-10 13:30:00,120.33,121.0,120.28,120.77,13149.0,117.6792,118.3344,117.6303,118.1095,13149.0
2022-03-10 14:00:00,120.89,121.06,120.53,120.95,12558.0,118.2268,118.3931,117.8748,118.2855,12558.0
2022-03-10 14:30:00,121.03,121.21,120.69,121.0,17119.0,118.3638,118.5398,118.0313,118.3344,17119.0
2022-03-10 15:00:00,120.96,120.96,120.46,120.76,16966.0,118.2953,118.2953,117.8063,118.0997,16966.0
2022-03-10 15:30:00,120.85,121.33,120.29,120.94,51199.0,118.1877,118.6572,117.6401,118.2757,51199.0
2022-03-11 09:30:00,121.41,123.16,120.29,122.88,19583.0,118.7354,120.4468,117.6401,120.173,19583.0
2022-03-11 10:00:00,122.4,122.79,122.29,122.59,7292.0,119.7036,120.085,119.596,119.8894,7292.0
2022-03-11 10:30:00,122.69,123.29,122.45,123.29,9591.0,119.9872,120.574,119.7525,120.574,9591.0
2022-03-11 11:00:00,123.29,123.7,122.95,123.55,13011.0,120.574,120.9749,120.2415,120.8283,13011.0
2022-03-11 11:30:00,123.33,123.48,122.82,122.83,10985.0,120.6131,120.7598,120.1143,120.1241,10985.0
2022-03-11 12:00:00,122.9,123.24,122.75,122.75,10647.0,120.1926,120.5251,120.0459,120.0459,10647.0
2022-03-11 12:30:00,122.75,123.0,122.33,122.9,8276.0,120.0459,120.2904,119.6351,120.1926,8276.0
2022-03-11 13:00:00,123.0,123.38,122.79,122.92,9071.0,120.2904,120.662,120.085,120.2121,9071.0
2022-03-11 13:30:00,122.79,123.0,122.27,122.44,20762.0,120.085,120.2904,119.5764,119.7427,20762.0
2022-03-11 14:00:00,122.43,122.8,122.43,122.71,6783.0,119.7329,120.0948,119.7329,120.0068,6783.0
2022-03-11 14:30:00,122.72,122.78,122.19,122.19,8395.0,120.0165,120.0752,119.4982,119.4982,8395.0
2022-03-11 15:00:00,122.23,122.62,122.0,122.31,9601.0,119.5373,119.9187,119.3124,119.6156,9601.0
2022-03-11 15:30:00,122.16,122.19,121.65,121.68,35825.0,119.4689,119.4982,118.9701,118.9994,35825.0
2022-03-14 09:30:00,122.86,123.26,121.58,122.14,27743.0,120.1535,120.5446,118.9016,119.4493,27743.0
2022-03-14 10:00:00,122.17,123.41,121.73,123.33,24747.0,119.4787,120.6913,119.0483,120.6131,24747.0
2022-03-14 10:30:00,123.35,123.78,123.23,123.59,22432.0,120.6327,121.0532,120.5153,120.8674,22432.0
2022-03-14 11:00:00,123.67,123.76,123.1,123.49,13059.0,120.9456,121.0336,120.3882,120.7696,13059.0
2022-03-14 11:30:00,123.46,123.67,122.87,123.26,25560.0,120.7402,120.9456,120.1632,120.5446,25560.0
2022-03-14 12:00:00,123.25,123.72,122.97,123.72,11468.0,120.5349,120.9945,120.261,120.9945,11468.0
2022-03-14 12:30:00,123.85,123.96,122.85,122.98,20882.0,121.1216,121.2292,120.1437,120.2708,20882.0
2022-03-14 13:00:00,123.0,123.28,122.7,122.7,28180.0,120.2904,120.5642,119.997,119.997,28180.0
2022-03-14 13:30:00,122.81,122.82,121.7,121.84,32556.0,120.1046,120.1143,119.019,119.1559,32556.0
2022-03-14 14:00:00,121.98,122.17,121.72,121.8,22157.0,119.2928,119.4787,119.0386,119.1168,22157.0
2022-03-14 14:30:00,121.9,122.3,121.85,122.09,23861.0,119.2146,119.6058,119.1657,119.4004,23861.0
2022-03-14 15:00:00,122.12,122.36,121.87,122.0,21493.0,119.4298,119.6645,119.1853,119.3124,21493.0
2022-03-14 15:30:00,121.99,122.54,121.73,122.17,57682.0,119.3026,119.8405,119.0483,119.4787,57682.0
2022-03-15 09:30:00,122.69,123.19,119.69,122.84,25391.0,119.9872,120.4762,117.0533,120.1339,25391.0
2022-03-15 10:00:00,122.91,123.01,122.06,122.95,21752.0,120.2023,120.3001,119.3711,120.2415,21752.0
2022-03-15 10:30:00,123.02,123.08,122.48,122.7,23769.0,120.3099,120.3686,119.7818,119.997,23769.0
2022-03-15 11:00:00,122.58,123.01,122.35,123.01,13208.0,119.8796,120.3001,119.6547,120.3001,13208.0
2022-03-15 11:30:00,122.91,123.01,122.3,122.76,20117.0,120.2023,120.3001,119.6058,120.0557,20117.0
2022-03-15 12:00:00,122.76,122.9,122.52,122.86,14908.0,120.0557,120.1926,119.8209,120.1535,14908.0
2022-03-15 12:30:00,122.86,122.89,122.55,122.8,14656.0,120.1535,120.1828,119.8503,120.0948,14656.0
2022-03-15 13:00:00,122.81,123.04,122.53,122.78,16966.0,120.1046,120.3295,119.8307,120.0752,16966.0
2022-03-15 13:30:00,122.67,123.11,122.67,123.09,23696.0,119.9676,120.3979,119.9676,120.3784,23696.0
2022-03-15 14:00:00,123.06,123.1,122.51,122.73,21802.0,120.349,120.3882,119.8112,120.0263,21802.0
2022-03-15 14:30:00,122.62,123.34,122.57,123.34,21150.0,119.9187,120.6229,119.8698,120.6229,21150.0
2022-03-15 15:00:00,123.36,123.68,123.22,123.64,29184.0,120.6424,120.9554,120.5055,120.9163,29184.0
2022-03-15 15:30:00,123.69,124.49,123.48,124.17,85369.0,120.9652,121.7475,120.7598,121.4346,85369.0
2022-03-16 09:30:00,124.9,127.88,124.62,126.86,38939.0,122.1485,125.0629,121.8747,124.0653,38939.0
2022-03-16 10:00:00,126.96,127.06,125.91,126.29,42617.0,124.1631,124.2609,123.1363,123.5079,42617.0
2022-03-16 10:30:00,126.37,126.63,125.85,126.2,23755.0,123.5861,123.8404,123.0776,123.4199,23755.0
2022-03-16 11:00:00,126.23,126.61,126.03,126.49,17751.0,123.4492,123.8208,123.2536,123.7035,17751.0
2022-03-16 11:30:00,126.47,126.59,125.0,125.89,17250.0,123.6839,123.8013,122.2463,123.1167,17250.0
2022-03-16 12:00:00,125.95,126.19,125.62,125.63,11237.0,123.1754,123.4101,122.8526,122.8624,11237.0
2022-03-16 12:30:00,125.55,125.77,124.82,125.05,37371.0,122.7842,122.9993,122.0703,122.2952,37371.0
2022-03-16 13:00:00,125.1,125.21,123.95,124.11,21812.0,122.3441,122.4517,121.2194,121.3759,21812.0
2022-03-16 13:30:00,124.06,124.53,123.79,123.79,19052.0,121.327,121.7867,121.063,121.063,19052.0
2022-03-16 14:00:00,123.57,124.0,122.91,122.93,37114.0,120.8478,121.2683,120.2023,120.2219,37114.0
2022-03-16 14:30:00,122.75,123.34,122.19,122.97,44262.0,120.0459,120.6229,119.4982,120.261,44262.0
2022-03-16 15:00:00,122.97,123.23,122.21,122.76,32885.0,120.261,120.5153,119.5178,120.0557,32885.0
2022-03-16 15:30:00,122.73,123.52,122.33,123.27,84075.0,120.0263,120.7989,119.6351,120.5544,84075.0
2022-03-17 09:30:00,123.06,123.31,122.33,122.95,33148.0,120.349,120.5935,119.6351,120.2415,33148.0
2022-03-17 10:00:00,123.1,123.55,122.93,123.55,46497.0,120.3882,120.8283,120.2219,120.8283,46497.0
2022-03-17 10:30:00,123.58,124.35,123.23,124.0,50971.0,120.8576,121.6106,120.5153,121.2683,50971.0
2022-03-17 11:00:00,124.02,124.37,123.8,124.29,26850.0,121.2879,121.6302,121.0727,121.5519,26850.0
2022-03-17 11:30:00,124.29,124.92,124.03,124.9,18390.0,121.5519,122.1681,121.2977,122.1485,18390.0
2022-03-17 12:00:00,124.84,125.44,124.83,125.27,14653.0,122.0898,122.6766,122.0801,122.5104,14653.0
2022-03-17 12:30:00,125.37,125.51,124.96,124.96,24043.0,122.6082,122.7451,122.2072,122.2072,24043.0
2022-03-17 13:00:00,125.01,125.14,124.82,124.99,14971.0,122.2561,122.3832,122.0703,122.2365,14971.0
2022-03-17 13:30:00,124.99,125.16,124.73,125.16,16040.0,122.2365,122.4028,121.9823,122.4028,16040.0
2022-03-17 14:00:00,125.14,125.14,124.49,124.49,18523.0,122.3832,122.3832,121.7475,121.7475,18523.0
2022-03-17 14:30:00,124.57,125.11,124.56,124.92,23735.0,121.8258,122.3539,121.816,122.1681,23735.0
2022-03-17 15:00:00,124.96,125.09,124.29,124.54,26157.0,122.2072,122.3343,121.5519,121.7964,26157.0
2022-03-17 15:30:00,124.52,125.03,124.38,125.0,86472.0,121.7769,122.2756,121.64,122.2463,86472.0
2022-03-18 09:30:00,124.16,124.99,123.86,124.75,47698.0,121.4248,122.2365,121.1314,122.0018,47698.0
2022-03-18 10:00:00,124.78,125.2,124.25,124.25,16757.0,122.0312,122.4419,121.5128,121.5128,16757.0
2022-03-18 10:30:00,124.26,124.49,123.86,124.11,21404.0,121.5226,121.7475,121.1314,121.3759,21404.0
2022-03-18 11:00:00,124.11,124.16,123.3,123.3,20545.0,121.3759,121.4248,120.5838,120.5838,20545.0
2022-03-18 11:30:00,123.38,124.0,123.38,123.71,10456.0,120.662,121.2683,120.662,120.9847,10456.0
2022-03-18 12:00:00,123.58,124.76,123.58,124.71,10042.0,120.8576,122.0116,120.8576,121.9627,10042.0
2022-03-18 12:30:00,124.64,125.35,124.52,125.25,20742.0,121.8942,122.5886,121.7769,122.4908,20742.0
2022-03-18 13:00:00,125.19,125.23,124.7,125.01,16877.0,122.4321,122.4712,121.9529,122.2561,16877.0
2022-03-18 13:30:00,124.98,125.37,124.93,125.12,17488.0,122.2267,122.6082,122.1778,122.3637,17488.0
2022-03-18 14:00:00,125.13,125.31,124.95,124.98,13363.0,122.3734,122.5495,122.1974,122.2267,13363.0
2022-03-18 14:30:00,125.18,125.42,124.65,124.72,19060.0,122.4223,122.6571,121.904,121.9725,19060.0
2022-03-18 15:00:00,124.72,125.11,124.66,124.99,29031.0,121.9725,122.3539,121.9138,122.2365,29031.0
2022-03-18 15:30:00,124.98,125.88,123.29,123.42,380470.0,122.2267,123.1069,120.574,120.7011,380470.0
2022-03-21 09:30:00,122.89,123.21,121.54,123.21,23891.0,120.1828,120.4957,118.8625,120.4957,23891.0
2022-03-21 10:00:00,123.05,124.86,122.79,124.57,25443.0,120.3393,122.1094,120.085,121.8258,25443.0
2022-03-21 10:30:00,124.57,124.81,123.91,124.07,12698.0,121.8258,122.0605,121.1803,121.3368,12698.0
2022-03-21 11:00:00,124.1,124.61,123.74,123.79,27153.0,121.3661,121.8649,121.0141,121.063,27153.0
2022-03-21 11:30:00,123.78,124.39,123.74,124.1,26100.0,121.0532,121.6497,121.0141,121.3661,26100.0
2022-03-21 12:00:00,124.16,124.53,124.07,124.1,20211.0,121.4248,121.7867,121.3368,121.3661,20211.0
2022-03-21 12:30:00,124.05,124.34,123.26,123.61,61449.0,121.3172,121.6008,120.5446,120.8869,61449.0
2022-03-21 13:00:00,123.63,123.7,123.15,123.34,10856.0,120.9065,120.9749,120.4371,120.6229,10856.0
2022-03-21 13:30:00,123.31,123.68,123.0,123.67,22909.0,120.5935,120.9554,120.2904,120.9456,22909.0
2022-03-21 14:00:00,123.78,124.13,123.59,124.13,8584.0,121.0532,121.3955,120.8674,121.3955,8584.0
2022-03-21 14:30:00,124.06,124.34,123.83,123.83,9703.0,121.327,121.6008,121.1021,121.1021,9703.0
2022-03-21 15:00:00,123.83,124.61,123.78,124.32,15988.0,121.1021,121.8649,121.0532,121.5813,15988.0
2022-03-21 15:30:00,124.39,124.61,123.82,124.5,47289.0,121.6497,121.8649,121.0923,121.7573,47289.0
2022-03-22 09:30:00,125.49,125.95,125.0,125.64,6802.0,122.7255,123.1754,122.2463,122.8722,6802.0
2022-03-22 10:00:00,125.87,126.1,125.21,125.66,8620.0,123.0971,123.3221,122.4517,122.8918,8620.0
2022-03-22 10:30:00,125.66,125.9,125.45,125.84,12684.0,122.8918,123.1265,122.6864,123.0678,12684.0
2022-03-22 11:00:00,125.86,126.21,125.82,126.21,13000.0,123.0874,123.4297,123.0482,123.4297,13000.0
2022-03-22 11:30:00,126.09,126.09,125.72,125.77,8800.0,123.3123,123.3123,122.9504,122.9993,8800.0
2022-03-22 12:00:00,125.81,126.23,125.81,125.9,4071.0,123.0385,123.4492,123.0385,123.1265,4071.0
2022-03-22 12:30:00,126.02,126.83,126.02,126.59,11972.0,123.2438,124.036,123.2438,123.8013,11972.0
2022-03-22 13:00:00,126.51,126.64,126.12,126.43,11670.0,123.723,123.8502,123.3416,123.6448,11670.0
2022-03-22 13:30:00,126.41,126.52,125.92,126.16,8562.0,123.6252,123.7328,123.146,123.3808,8562.0
2022-03-22 14:00:00,126.22,126.37,125.99,126.24,9549.0,123.4394,123.5861,123.2145,123.459,9549.0
2022-03-22 14:30:00,126.24,126.37,125.97,126.14,8628.0,123.459,123.5861,123.1949,123.3612,8628.0
2022-03-22 15:00:00,126.06,126.28,125.88,125.88,10747.0,123.283,123.4981,123.1069,123.1069,10747.0
2022-03-22 15:30:00,125.88,126.49,125.81,126.06,47212.0,123.1069,123.7035,123.0385,123.283,47212.0
2022-03-23 09:30:00,126.0,126.12,125.28,125.79,8481.0,123.2243,123.3416,122.5201,123.0189,8481.0
2022-03-23 10:00:00,125.67,126.57,125.67,126.23,5347.0,122.9015,123.7817,122.9015,123.4492,5347.0
2022-03-23 10:30:00,126.74,126.81,126.3,126.67,7883.0,123.948,124.0164,123.5177,123.8795,7883.0
2022-03-23 11:00:00,126.64,126.85,126.2,126.28,10017.0,123.8502,124.0556,123.4199,123.4981,10017.0
2022-03-23 11:30:00,126.28,126.4,126.13,126.29,7784.0,123.4981,123.6155,123.3514,123.5079,7784.0
2022-03-23 12:00:00,126.28,126.5,126.1,126.33,8428.0,123.4981,123.7133,123.3221,123.547,8428.0
2022-03-23 12:30:00,126.4,126.57,125.86,126.25,7961.0,123.6155,123.7817,123.0874,123.4688,7961.0
2022-03-23 13:00:00,126.33,126.33,125.47,125.55,8040.0,123.547,123.547,122.706,122.7842,8040.0
2022-03-23 13:30:00,125.48,125.95,125.42,125.89,10581.0,122.7157,123.1754,122.6571,123.1167,10581.0
2022-03-23 14:00:00,125.91,125.93,125.51,125.72,8103.0,123.1363,123.1558,122.7451,122.9504,8103.0
2022-03-23 14:30:00,125.76,125.78,125.35,125.35,9977.0,122.9896,123.0091,122.5886,122.5886,9977.0
2022-03-23 15:00:00,125.29,125.82,125.29,125.8,11207.0,122.5299,123.0482,122.5299,123.0287,11207.0
2022-03-23 15:30:00,125.8,125.95,125.27,125.3,46013.0,123.0287,123.1754,122.5104,122.5397,46013.0
2022-03-24 09:30:00,124.93,125.9,122.97,124.72,38184.0,122.1778,123.1265,120.261,121.9725,38184.0
2022-03-24 10:00:00,124.92,125.17,124.3,124.46,11853.0,122.1681,122.4126,121.5617,121.7182,11853.0
2022-03-24 10:30:00,124.72,125.26,124.04,124.38,8302.0,121.9725,122.5006,121.3075,121.64,8302.0
2022-03-24 11:00:00,124.68,124.92,124.33,124.85,19249.0,121.9334,122.1681,121.5911,122.0996,19249.0
2022-03-24 11:30:00,124.76,125.4,124.75,124.92,12578.0,122.0116,122.6375,122.0018,122.1681,12578.0
2022-03-24 12:00:00,124.97,125.31,124.4,124.49,7468.0,122.217,122.5495,121.6595,121.7475,7468.0
2022-03-24 12:30:00,124.5,124.85,124.5,124.72,6697.0,121.7573,122.0996,121.7573,121.9725,6697.0
2022-03-24 13:00:00,124.68,125.16,124.6,125.16,9348.0,121.9334,122.4028,121.8551,122.4028,9348.0
2022-03-24 13:30:00,125.02,125.07,124.84,124.85,4536.0,122.2659,122.3148,122.0898,122.0996,4536.0
2022-03-24 14:00:00,124.88,125.0,124.77,124.87,4108.0,122.129,122.2463,122.0214,122.1192,4108.0
2022-03-24 14:30:00,124.85,125.55,124.85,125.42,7400.0,122.0996,122.7842,122.0996,122.6571,7400.0
2022-03-24 15:00:00,125.42,125.67,125.19,125.25,11670.0,122.6571,122.9015,122.4321,122.4908,11670.0
2022-03-24 15:30:00,125.29,125.6,124.99,125.48,37692.0,122.5299,122.8331,122.2365,122.7157,37692.0
2022-03-25 09:30:00,125.81,126.51,125.16,125.34,23894.0,123.0385,123.723,122.4028,122.5788,23894.0
2022-03-25 10:00:00,125.35,126.08,125.3,125.54,13967.0,122.5886,123.3025,122.5397,122.7744,13967.0
2022-03-25 10:30:00,125.58,126.01,125.53,125.78,7039.0,122.8135,123.2341,122.7646,123.0091,7039.0
2022-03-25 11:00:00,125.65,125.87,125.5,125.69,16284.0,122.882,123.0971,122.7353,122.9211,16284.0
2022-03-25 11:30:00,125.76,126.22,125.57,126.07,12100.0,122.9896,123.4394,122.8038,123.2927,12100.0
2022-03-25 12:00:00,125.98,126.3,125.85,126.01,18753.0,123.2047,123.5177,123.0776,123.2341,18753.0
2022-03-25 12:30:00,125.95,126.08,125.63,125.95,8671.0,123.1754,123.3025,122.8624,123.1754,8671.0
2022-03-25 13:00:00,125.96,126.12,125.6,125.79,7450.0,123.1852,123.3416,122.8331,123.0189,7450.0
2022-03-25 13:30:00,125.8,126.06,125.79,125.99,7349.0,123.0287,123.283,123.0189,123.2145,7349.0
2022-03-25 14:00:00,125.95,126.34,125.93,126.3,9643.0,123.1754,123.5568,123.1558,123.5177,9643.0
2022-03-25 14:30:00,126.34,126.34,126.11,126.21,11316.0,123.5568,123.5568,123.3319,123.4297,11316.0
2022-03-25 15:00:00,126.12,126.12,125.39,125.39,16414.0,123.3416,123.3416,122.6277,122.6277,16414.0
2022-03-25 15:30:00,125.39,126.03,125.16,126.03,37381.0,122.6277,123.2536,122.4028,123.2536,37381.0
2022-03-28 09:30:00,125.4,125.92,124.2,125.31,13924.0,122.6375,123.146,121.4639,122.5495,13924.0
2022-03-28 10:00:00,125.28,125.66,124.77,125.46,11350.0,122.5201,122.8918,122.0214,122.6962,11350.0
2022-03-28 10:30:00,125.56,125.88,125.36,125.37,16668.0,122.794,123.1069,122.5984,122.6082,16668.0
2022-03-28 11:00:00,125.36,125.46,125.03,125.04,8823.0,122.5984,122.6962,122.2756,122.2854,8823.0
2022-03-28 11:30:00,125.24,125.27,124.52,124.52,10641.0,122.481,122.5104,121.7769,121.7769,10641.0
2022-03-28 12:00:00,124.49,124.94,124.49,124.76,10907.0,121.7475,122.1876,121.7475,122.0116,10907.0
2022-03-28 12:30:00,124.8,125.15,124.72,125.15,7506.0,122.0507,122.393,121.9725,122.393,7506.0
2022-03-28 13:00:00,125.23,125.23,124.58,124.77,6261.0,122.4712,122.4712,121.8356,122.0214,6261.0
2022-03-28 13:30:00,124.79,125.0,124.64,124.87,6641.0,122.0409,122.2463,121.8942,122.1192,6641.0
2022-03-28 14:00:00,124.87,125.08,124.76,125.03,6491.0,122.1192,122.3245,122.0116,122.2756,6491.0
2022-03-28 14:30:00,125.0,125.34,125.0,125.32,6759.0,122.2463,122.5788,122.2463,122.5593,6759.0
2022-03-28 15:00:00,125.33,125.33,124.73,124.83,10116.0,122.569,122.569,121.9823,122.0801,10116.0
2022-03-28 15:30:00,124.82,125.18,124.67,125.0,38316.0,122.0703,122.4223,121.9236,122.2463,38316.0
2022-03-29 09:30:00,125.8,126.59,125.41,126.42,19646.0,123.0287,123.8013,122.6473,123.635,19646.0
2022-03-29 10:00:00,126.56,127.31,126.44,127.2,20489.0,123.7719,124.5054,123.6546,124.3978,20489.0
2022-03-29 10:30:00,127.27,128.01,127.19,128.0,19032.0,124.4663,125.19,124.3881,125.1802,19032.0
2022-03-29 11:00:00,128.05,128.24,127.6,127.99,13671.0,125.2291,125.4149,124.789,125.1704,13671.0
2022-03-29 11:30:00,128.02,128.33,128.02,128.14,12130.0,125.1998,125.5029,125.1998,125.3171,12130.0
2022-03-29 12:00:00,128.15,128.18,127.58,127.98,14573.0,125.3269,125.3563,124.7695,125.1607,14573.0
2022-03-29 12:30:00,127.97,128.24,127.6,128.05,12648.0,125.1509,125.4149,124.789,125.2291,12648.0
2022-03-29 13:00:00,128.07,128.18,127.69,128.13,13454.0,125.2487,125.3563,124.877,125.3074,13454.0
2022-03-29 13:30:00,128.17,128.46,127.95,128.13,18925.0,125.3465,125.6301,125.1313,125.3074,18925.0
2022-03-29 14:00:00,128.13,128.34,127.91,128.24,14771.0,125.3074,125.5127,125.0922,125.4149,14771.0
2022-03-29 14:30:00,128.27,128.31,127.98,128.12,21923.0,125.4443,125.4834,125.1607,125.2976,21923.0
2022-03-29 15:00:00,128.08,128.73,127.91,128.49,38006.0,125.2585,125.8941,125.0922,125.6594,38006.0
2022-03-29 15:30:00,128.5,128.73,127.97,128.42,72522.0,125.6692,125.8941,125.1509,125.591,72522.0
2022-03-30 09:30:00,128.16,128.79,127.84,128.69,29196.0,125.3367,125.9528,125.0237,125.855,29196.0
2022-03-30 10:00:00,128.74,129.1,128.36,128.5,12062.0,125.9039,126.256,125.5323,125.6692,12062.0
2022-03-30 10:30:00,128.37,129.1,128.21,129.06,9456.0,125.5421,126.256,125.3856,126.2169,9456.0
2022-03-30 11:00:00,129.06,129.12,128.34,128.34,13663.0,126.2169,126.2755,125.5127,125.5127,13663.0
2022-03-30 11:30:00,128.38,128.54,127.98,128.09,13827.0,125.5518,125.7083,125.1607,125.2682,13827.0
2022-03-30 12:00:00,128.11,128.14,127.6,127.96,21289.0,125.2878,125.3171,124.789,125.1411,21289.0
2022-03-30 12:30:00,127.95,128.01,127.63,127.81,13063.0,125.1313,125.19,124.8184,124.9944,13063.0
2022-03-30 13:00:00,127.86,127.86,127.18,127.19,10403.0,125.0433,125.0433,124.3783,124.3881,10403.0
2022-03-30 13:30:00,127.17,127.57,127.08,127.35,19458.0,124.3685,124.7597,124.2805,124.5445,19458.0
2022-03-30 14:00:00,127.27,127.5,127.03,127.14,12011.0,124.4663,124.6912,124.2316,124.3392,12011.0
2022-03-30 14:30:00,127.21,127.31,126.95,127.04,12478.0,124.4076,124.5054,124.1533,124.2414,12478.0
2022-03-30 15:00:00,127.08,127.22,126.63,126.71,28042.0,124.2805,124.4174,123.8404,123.9186,28042.0
2022-03-30 15:30:00,126.81,127.51,126.81,127.42,75810.0,124.0164,124.701,124.0164,124.613,75810.0
2022-03-31 09:30:00,127.26,128.64,127.26,127.81,7288.0,124.4565,125.8061,124.4565,124.9944,7288.0
2022-03-31 10:00:00,127.47,127.47,126.74,126.91,18025.0,124.6619,124.6619,123.948,124.1142,18025.0
2022-03-31 10:30:00,126.75,127.54,126.73,127.54,10195.0,123.9578,124.7304,123.9382,124.7304,10195.0
2022-03-31 11:00:00,127.37,127.44,127.01,127.18,7033.0,124.5641,124.6326,124.212,124.3783,7033.0
2022-03-31 11:30:00,127.23,127.3,126.93,127.14,9118.0,124.4272,124.4956,124.1338,124.3392,9118.0
2022-03-31 12:00:00,127.09,127.14,126.69,126.73,10272.0,124.2903,124.3392,123.8991,123.9382,10272.0
2022-03-31 12:30:00,126.7,127.14,126.69,126.91,7759.0,123.9089,124.3392,123.8991,124.1142,7759.0
2022-03-31 13:00:00,126.85,127.01,126.69,126.96,5600.0,124.0556,124.212,123.8991,124.1631,5600.0
2022-03-31 13:30:00,126.93,127.02,126.56,126.59,17287.0,124.1338,124.2218,123.7719,123.8013,17287.0
2022-03-31 14:00:00,126.52,126.52,126.03,126.16,8435.0,123.7328,123.7328,123.2536,123.3808,8435.0
2022-03-31 14:30:00,126.18,126.45,125.99,126.23,9258.0,123.4003,123.6644,123.2145,123.4492,9258.0
2022-03-31 15:00:00,126.26,126.46,125.95,126.04,8867.0,123.4786,123.6741,123.1754,123.2634,8867.0
2022-03-31 15:30:00,126.05,126.16,124.78,124.79,32654.0,123.2732,123.3808,122.0312,122.0409,32654.0
2022-04-01 09:30:00,125.19,126.2,122.62,126.19,15238.0,122.4321,123.4199,119.9187,123.4101,15238.0
2022-04-01 10:00:00,126.25,126.25,124.71,124.78,8962.0,123.4688,123.4688,121.9627,122.0312,8962.0
2022-04-01 10:30:00,124.78,125.14,124.53,124.62,8285.0,122.0312,122.3832,121.7867,121.8747,8285.0
2022-04-01 11:00:00,124.4,125.01,124.32,124.91,7404.0,121.6595,122.2561,121.5813,122.1583,7404.0
2022-04-01 11:30:00,124.84,124.84,124.04,124.04,5662.0,122.0898,122.0898,121.3075,121.3075,5662.0
2022-04-01 12:00:00,124.06,124.06,123.6,123.82,8056.0,121.327,121.327,120.8771,121.0923,8056.0
2022-04-01 12:30:00,123.9,124.1,123.6,123.78,9601.0,121.1705,121.3661,120.8771,121.0532,9601.0
2022-04-01 13:00:00,123.81,123.85,123.47,123.48,24284.0,121.0825,121.1216,120.75,120.7598,24284.0
2022-04-01 13:30:00,123.49,124.08,123.26,123.73,11011.0,120.7696,121.3466,120.5446,121.0043,11011.0
2022-04-01 14:00:00,123.77,124.08,123.73,124.08,17923.0,121.0434,121.3466,121.0043,121.3466,17923.0
2022-04-01 14:30:00,124.16,124.39,124.08,124.29,10259.0,121.4248,121.6497,121.3466,121.5519,10259.0
2022-04-01 15:00:00,124.4,124.77,124.28,124.61,52362.0,121.6595,122.0214,121.5422,121.8649,52362.0
2022-04-01 15:30:00,124.58,125.03,124.53,124.88,42284.0,121.8356,122.2756,121.7867,122.129,42284.0
2022-04-04 09:30:00,124.52,124.52,123.2,123.5,17293.0,121.7769,121.7769,120.486,120.7794,17293.0
2022-04-04 10:00:00,123.51,123.51,122.36,123.07,17851.0,120.7891,120.7891,119.6645,120.3588,17851.0
2022-04-04 10:30:00,123.17,123.3,122.68,123.14,14184.0,120.4566,120.5838,119.9774,120.4273,14184.0
2022-04-04 11:00:00,123.14,123.34,123.09,123.33,15047.0,120.4273,120.6229,120.3784,120.6131,15047.0
2022-04-04 11:30:00,123.4,123.72,123.23,123.52,11680.0,120.6816,120.9945,120.5153,120.7989,11680.0
2022-04-04 12:00:00,123.56,124.0,123.4,123.83,8898.0,120.838,121.2683,120.6816,121.1021,8898.0
2022-04-04 12:30:00,123.8,124.3,123.65,124.18,20038.0,121.0727,121.5617,120.926,121.4444,20038.0
2022-04-04 13:00:00,124.15,124.15,123.76,123.77,8993.0,121.415,121.415,121.0336,121.0434,8993.0
2022-04-04 13:30:00,123.8,124.49,123.73,124.39,12864.0,121.0727,121.7475,121.0043,121.6497,12864.0
2022-04-04 14:00:00,124.35,124.51,124.04,124.04,9323.0,121.6106,121.7671,121.3075,121.3075,9323.0
2022-04-04 14:30:00,123.97,124.12,123.88,124.01,16828.0,121.239,121.3857,121.151,121.2781,16828.0
2022-04-04 15:00:00,123.97,124.15,123.93,123.98,14393.0,121.239,121.415,121.1999,121.2488,14393.0
2022-04-04 15:30:00,124.01,124.2,123.82,123.85,70147.0,121.2781,121.4639,121.0923,121.1216,70147.0
2022-04-05 09:30:00,123.65,125.29,123.42,123.75,15336.0,120.926,122.5299,120.7011,121.0238,15336.0
2022-04-05 10:00:00,123.74,123.94,122.49,122.56,12197.0,121.0141,121.2097,119.7916,119.8601,12197.0
2022-04-05 10:30:00,122.65,122.68,121.74,121.96,19759.0,119.9481,119.9774,119.0581,119.2733,19759.0
2022-04-05 11:00:00,121.91,122.84,121.5,122.59,16347.0,119.2244,120.1339,118.8234,119.8894,16347.0
2022-04-05 11:30:00,122.65,122.76,122.15,122.18,9360.0,119.9481,120.0557,119.4591,119.4884,9360.0
2022-04-05 12:00:00,122.07,122.38,121.83,122.06,9531.0,119.3809,119.684,119.1461,119.3711,9531.0
2022-04-05 12:30:00,122.19,122.57,122.1,122.57,8279.0,119.4982,119.8698,119.4102,119.8698,8279.0
2022-04-05 13:00:00,122.6,122.65,122.09,122.37,10205.0,119.8992,119.9481,119.4004,119.6742,10205.0
2022-04-05 13:30:00,122.36,122.52,121.68,121.79,8606.0,119.6645,119.8209,118.9994,119.107,8606.0
2022-04-05 14:00:00,121.82,121.96,121.59,121.72,10559.0,119.1364,119.2733,118.9114,119.0386,10559.0
2022-04-05 14:30:00,121.7,122.0,121.61,121.61,11021.0,119.019,119.3124,118.931,118.931,11021.0
2022-04-05 15:00:00,121.66,121.79,121.31,121.33,15961.0,118.9799,119.107,118.6376,118.6572,15961.0
2022-04-05 15:30:00,121.28,121.31,120.54,120.6,62952.0,118.6083,118.6376,117.8846,117.9432,62952.0
2022-04-06 09:30:00,120.17,120.21,118.99,119.67,16417.0,117.5227,117.5618,116.3687,117.0337,16417.0
2022-04-06 10:00:00,119.6,119.61,118.94,119.41,11004.0,116.9653,116.975,116.3198,116.7795,11004.0
2022-04-06 10:30:00,119.48,120.06,119.47,119.57,11760.0,116.8479,117.4151,116.8381,116.9359,11760.0
2022-04-06 11:00:00,119.76,120.01,119.64,119.9,10186.0,117.1217,117.3662,117.0044,117.2587,10186.0
2022-04-06 11:30:00,119.82,120.06,119.57,119.95,10150.0,117.1804,117.4151,116.9359,117.3076,10150.0
2022-04-06 12:00:00,119.92,119.92,119.35,119.35,9527.0,117.2782,117.2782,116.7208,116.7208,9527.0
2022-04-06 12:30:00,119.41,119.85,119.35,119.73,6700.0,116.7795,117.2098,116.7208,117.0924,6700.0
2022-04-06 13:00:00,119.91,120.09,119.82,119.9,12000.0,117.2684,117.4445,117.1804,117.2587,12000.0
2022-04-06 13:30:00,119.84,119.97,119.41,119.41,13419.0,117.2,117.3271,116.7795,116.7795,13419.0
2022-04-06 14:00:00,119.41,119.69,118.77,119.13,7497.0,116.7795,117.0533,116.1536,116.5056,7497.0
2022-04-06 14:30:00,119.15,119.79,119.07,119.75,12520.0,116.5252,117.1511,116.4469,117.112,12520.0
2022-04-06 15:00:00,119.78,119.93,119.02,119.04,15258.0,117.1413,117.288,116.398,116.4176,15258.0
2022-04-06 15:30:00,119.02,119.29,118.74,118.96,45635.0,116.398,116.6621,116.1242,116.3394,45635.0
2022-04-07 09:30:00,119.0,119.45,117.6,117.67,16223.0,116.3785,116.8186,115.0093,115.0778,16223.0
2022-04-07 10:00:00,117.83,117.83,117.42,117.6,11200.0,115.2343,115.2343,114.8333,115.0093,11200.0
2022-04-07 10:30:00,117.67,118.0,117.34,117.78,13896.0,115.0778,115.4005,114.7551,115.1854,13896.0
2022-04-07 11:00:00,117.88,118.24,117.74,117.9,17230.0,115.2832,115.6352,115.1462,115.3027,17230.0
2022-04-07 11:30:00,117.91,118.04,117.67,117.67,6850.0,115.3125,115.4396,115.0778,115.0778,6850.0
2022-04-07 12:00:00,117.67,117.71,117.43,117.54,8009.0,115.0778,115.1169,114.8431,114.9506,8009.0
2022-04-07 12:30:00,117.53,117.53,116.89,117.2,19134.0,114.9409,114.9409,114.315,114.6181,19134.0
2022-04-07 13:00:00,117.2,117.89,117.03,117.66,13945.0,114.6181,115.2929,114.4519,115.068,13945.0
2022-04-07 13:30:00,117.67,117.88,117.35,117.88,10900.0,115.0778,115.2832,114.7648,115.2832,10900.0
2022-04-07 14:00:00,117.96,118.64,117.76,118.48,18507.0,115.3614,116.0264,115.1658,115.8699,18507.0
2022-04-07 14:30:00,118.46,118.9,118.37,118.9,13095.0,115.8504,116.2807,115.7624,116.2807,13095.0
2022-04-07 15:00:00,118.85,119.21,118.82,118.89,18057.0,116.2318,116.5839,116.2025,116.2709,18057.0
2022-04-07 15:30:00,118.85,118.97,118.17,118.32,41604.0,116.2318,116.3491,115.5668,115.7135,41604.0
2022-04-08 09:30:00,118.43,119.14,117.77,117.94,13086.0,115.821,116.5154,115.1756,115.3418,13086.0
2022-04-08 10:00:00,118.0,118.26,117.48,117.78,11606.0,115.4005,115.6548,114.892,115.1854,11606.0
2022-04-08 10:30:00,117.87,118.78,117.81,118.63,10671.0,115.2734,116.1633,115.2147,116.0166,10671.0
2022-04-08 11:00:00,118.77,119.02,118.68,118.76,7700.0,116.1536,116.398,116.0655,116.1438,7700.0
2022-04-08 11:30:00,118.93,118.93,118.34,118.38,5300.0,116.31,116.31,115.733,115.7721,5300.0
2022-04-08 12:00:00,118.47,118.47,118.14,118.37,4931.0,115.8602,115.8602,115.5374,115.7624,4931.0
2022-04-08 12:30:00,118.37,118.37,117.92,117.93,9754.0,115.7624,115.7624,115.3223,115.3321,9754.0
2022-04-08 13:00:00,117.93,117.98,117.54,117.61,8669.0,115.3321,115.381,114.9506,115.0191,8669.0
2022-04-08 13:30:00,117.56,117.72,117.36,117.42,6925.0,114.9702,115.1267,114.7746,114.8333,6925.0
2022-04-08 14:00:00,117.42,117.57,116.95,116.95,5797.0,114.8333,114.98,114.3736,114.3736,5797.0
2022-04-08 14:30:00,116.95,117.34,116.95,117.18,9925.0,114.3736,114.7551,114.3736,114.5986,9925.0
2022-04-08 15:00:00,117.18,117.23,116.94,117.08,13500.0,114.5986,114.6475,114.3639,114.5008,13500.0
2022-04-08 15:30:00,117.07,117.07,116.04,116.18,55370.0,114.491,114.491,113.4837,113.6206,55370.0
2022-04-11 09:30:00,115.77,117.26,115.77,117.18,16950.0,113.2196,114.6768,113.2196,114.5986,16950.0
2022-04-11 10:00:00,117.24,118.0,117.24,117.69,11202.0,114.6573,115.4005,114.6573,115.0973,11202.0
2022-04-11 10:30:00,117.77,118.1,117.35,117.76,10318.0,115.1756,115.4983,114.7648,115.1658,10318.0
2022-04-11 11:00:00,117.66,117.66,116.87,116.98,14783.0,115.068,115.068,114.2954,114.403,14783.0
2022-04-11 11:30:00,116.99,117.34,116.66,116.8,7200.0,114.4128,114.7551,114.09,114.2269,7200.0
2022-04-11 12:00:00,116.84,116.9,116.23,116.23,8250.0,114.2661,114.3247,113.6695,113.6695,8250.0
2022-04-11 12:30:00,116.22,116.6,115.96,116.21,8563.0,113.6597,114.0314,113.4055,113.6499,8563.0
2022-04-11 13:00:00,116.41,116.41,116.07,116.12,12421.0,113.8455,113.8455,113.513,113.5619,12421.0
2022-04-11 13:30:00,116.31,116.41,115.63,116.01,41110.0,113.7477,113.8455,113.0827,113.4544,41110.0
2022-04-11 14:00:00,116.02,116.37,115.85,116.06,15101.0,113.4641,113.8064,113.2979,113.5033,15101.0
2022-04-11 14:30:00,116.06,116.14,115.81,115.9,11696.0,113.5033,113.5815,113.2588,113.3468,11696.0
2022-04-11 15:00:00,115.91,116.09,115.76,115.83,18672.0,113.3566,113.5326,113.2099,113.2783,18672.0
2022-04-11 15:30:00,115.83,115.91,115.35,115.44,47514.0,113.2783,113.3566,112.8089,112.8969,47514.0
2022-04-12 09:30:00,115.84,117.31,115.84,117.01,9742.0,113.2881,114.7257,113.2881,114.4323,9742.0
2022-04-12 10:00:00,117.05,117.24,116.73,116.77,11653.0,114.4714,114.6573,114.1585,114.1976,11653.0
2022-04-12 10:30:00,116.77,116.94,116.34,116.47,8694.0,114.1976,114.3639,113.7771,113.9042,8694.0
2022-04-12 11:00:00,116.49,116.7,116.33,116.44,13843.0,113.9238,114.1292,113.7673,113.8749,13843.0
2022-04-12 11:30:00,116.49,117.17,116.38,116.99,28823.0,113.9238,114.5888,113.8162,114.4128,28823.0
2022-04-12 12:00:00,116.98,117.19,116.62,116.63,10162.0,114.403,114.6084,114.0509,114.0607,10162.0
2022-04-12 12:30:00,116.57,116.78,116.32,116.32,6250.0,114.002,114.2074,113.7575,113.7575,6250.0
2022-04-12 13:00:00,116.39,116.48,116.09,116.11,8694.0,113.826,113.914,113.5326,113.5522,8694.0
2022-04-12 13:30:00,115.98,116.4,115.8,115.87,7361.0,113.425,113.8358,113.249,113.3174,7361.0
2022-04-12 14:00:00,115.89,116.16,115.77,115.77,5824.0,113.337,113.601,113.2196,113.2196,5824.0
2022-04-12 14:30:00,115.74,116.0,115.53,115.79,11500.0,113.1903,113.4446,112.9849,113.2392,11500.0
2022-04-12 15:00:00,115.79,115.88,115.43,115.74,8815.0,113.2392,113.3272,112.8871,113.1903,8815.0
2022-04-12 15:30:00,115.74,115.89,115.44,115.74,24709.0,113.1903,113.337,112.8969,113.1903,24709.0
2022-04-13 09:30:00,115.87,117.17,115.44,116.5,12448.0,113.3174,114.5888,112.8969,113.9336,12448.0
2022-04-13 10:00:00,115.95,116.15,115.4,115.52,16025.0,113.3957,113.5913,112.8578,112.9751,16025.0
2022-04-13 10:30:00,115.62,116.3,115.62,116.28,10094.0,113.0729,113.738,113.0729,113.7184,10094.0
2022-04-13 11:00:00,116.28,116.61,116.22,116.54,8000.0,113.7184,114.0411,113.6597,113.9727,8000.0
2022-04-13 11:30:00,116.5,116.59,116.26,116.29,4400.0,113.9336,114.0216,113.6988,113.7282,4400.0
2022-04-13 12:00:00,116.29,116.52,116.16,116.3,4615.0,113.7282,113.9531,113.601,113.738,4615.0
2022-04-13 12:30:00,116.37,116.5,116.23,116.25,6892.0,113.8064,113.9336,113.6695,113.6891,6892.0
2022-04-13 13:00:00,116.2,116.25,115.85,116.06,15010.0,113.6402,113.6891,113.2979,113.5033,15010.0
2022-04-13 13:30:00,116.35,116.35,116.06,116.07,9364.0,113.7869,113.7869,113.5033,113.513,9364.0
2022-04-13 14:00:00,116.12,116.41,116.12,116.36,8365.0,113.5619,113.8455,113.5619,113.7966,8365.0
2022-04-13 14:30:00,116.41,116.72,116.35,116.65,9369.0,113.8455,114.1487,113.7869,114.0803,9369.0
2022-04-13 15:00:00,116.66,116.85,116.56,116.64,7985.0,114.09,114.2758,113.9922,114.0705,7985.0
2022-04-13 15:30:00,116.7,116.99,116.69,116.99,35576.0,114.1292,114.4128,114.1194,114.4128,35576.0
2022-04-14 09:30:00,117.36,118.34,117.0,117.43,10806.0,114.7746,115.733,114.4225,114.8431,10806.0
2022-04-14 10:00:00,117.5,117.84,117.32,117.46,6098.0,114.9115,115.244,114.7355,114.8724,6098.0
2022-04-14 10:30:00,117.47,117.75,117.24,117.32,4600.0,114.8822,115.156,114.6573,114.7355,4600.0
2022-04-14 11:00:00,117.47,117.82,117.47,117.71,8480.0,114.8822,115.2245,114.8822,115.1169,8480.0
2022-04-14 11:30:00,117.69,117.69,117.23,117.31,3700.0,115.0973,115.0973,114.6475,114.7257,3700.0
2022-04-14 12:00:00,117.36,117.46,117.0,117.31,6437.0,114.7746,114.8724,114.4225,114.7257,6437.0
2022-04-14 12:30:00,117.14,117.29,117.01,117.05,8423.0,114.5595,114.7062,114.4323,114.4714,8423.0
2022-04-14 13:00:00,117.14,117.21,116.97,117.16,8896.0,114.5595,114.6279,114.3932,114.579,8896.0
2022-04-14 13:30:00,117.25,117.9,117.25,117.72,7600.0,114.667,115.3027,114.667,115.1267,7600.0
2022-04-14 14:00:00,117.72,118.02,117.53,117.66,8500.0,115.1267,115.4201,114.9409,115.068,8500.0
2022-04-14 14:30:00,117.71,117.73,117.04,117.16,7615.0,115.1169,115.1365,114.4617,114.579,7615.0
2022-04-14 15:00:00,117.14,117.49,116.98,117.15,12018.0,114.5595,114.9017,114.403,114.5692,12018.0
2022-04-14 15:30:00,117.15,117.37,117.01,117.08,44727.0,114.5692,114.7844,114.4323,114.5008,44727.0
2022-04-18 09:30:00,117.4,118.44,117.03,117.95,10006.0,114.8137,115.8308,114.4519,115.3516,10006.0
2022-04-18 10:00:00,117.95,118.08,117.5,117.72,8409.0,115.3516,115.4788,114.9115,115.1267,8409.0
2022-04-18 10:30:00,117.84,118.57,117.83,118.52,7140.0,115.244,115.958,115.2343,115.9091,7140.0
2022-04-18 11:00:00,118.52,118.67,117.85,117.91,10543.0,115.9091,116.0558,115.2538,115.3125,10543.0
2022-04-18 11:30:00,117.98,118.04,117.58,117.91,4522.0,115.381,115.4396,114.9898,115.3125,4522.0
2022-04-18 12:00:00,117.83,117.83,117.61,117.64,5906.0,115.2343,115.2343,115.0191,115.0484,5906.0
2022-04-18 12:30:00,117.55,117.96,117.43,117.9,6488.0,114.9604,115.3614,114.8431,115.3027,6488.0
2022-04-18 13:00:00,117.9,118.17,117.81,118.17,7949.0,115.3027,115.5668,115.2147,115.5668,7949.0
2022-04-18 13:30:00,118.3,118.57,118.19,118.4,8424.0,115.6939,115.958,115.5863,115.7917,8424.0
2022-04-18 14:00:00,118.38,118.43,118.17,118.17,7496.0,115.7721,115.821,115.5668,115.5668,7496.0
2022-04-18 14:30:00,118.25,118.41,117.93,117.96,9619.0,115.645,115.8015,115.3321,115.3614,9619.0
2022-04-18 15:00:00,117.99,118.01,116.96,117.37,66421.0,115.3907,115.4103,114.3834,114.7844,66421.0
2022-04-18 15:30:00,117.36,117.45,116.75,117.39,49551.0,114.7746,114.8626,114.1781,114.804,49551.0
2022-04-19 09:30:00,117.73,119.76,117.73,119.59,3614.0,115.1365,117.1217,115.1365,116.9555,3614.0
2022-04-19 10:00:00,119.54,119.54,119.03,119.24,4602.0,116.9066,116.9066,116.4078,116.6132,4602.0
2022-04-19 10:30:00,119.24,119.5,119.12,119.5,3757.0,116.6132,116.8675,116.4958,116.8675,3757.0
2022-04-19 11:00:00,119.45,119.79,119.39,119.68,9869.0,116.8186,117.1511,116.7599,117.0435,9869.0
2022-04-19 11:30:00,119.69,120.39,119.69,120.28,12680.0,117.0533,117.7379,117.0533,117.6303,12680.0
2022-04-19 12:00:00,120.28,120.81,120.0,120.66,11809.0,117.6303,118.1486,117.3565,118.0019,11809.0
2022-04-19 12:30:00,120.73,120.76,120.43,120.54,7520.0,118.0704,118.0997,117.777,117.8846,7520.0
2022-04-19 13:00:00,120.58,120.67,120.27,120.57,10187.0,117.9237,118.0117,117.6205,117.9139,10187.0
2022-04-19 13:30:00,120.46,120.75,120.38,120.7,6516.0,117.8063,118.0899,117.7281,118.041,6516.0
2022-04-19 14:00:00,120.7,120.71,120.42,120.44,5595.0,118.041,118.0508,117.7672,117.7868,5595.0
2022-04-19 14:30:00,120.63,120.82,120.52,120.69,8639.0,117.9726,118.1584,117.865,118.0313,8639.0
2022-04-19 15:00:00,120.75,121.13,120.67,120.82,8899.0,118.0899,118.4616,118.0117,118.1584,8899.0
2022-04-19 15:30:00,120.89,120.96,120.51,120.7,30673.0,118.2268,118.2953,117.8552,118.041,30673.0
2022-04-20 09:30:00,121.55,122.13,121.24,121.72,6401.0,118.8723,119.4395,118.5691,119.0386,6401.0
2022-04-20 10:00:00,121.73,122.18,121.62,121.98,5968.0,119.0483,119.4884,118.9408,119.2928,5968.0
2022-04-20 10:30:00,121.91,122.57,121.7,122.35,8071.0,119.2244,119.8698,119.019,119.6547,8071.0
2022-04-20 11:00:00,122.37,122.47,121.84,122.47,6872.0,119.6742,119.772,119.1559,119.772,6872.0
2022-04-20 11:30:00,122.73,122.74,122.42,122.68,3937.0,120.0263,120.0361,119.7231,119.9774,3937.0
2022-04-20 12:00:00,122.8,122.9,122.66,122.84,4164.0,120.0948,120.1926,119.9579,120.1339,4164.0
2022-04-20 12:30:00,122.85,123.14,122.85,122.98,5038.0,120.1437,120.4273,120.1437,120.2708,5038.0
2022-04-20 13:00:00,122.97,123.16,122.79,122.79,3231.0,120.261,120.4468,120.085,120.085,3231.0
2022-04-20 13:30:00,122.82,123.29,122.82,123.27,4801.0,120.1143,120.574,120.1143,120.5544,4801.0
2022-04-20 14:00:00,123.34,123.42,122.88,122.88,4920.0,120.6229,120.7011,120.173,120.173,4920.0
2022-04-20 14:30:00,122.8,122.8,122.4,122.51,6100.0,120.0948,120.0948,119.7036,119.8112,6100.0
2022-04-20 15:00:00,122.62,123.29,122.59,123.26,10034.0,119.9187,120.574,119.8894,120.5446,10034.0
2022-04-20 15:30:00,123.23,123.73,123.01,123.21,27328.0,120.5153,121.0043,120.3001,120.4957,27328.0
2022-04-21 09:30:00,123.75,124.61,122.76,122.76,39806.0,121.0238,121.8649,120.0557,120.0557,39806.0
2022-04-21 10:00:00,122.72,122.88,122.16,122.21,16723.0,120.0165,120.173,119.4689,119.5178,16723.0
2022-04-21 10:30:00,122.21,122.23,121.32,121.7,19716.0,119.5178,119.5373,118.6474,119.019,19716.0
2022-04-21 11:00:00,121.71,121.71,120.87,121.03,12577.0,119.0288,119.0288,118.2073,118.3638,12577.0
2022-04-21 11:30:00,121.04,121.15,120.06,120.06,15716.0,118.3735,118.4811,117.4151,117.4151,15716.0
2022-04-21 12:00:00,120.06,120.2,119.42,119.77,20549.0,117.4151,117.552,116.7892,117.1315,20549.0
2022-04-21 12:30:00,119.84,119.98,119.45,119.45,23723.0,117.2,117.3369,116.8186,116.8186,23723.0
2022-04-21 13:00:00,119.07,119.49,118.92,119.32,33723.0,116.4469,116.8577,116.3002,116.6914,33723.0
2022-04-21 13:30:00,119.33,119.59,119.12,119.12,55167.0,116.7012,116.9555,116.4958,116.4958,55167.0
2022-04-21 14:00:00,119.09,119.14,118.37,118.5,23922.0,116.4665,116.5154,115.7624,115.8895,23922.0
2022-04-21 14:30:00,118.49,118.82,117.92,117.94,24294.0,115.8797,116.2025,115.3223,115.3418,24294.0
2022-04-21 15:00:00,117.92,118.02,117.57,117.99,20163.0,115.3223,115.4201,114.98,115.3907,20163.0
2022-04-21 15:30:00,117.93,118.3,117.8,118.17,130908.0,115.3321,115.6939,115.2049,115.5668,130908.0
2022-04-22 09:30:00,117.04,118.49,116.43,118.18,11300.0,114.4617,115.8797,113.8651,115.5765,11300.0
2022-04-22 10:00:00,118.18,118.29,117.47,118.13,19936.0,115.5765,115.6841,114.8822,115.5277,19936.0
2022-04-22 10:30:00,118.13,118.44,117.52,117.95,15860.0,115.5277,115.8308,114.9311,115.3516,15860.0
2022-04-22 11:00:00,117.97,118.69,117.86,118.47,17921.0,115.3712,116.0753,115.2636,115.8602,17921.0
2022-04-22 11:30:00,118.51,118.51,117.92,117.98,11437.0,115.8993,115.8993,115.3223,115.381,11437.0
2022-04-22 12:00:00,117.94,118.21,117.5,118.1,15877.0,115.3418,115.6059,114.9115,115.4983,15877.0
2022-04-22 12:30:00,118.06,118.34,117.93,117.98,6810.0,115.4592,115.733,115.3321,115.381,6810.0
2022-04-22 13:00:00,117.79,117.79,117.12,117.39,6895.0,115.1951,115.1951,114.5399,114.804,6895.0
2022-04-22 13:30:00,117.48,117.49,117.19,117.43,8007.0,114.892,114.9017,114.6084,114.8431,8007.0
2022-04-22 14:00:00,117.37,117.52,117.17,117.18,7866.0,114.7844,114.9311,114.5888,114.5986,7866.0
2022-04-22 14:30:00,117.25,117.34,116.83,116.96,16691.0,114.667,114.7551,114.2563,114.3834,16691.0
2022-04-22 15:00:00,116.96,117.36,116.52,117.16,13897.0,114.3834,114.7746,113.9531,114.579,13897.0
2022-04-22 15:30:00,117.18,117.5,116.56,116.63,38811.0,114.5986,114.9115,113.9922,114.0607,38811.0
2022-04-25 09:30:00,115.96,115.98,114.0,114.01,18009.0,113.4055,113.425,111.4886,111.4984,18009.0
2022-04-25 10:00:00,114.14,114.62,113.76,114.59,13216.0,111.6255,112.095,111.2539,112.0656,13216.0
2022-04-25 10:30:00,114.59,114.79,113.72,113.79,9634.0,112.0656,112.2612,111.2148,111.2833,9634.0
2022-04-25 11:00:00,113.74,114.03,113.37,113.78,11006.0,111.2344,111.518,110.8725,111.2735,11006.0
2022-04-25 11:30:00,113.67,113.93,113.49,113.88,11600.0,111.1659,111.4202,110.9899,111.3713,11600.0
2022-04-25 12:00:00,113.88,115.21,113.79,114.84,15917.0,111.3713,112.672,111.2833,112.3101,15917.0
2022-04-25 12:30:00,114.7,114.96,114.57,114.66,9100.0,112.1732,112.4275,112.0461,112.1341,9100.0
2022-04-25 13:00:00,114.72,115.09,114.3,114.67,11614.0,112.1928,112.5546,111.782,112.1439,11614.0
2022-04-25 13:30:00,114.72,115.33,114.7,115.09,16987.0,112.1928,112.7893,112.1732,112.5546,16987.0
2022-04-25 14:00:00,115.09,115.61,114.77,115.57,33737.0,112.5546,113.0632,112.2417,113.024,33737.0
2022-04-25 14:30:00,115.65,115.79,115.3,115.51,12476.0,113.1023,113.2392,112.76,112.9654,12476.0
2022-04-25 15:00:00,115.51,116.14,115.18,115.93,20004.0,112.9654,113.5815,112.6426,113.3761,20004.0
2022-04-25 15:30:00,116.0,116.15,115.61,115.85,63900.0,113.4446,113.5913,113.0632,113.2979,63900.0
2022-04-26 09:30:00,114.88,116.18,114.88,115.27,21509.0,112.3492,113.6206,112.3492,112.7307,21509.0
2022-04-26 10:00:00,115.44,115.84,114.72,115.18,34497.0,112.8969,113.2881,112.1928,112.6426,34497.0
2022-04-26 10:30:00,115.13,115.3,114.61,114.98,16347.0,112.5937,112.76,112.0852,112.447,16347.0
2022-04-26 11:00:00,114.78,115.44,114.71,115.32,9657.0,112.2514,112.8969,112.183,112.7796,9657.0
2022-04-26 11:30:00,115.32,115.55,114.75,114.8,10357.0,112.7796,113.0045,112.2221,112.271,10357.0
2022-04-26 12:00:00,114.81,114.85,114.14,114.44,28310.0,112.2808,112.3199,111.6255,111.9189,28310.0
2022-04-26 12:30:00,114.39,114.44,113.67,114.13,28497.0,111.87,111.9189,111.1659,111.6158,28497.0
2022-04-26 13:00:00,114.0,114.0,113.27,113.28,13060.0,111.4886,111.4886,110.7747,110.7845,13060.0
2022-04-26 13:30:00,113.19,113.65,113.02,113.34,10447.0,110.6965,111.1463,110.5302,110.8432,10447.0
2022-04-26 14:00:00,113.37,113.98,113.26,113.98,19187.0,110.8725,111.4691,110.7649,111.4691,19187.0
2022-04-26 14:30:00,113.98,114.01,113.41,113.91,23489.0,111.4691,111.4984,110.9116,111.4006,23489.0
2022-04-26 15:00:00,113.95,113.99,113.03,113.28,13646.0,111.4397,111.4789,110.54,110.7845,13646.0
2022-04-26 15:30:00,113.27,113.3,112.4,112.45,60636.0,110.7747,110.8041,109.9239,109.9728,60636.0
2022-04-27 09:30:00,112.14,113.29,111.96,113.09,11968.0,109.6696,110.7943,109.4936,110.5987,11968.0
2022-04-27 10:00:00,113.09,113.38,111.5,111.5,32730.0,110.5987,110.8823,109.0437,109.0437,32730.0
2022-04-27 10:30:00,111.62,112.24,111.05,111.89,31805.0,109.1611,109.7674,108.6036,109.4251,31805.0
2022-04-27 11:00:00,111.88,112.45,111.71,112.02,79655.0,109.4153,109.9728,109.2491,109.5523,79655.0
2022-04-27 11:30:00,112.01,112.31,111.78,112.14,39888.0,109.5425,109.8359,109.3175,109.6696,39888.0
2022-04-27 12:00:00,112.13,112.56,111.76,112.32,49582.0,109.6598,110.0804,109.298,109.8456,49582.0
2022-04-27 12:30:00,112.34,112.52,111.99,112.29,43011.0,109.8652,110.0412,109.5229,109.8163,43011.0
2022-04-27 13:00:00,112.13,112.39,111.64,112.14,21357.0,109.6598,109.9141,109.1806,109.6696,21357.0
2022-04-27 13:30:00,112.23,112.64,112.08,112.56,31307.0,109.7576,110.1586,109.6109,110.0804,31307.0
2022-04-27 14:00:00,112.55,112.55,111.85,112.08,27788.0,110.0706,110.0706,109.386,109.6109,27788.0
2022-04-27 14:30:00,112.07,112.47,111.59,111.88,24289.0,109.6011,109.9923,109.1317,109.4153,24289.0
2022-04-27 15:00:00,111.95,112.45,111.71,112.36,40444.0,109.4838,109.9728,109.2491,109.8848,40444.0
2022-04-27 15:30:00,112.31,112.56,111.56,111.97,71764.0,109.8359,110.0804,109.1024,109.5034,71764.0
2022-04-28 09:30:00,112.52,113.57,112.23,112.71,11360.0,110.0412,111.0681,109.7576,110.2271,11360.0
2022-04-28 10:00:00,112.61,112.61,111.7,111.8,12917.0,110.1293,110.1293,109.2393,109.3371,12917.0
2022-04-28 10:30:00,111.77,111.9,111.43,111.58,19434.0,109.3078,109.4349,108.9752,109.1219,19434.0
2022-04-28 11:00:00,111.58,111.87,111.21,111.33,18400.0,109.1219,109.4056,108.7601,108.8775,18400.0
2022-04-28 11:30:00,111.27,111.67,110.73,111.42,14668.0,108.8188,109.21,108.2907,108.9655,14668.0
2022-04-28 12:00:00,111.27,111.94,111.19,111.88,19509.0,108.8188,109.474,108.7405,109.4153,19509.0
2022-04-28 12:30:00,111.97,113.05,111.84,112.82,8662.0,109.5034,110.5596,109.3762,110.3346,8662.0
2022-04-28 13:00:00,112.7,113.59,112.7,113.59,9688.0,110.2173,111.0877,110.2173,111.0877,9688.0
2022-04-28 13:30:00,113.47,114.05,113.46,113.96,13115.0,110.9703,111.5375,110.9605,111.4495,13115.0
2022-04-28 14:00:00,113.97,114.35,113.9,114.05,12130.0,111.4593,111.8309,111.3908,111.5375,12130.0
2022-04-28 14:30:00,114.05,114.29,113.89,114.06,11606.0,111.5375,111.7722,111.3811,111.5473,11606.0
2022-04-28 15:00:00,114.06,114.32,113.97,114.02,18064.0,111.5473,111.8016,111.4593,111.5082,18064.0
2022-04-28 15:30:00,114.03,114.21,113.13,113.38,58875.0,111.518,111.694,110.6378,110.8823,58875.0
2022-04-29 09:30:00,112.74,113.95,112.5,113.19,32490.0,110.2564,111.4397,110.0217,110.6965,32490.0
2022-04-29 10:00:00,113.19,113.43,112.63,112.79,14561.0,110.6965,110.9312,110.1488,110.3053,14561.0
2022-04-29 10:30:00,112.79,113.49,112.69,113.36,13142.0,110.3053,110.9899,110.2075,110.8627,13142.0
2022-04-29 11:00:00,113.52,113.7,113.3,113.56,11127.0,111.0192,111.1952,110.8041,111.0583,11127.0
2022-04-29 11:30:00,113.64,113.83,113.42,113.56,9212.0,111.1366,111.3224,110.9214,111.0583,9212.0
2022-04-29 12:00:00,113.52,113.52,112.92,113.12,25859.0,111.0192,111.0192,110.4324,110.628,25859.0
2022-04-29 12:30:00,113.0,113.0,112.03,112.03,13121.0,110.5107,110.5107,109.562,109.562,13121.0
2022-04-29 13:00:00,112.12,112.37,111.85,112.26,19042.0,109.65,109.8945,109.386,109.787,19042.0
2022-04-29 13:30:00,112.32,112.77,111.78,112.13,16550.0,109.8456,110.2857,109.3175,109.6598,16550.0
2022-04-29 14:00:00,112.13,112.79,112.03,112.25,24506.0,109.6598,110.3053,109.562,109.7772,24506.0
2022-04-29 14:30:00,112.23,112.25,111.26,111.36,16892.0,109.7576,109.7772,108.809,108.9068,16892.0
2022-04-29 15:00:00,111.42,111.52,110.97,111.01,23616.0,108.9655,109.0633,108.5254,108.5645,23616.0
2022-04-29 15:30:00,111.01,111.39,110.27,110.5,118722.0,108.5645,108.9361,107.8408,108.0657,118722.0
2022-05-02 09:30:00,110.89,111.37,109.78,111.29,15108.0,108.4471,108.9166,107.3616,108.8383,15108.0
2022-05-02 10:00:00,111.62,112.3,110.89,111.97,10034.0,109.1611,109.8261,108.4471,109.5034,10034.0
2022-05-02 10:30:00,111.95,112.1,111.21,111.41,15645.0,109.4838,109.6305,108.7601,108.9557,15645.0
2022-05-02 11:00:00,111.34,111.44,110.54,110.61,25020.0,108.8872,108.985,108.1049,108.1733,25020.0
2022-05-02 11:30:00,110.51,110.86,109.72,110.31,37917.0,108.0755,108.4178,107.3029,107.8799,37917.0
2022-05-02 12:00:00,110.43,110.45,108.83,109.38,58243.0,107.9973,108.0168,106.4325,106.9704,58243.0
2022-05-02 12:30:00,109.44,109.57,108.85,109.08,18717.0,107.0291,107.1562,106.4521,106.677,18717.0
2022-05-02 13:00:00,109.03,109.31,108.82,109.03,14097.0,106.6281,106.902,106.4227,106.6281,14097.0
2022-05-02 13:30:00,108.97,109.1,108.0,108.12,20311.0,106.5694,106.6966,105.6208,105.7382,20311.0
2022-05-02 14:00:00,108.02,108.37,107.13,108.06,25937.0,105.6404,105.9827,104.77,105.6795,25937.0
2022-05-02 14:30:00,107.93,108.18,107.51,107.54,28658.0,105.5524,105.7968,105.1416,105.1709,28658.0
2022-05-02 15:00:00,107.62,109.2,107.61,108.99,41833.0,105.2492,106.7944,105.2394,106.589,41833.0
2022-05-02 15:30:00,109.01,109.8,108.84,109.59,96100.0,106.6086,107.3812,106.4423,107.1758,96100.0
2022-05-03 09:30:00,100.0,103.83,100.0,100.84,196224.0,97.797,101.5427,97.797,98.6185,196224.0
2022-05-03 10:00:00,100.96,102.69,100.96,101.92,80044.0,98.7359,100.4278,98.7359,99.6747,80044.0
2022-05-03 10:30:00,101.92,104.3,101.74,104.25,90763.0,99.6747,102.0023,99.4987,101.9534,90763.0
2022-05-03 11:00:00,104.24,105.92,103.88,105.13,54785.0,101.9436,103.5866,101.5916,102.814,54785.0
2022-05-03 11:30:00,105.0,105.0,102.84,103.03,86240.0,102.6869,102.6869,100.5745,100.7603,86240.0
2022-05-03 12:00:00,103.12,103.78,102.9,103.35,45731.0,100.8483,101.4938,100.6332,101.0732,45731.0
2022-05-03 12:30:00,103.34,103.56,102.37,103.15,41944.0,101.0635,101.2786,100.1148,100.8777,41944.0
2022-05-03 13:00:00,103.17,103.42,102.71,102.95,43742.0,100.8972,101.1417,100.4473,100.6821,43742.0
2022-05-03 13:30:00,103.01,103.15,102.8,102.88,31509.0,100.7407,100.8777,100.5354,100.6136,31509.0
2022-05-03 14:00:00,102.88,103.13,102.73,102.97,45823.0,100.6136,100.8581,100.4669,100.7016,45823.0
2022-05-03 14:30:00,102.98,103.42,102.76,103.0,55210.0,100.7114,101.1417,100.4962,100.731,55210.0
2022-05-03 15:00:00,102.99,103.18,102.83,102.88,45920.0,100.7212,100.907,100.5647,100.6136,45920.0
2022-05-03 15:30:00,102.88,103.05,101.79,102.1,252191.0,100.6136,100.7799,99.5476,99.8508,252191.0
2022-05-04 09:30:00,101.61,104.05,101.0,103.56,60668.0,99.3716,101.7578,98.775,101.2786,60668.0
2022-05-04 10:00:00,103.64,104.47,103.46,104.2,48492.0,101.3569,102.1686,101.1808,101.9045,48492.0
2022-05-04 10:30:00,104.17,104.45,103.99,104.15,28778.0,101.8752,102.149,101.6991,101.8556,28778.0
2022-05-04 11:00:00,104.25,104.41,103.26,103.33,18537.0,101.9534,102.1099,100.9852,101.0537,18537.0
2022-05-04 11:30:00,103.32,103.46,102.68,102.79,37612.0,101.0439,101.1808,100.418,100.5256,37612.0
2022-05-04 12:00:00,102.84,103.93,102.69,103.93,13441.0,100.5745,101.6405,100.4278,101.6405,13441.0
2022-05-04 12:30:00,103.87,103.89,103.08,103.46,25329.0,101.5818,101.6014,100.8092,101.1808,25329.0
2022-05-04 13:00:00,103.54,103.56,103.18,103.4,13907.0,101.2591,101.2786,100.907,101.1221,13907.0
2022-05-04 13:30:00,103.38,103.97,103.37,103.94,15160.0,101.1026,101.6796,101.0928,101.6502,15160.0
2022-05-04 14:00:00,103.95,104.64,103.46,104.14,40127.0,101.66,102.3348,101.1808,101.8458,40127.0
2022-05-04 14:30:00,104.2,105.65,103.29,105.45,37289.0,101.9045,103.3226,101.0146,103.127,37289.0
2022-05-04 15:00:00,105.48,106.02,105.36,105.97,23310.0,103.1563,103.6844,103.039,103.6355,23310.0
2022-05-04 15:30:00,105.93,107.17,105.89,106.72,96025.0,103.5964,104.8091,103.5573,104.369,96025.0
2022-05-05 09:30:00,106.22,106.99,103.72,106.16,14192.0,103.88,104.6331,101.4351,103.8213,14192.0
2022-05-05 10:00:00,106.27,106.27,105.02,105.66,8088.0,103.9289,103.9289,102.7065,103.3324,8088.0
2022-05-05 10:30:00,105.46,106.0,105.12,105.16,9965.0,103.1368,103.6649,102.8043,102.8434,9965.0
2022-05-05 11:00:00,105.11,105.22,104.44,104.64,13238.0,102.7945,102.9021,102.1392,102.3348,13238.0
2022-05-05 11:30:00,104.7,105.2,104.27,104.34,12179.0,102.3935,102.8825,101.973,102.0414,12179.0
2022-05-05 12:00:00,104.38,105.15,104.0,105.02,29141.0,102.0806,102.8336,101.7089,102.7065,29141.0
2022-05-05 12:30:00,104.97,105.58,104.61,105.31,17399.0,102.6576,103.2541,102.3055,102.9901,17399.0
2022-05-05 13:00:00,105.32,105.75,105.2,105.35,13555.0,102.9998,103.4204,102.8825,103.0292,13555.0
2022-05-05 13:30:00,105.19,105.87,104.99,105.1,14834.0,102.8727,103.5377,102.6771,102.7847,14834.0
2022-05-05 14:00:00,104.99,105.65,104.73,104.79,9021.0,102.6771,103.3226,102.4228,102.4815,9021.0
2022-05-05 14:30:00,104.77,105.11,104.66,104.89,15456.0,102.462,102.7945,102.3544,102.5793,15456.0
2022-05-05 15:00:00,105.03,105.17,104.79,104.86,28509.0,102.7162,102.8532,102.4815,102.55,28509.0
2022-05-05 15:30:00,104.91,105.5,104.62,105.31,77908.0,102.5989,103.1759,102.3153,102.9901,77908.0
2022-05-06 09:30:00,105.36,105.46,101.93,102.63,12946.0,103.039,103.1368,99.6845,100.3691,12946.0
2022-05-06 10:00:00,102.95,103.72,102.73,103.63,16573.0,100.6821,101.4351,100.4669,101.3471,16573.0
2022-05-06 10:30:00,103.53,103.77,102.51,103.6,14329.0,101.2493,101.484,100.2518,101.3177,14329.0
2022-05-06 11:00:00,103.59,104.33,103.42,104.11,24327.0,101.308,102.0317,101.1417,101.8165,24327.0
2022-05-06 11:30:00,104.17,104.22,103.32,103.57,17881.0,101.8752,101.9241,101.0439,101.2884,17881.0
2022-05-06 12:00:00,103.47,104.36,103.24,103.9,15271.0,101.1906,102.061,100.9657,101.6111,15271.0
2022-05-06 12:30:00,103.9,104.28,103.69,104.24,11238.0,101.6111,101.9828,101.4058,101.9436,11238.0
2022-05-06 13:00:00,104.43,104.53,103.86,104.35,21418.0,102.1295,102.2273,101.572,102.0512,21418.0
2022-05-06 13:30:00,104.37,104.69,103.64,103.72,11925.0,102.0708,102.3837,101.3569,101.4351,11925.0
2022-05-06 14:00:00,103.57,103.8,103.24,103.36,13578.0,101.2884,101.5133,100.9657,101.083,13578.0
2022-05-06 14:30:00,103.4,103.81,103.21,103.5,13589.0,101.1221,101.5231,100.9363,101.2199,13589.0
2022-05-06 15:00:00,103.32,103.47,102.88,103.13,11776.0,101.0439,101.1906,100.6136,100.8581,11776.0
2022-05-06 15:30:00,103.15,104.53,103.15,104.26,52618.0,100.8777,102.2273,100.8777,101.9632,52618.0
2022-05-09 09:30:00,102.91,103.2,101.63,102.49,14894.0,100.6429,100.9266,99.3911,100.2322,14894.0
2022-05-09 10:00:00,102.26,102.54,101.26,101.42,17640.0,100.0073,100.2811,99.0293,99.1858,17640.0
2022-05-09 10:30:00,101.41,101.41,100.5,100.67,6808.0,99.176,99.176,98.286,98.4523,6808.0
2022-05-09 11:00:00,100.67,101.06,99.71,99.81,24238.0,98.4523,98.8337,97.5134,97.6112,24238.0
2022-05-09 11:30:00,99.84,100.23,99.58,100.07,27250.0,97.6406,98.022,97.3863,97.8655,27250.0
2022-05-09 12:00:00,100.02,101.09,99.75,100.92,17230.0,97.8166,98.863,97.5526,98.6968,17230.0
2022-05-09 12:30:00,100.93,100.98,99.42,99.46,13157.0,98.7066,98.7555,97.2298,97.2689,13157.0
2022-05-09 13:00:00,99.49,99.92,99.31,99.81,12367.0,97.2983,97.7188,97.1222,97.6112,12367.0
2022-05-09 13:30:00,99.96,99.97,99.23,99.55,13449.0,97.7579,97.7677,97.044,97.357,13449.0
2022-05-09 14:00:00,99.76,100.15,99.6,99.63,7814.0,97.5623,97.9437,97.4059,97.4352,7814.0
2022-05-09 14:30:00,99.63,99.86,99.2,99.69,23995.0,97.4352,97.6601,97.0147,97.4939,23995.0
2022-05-09 15:00:00,99.84,99.92,99.26,99.31,30291.0,97.6406,97.7188,97.0733,97.1222,30291.0
2022-05-09 15:30:00,99.29,99.73,98.03,98.32,149856.0,97.1027,97.533,95.8704,96.1541,149856.0
2022-05-10 09:30:00,99.37,100.77,99.37,100.77,28441.0,97.1809,98.5501,97.1809,98.5501,28441.0
2022-05-10 10:00:00,100.77,100.99,99.84,99.95,19204.0,98.5501,98.7652,97.6406,97.7481,19204.0
2022-05-10 10:30:00,99.86,99.86,98.07,98.25,15498.0,97.6601,97.6601,95.9096,96.0856,15498.0
2022-05-10 11:00:00,98.13,98.25,97.19,97.46,20467.0,95.9682,96.0856,95.0489,95.313,20467.0
2022-05-10 11:30:00,97.41,98.32,97.34,98.08,13202.0,95.2641,96.1541,95.1956,95.9193,13202.0
2022-05-10 12:00:00,98.22,98.41,97.49,97.51,9369.0,96.0563,96.2421,95.3423,95.3619,9369.0
2022-05-10 12:30:00,97.64,97.75,97.12,97.17,12455.0,95.489,95.5966,94.9805,95.0294,12455.0
2022-05-10 13:00:00,97.13,97.89,97.08,97.86,12546.0,94.9903,95.7335,94.9414,95.7042,12546.0
2022-05-10 13:30:00,97.98,98.85,97.95,98.83,18499.0,95.8215,96.6724,95.7922,96.6528,18499.0
2022-05-10 14:00:00,98.81,98.87,97.82,97.88,18542.0,96.6333,96.6919,95.6651,95.7237,18542.0
2022-05-10 14:30:00,97.98,98.51,97.86,98.11,17648.0,95.8215,96.3399,95.7042,95.9487,17648.0
2022-05-10 15:00:00,98.23,98.53,97.49,97.57,29689.0,96.066,96.3594,95.3423,95.4206,29689.0
2022-05-10 15:30:00,97.57,97.62,96.83,97.08,72178.0,95.4206,95.4695,94.6969,94.9414,72178.0
2022-05-11 09:30:00,97.15,99.33,96.68,98.99,23405.0,95.0098,97.1418,94.5502,96.8093,23405.0
2022-05-11 10:00:00,98.97,100.31,98.64,100.19,21503.0,96.7897,98.1002,96.467,97.9829,21503.0
2022-05-11 10:30:00,100.18,100.45,99.49,99.75,23993.0,97.9731,98.2371,97.2983,97.5526,23993.0
2022-05-11 11:00:00,99.71,99.86,99.18,99.86,23690.0,97.5134,97.6601,96.9951,97.6601,23690.0
2022-05-11 11:30:00,99.86,100.33,99.4,99.5,10558.0,97.6601,98.1198,97.2103,97.3081,10558.0
2022-05-11 12:00:00,99.48,99.59,98.77,98.77,11845.0,97.2885,97.3961,96.5941,96.5941,11845.0
2022-05-11 12:30:00,98.61,98.94,98.36,98.5,28206.0,96.4377,96.7604,96.1932,96.3301,28206.0
2022-05-11 13:00:00,98.4,98.53,97.85,97.85,20557.0,96.2323,96.3594,95.6944,95.6944,20557.0
2022-05-11 13:30:00,97.81,98.08,97.44,98.0,33128.0,95.6553,95.9193,95.2934,95.8411,33128.0
2022-05-11 14:00:00,97.95,98.68,97.91,98.19,21877.0,95.7922,96.5061,95.7531,96.0269,21877.0
2022-05-11 14:30:00,98.09,98.9,98.08,98.78,38811.0,95.9291,96.7213,95.9193,96.6039,38811.0
2022-05-11 15:00:00,98.76,99.05,98.24,98.83,29138.0,96.5844,96.868,96.0758,96.6528,29138.0
2022-05-11 15:30:00,98.85,98.91,97.43,97.47,74659.0,96.6724,96.7311,95.2837,95.3228,74659.0
2022-05-12 09:30:00,96.98,97.13,95.72,95.92,27881.0,94.8436,94.9903,93.6113,93.8069,27881.0
2022-05-12 10:00:00,95.95,98.33,95.82,97.8,16693.0,93.8363,96.1638,93.7091,95.6455,16693.0
2022-05-12 10:30:00,97.89,98.16,97.35,98.08,10799.0,95.7335,95.9976,95.2054,95.9193,10799.0
2022-05-12 11:00:00,98.05,98.52,97.73,97.88,10058.0,95.89,96.3496,95.5771,95.7237,10058.0
2022-05-12 11:30:00,97.88,97.88,96.7,96.7,9323.0,95.7237,95.7237,94.5697,94.5697,9323.0
2022-05-12 12:00:00,96.82,97.31,96.52,97.31,13250.0,94.6871,95.1663,94.3937,95.1663,13250.0
2022-05-12 12:30:00,97.51,97.96,97.26,97.44,9821.0,95.3619,95.802,95.1174,95.2934,9821.0
2022-05-12 13:00:00,97.36,97.6,97.12,97.12,9889.0,95.2152,95.4499,94.9805,94.9805,9889.0
2022-05-12 13:30:00,97.27,97.28,96.56,96.76,18939.0,95.1272,95.137,94.4328,94.6284,18939.0
2022-05-12 14:00:00,96.88,96.98,96.38,96.8,20762.0,94.7458,94.8436,94.2568,94.6675,20762.0
2022-05-12 14:30:00,96.76,96.97,96.5,96.67,27691.0,94.6284,94.8338,94.3741,94.5404,27691.0
2022-05-12 15:00:00,96.65,98.26,96.65,97.79,66432.0,94.5208,96.0954,94.5208,95.6357,66432.0
2022-05-12 15:30:00,97.84,99.0,97.83,98.82,172261.0,95.6846,96.8191,95.6749,96.643,172261.0
2022-05-13 09:30:00,100.23,100.8,99.98,100.06,11285.0,98.022,98.5794,97.7775,97.8557,11285.0
2022-05-13 10:00:00,100.06,100.7,100.05,100.7,8704.0,97.8557,98.4816,97.8459,98.4816,8704.0
2022-05-13 10:30:00,100.75,100.91,99.97,100.27,7883.0,98.5305,98.687,97.7677,98.0611,7883.0
2022-05-13 11:00:00,100.15,100.62,99.98,100.62,11912.0,97.9437,98.4034,97.7775,98.4034,11912.0
2022-05-13 11:30:00,100.62,100.62,100.12,100.53,11883.0,98.4034,98.4034,97.9144,98.3154,11883.0
2022-05-13 12:00:00,100.76,101.05,100.67,101.03,6710.0,98.5403,98.8239,98.4523,98.8044,6710.0
2022-05-13 12:30:00,101.03,101.03,99.83,100.22,4945.0,98.8044,98.8044,97.6308,98.0122,4945.0
2022-05-13 13:00:00,100.26,100.31,99.33,99.68,8923.0,98.0513,98.1002,97.1418,97.4841,8923.0
2022-05-13 13:30:00,99.74,100.02,99.1,99.32,8945.0,97.5428,97.8166,96.9169,97.132,8945.0
2022-05-13 14:00:00,99.04,99.31,98.8,99.05,8591.0,96.8582,97.1222,96.6235,96.868,8591.0
2022-05-13 14:30:00,98.99,100.02,98.99,100.02,6367.0,96.8093,97.8166,96.8093,97.8166,6367.0
2022-05-13 15:00:00,99.97,100.2,99.79,100.14,10625.0,97.7677,97.9926,97.5917,97.934,10625.0
2022-05-13 15:30:00,100.18,100.18,99.66,99.95,41934.0,97.9731,97.9731,97.4645,97.7481,41934.0
2022-05-16 09:30:00,99.76,99.88,97.85,98.18,11257.0,97.7499,97.8675,95.8784,96.2018,11257.0
2022-05-16 10:00:00,98.19,99.3,97.97,99.3,15546.0,96.2115,97.2992,95.996,97.2992,15546.0
2022-05-16 10:30:00,99.15,99.17,98.41,98.41,4711.0,97.1522,97.1718,96.4271,96.4271,4711.0
2022-05-16 11:00:00,98.21,98.39,97.98,98.07,4329.0,96.2311,96.4075,96.0058,96.094,4329.0
2022-05-16 11:30:00,98.15,98.91,97.77,98.9,5724.0,96.1724,96.917,95.8,96.9072,5724.0
2022-05-16 12:00:00,98.9,99.08,98.61,98.63,4675.0,96.9072,97.0836,96.6231,96.6427,4675.0
2022-05-16 12:30:00,98.54,98.75,98.37,98.38,6569.0,96.5545,96.7603,96.3879,96.3977,6569.0
2022-05-16 13:00:00,98.42,99.17,98.38,99.17,6687.0,96.4369,97.1718,96.3977,97.1718,6687.0
2022-05-16 13:30:00,99.2,99.26,98.72,98.74,5550.0,97.2012,97.26,96.7309,96.7505,5550.0
2022-05-16 14:00:00,98.71,99.36,98.71,99.36,5709.0,96.7211,97.358,96.7211,97.358,5709.0
2022-05-16 14:30:00,99.4,99.57,99.28,99.57,7900.0,97.3972,97.5637,97.2796,97.5637,7900.0
2022-05-16 15:00:00,99.59,99.7,99.07,99.07,13301.0,97.5833,97.6911,97.0738,97.0738,13301.0
2022-05-16 15:30:00,99.04,99.57,98.61,98.82,73015.0,97.0444,97.5637,96.6231,96.8289,73015.0
2022-05-17 09:30:00,100.01,101.03,99.42,101.0,10035.0,97.9949,98.9943,97.4168,98.9649,10035.0
2022-05-17 10:00:00,101.23,101.49,100.23,100.52,8032.0,99.1903,99.4451,98.2104,98.4946,8032.0
2022-05-17 10:30:00,100.16,100.81,100.16,100.81,5460.0,98.1419,98.7788,98.1419,98.7788,5460.0
2022-05-17 11:00:00,100.81,101.24,100.81,101.11,6038.0,98.7788,99.2001,98.7788,99.0727,6038.0
2022-05-17 11:30:00,101.13,101.34,101.08,101.26,5473.0,99.0923,99.2981,99.0433,99.2197,5473.0
2022-05-17 12:00:00,101.26,101.36,100.95,101.31,4602.0,99.2197,99.3177,98.9159,99.2687,4602.0
2022-05-17 12:30:00,101.3,101.55,101.22,101.22,5597.0,99.2589,99.5038,99.1805,99.1805,5597.0
2022-05-17 13:00:00,101.21,101.43,100.85,100.93,13416.0,99.1707,99.3863,98.818,98.8963,13416.0
2022-05-17 13:30:00,100.86,101.26,100.85,101.08,8943.0,98.8278,99.2197,98.818,99.0433,8943.0
2022-05-17 14:00:00,101.03,101.46,100.53,101.05,8769.0,98.9943,99.4157,98.5044,99.0139,8769.0
2022-05-17 14:30:00,100.89,101.73,100.89,101.5,15055.0,98.8571,99.6802,98.8571,99.4549,15055.0
2022-05-17 15:00:00,101.5,101.82,101.38,101.54,22526.0,99.4549,99.7684,99.3373,99.494,22526.0
2022-05-17 15:30:00,101.57,101.68,101.2,101.6,69968.0,99.5234,99.6312,99.1609,99.5528,69968.0
2022-05-18 09:30:00,100.37,101.95,99.97,100.26,7286.0,98.3476,99.8958,97.9557,98.2398,7286.0
2022-05-18 10:00:00,100.5,101.3,100.49,101.08,4222.0,98.475,99.2589,98.4652,99.0433,4222.0
2022-05-18 10:30:00,100.61,100.85,100.47,100.8,2427.0,98.5828,98.818,98.4456,98.769,2427.0
2022-05-18 11:00:00,100.67,100.67,99.62,99.67,2400.0,98.6416,98.6416,97.6127,97.6617,2400.0
2022-05-18 11:30:00,99.63,99.95,99.58,99.58,3400.0,97.6225,97.9361,97.5735,97.5735,3400.0
2022-05-18 12:00:00,99.67,99.68,99.15,99.15,2258.0,97.6617,97.6715,97.1522,97.1522,2258.0
2022-05-18 12:30:00,99.18,99.89,99.18,99.89,6101.0,97.1816,97.8773,97.1816,97.8773,6101.0
2022-05-18 13:00:00,99.79,99.79,98.99,99.3,4785.0,97.7793,97.7793,96.9954,97.2992,4785.0
2022-05-18 13:30:00,99.25,99.51,98.81,99.0,6957.0,97.2502,97.505,96.8191,97.0052,6957.0
2022-05-18 14:00:00,99.1,99.36,98.92,99.36,5886.0,97.1032,97.358,96.9268,97.358,5886.0
2022-05-18 14:30:00,99.29,99.4,98.82,99.05,11032.0,97.2894,97.3972,96.8289,97.0542,11032.0
2022-05-18 15:00:00,99.05,99.44,98.9,99.06,19831.0,97.0542,97.4364,96.9072,97.064,19831.0
2022-05-18 15:30:00,99.02,99.29,98.64,99.15,39179.0,97.0248,97.2894,96.6525,97.1522,39179.0
2022-05-19 09:30:00,97.96,100.19,97.9,98.8,11860.0,95.9862,98.1713,95.9274,96.8093,11860.0
2022-05-19 10:00:00,98.79,100.1,98.78,99.36,17907.0,96.7995,98.0831,96.7897,97.358,17907.0
2022-05-19 10:30:00,99.39,99.73,98.63,98.75,14523.0,97.3874,97.7205,96.6427,96.7603,14523.0
2022-05-19 11:00:00,98.8,99.27,98.32,98.39,19539.0,96.8093,97.2698,96.3389,96.4075,19539.0
2022-05-19 11:30:00,98.42,99.28,98.38,98.8,33545.0,96.4369,97.2796,96.3977,96.8093,33545.0
2022-05-19 12:00:00,98.81,98.81,97.99,98.23,15429.0,96.8191,96.8191,96.0156,96.2507,15429.0
2022-05-19 12:30:00,98.29,98.29,97.47,97.83,15652.0,96.3095,96.3095,95.5061,95.8588,15652.0
2022-05-19 13:00:00,97.82,98.12,97.47,97.93,11529.0,95.849,96.143,95.5061,95.9568,11529.0
2022-05-19 13:30:00,97.91,98.77,97.73,98.77,28932.0,95.9372,96.7799,95.7608,96.7799,28932.0
2022-05-19 14:00:00,98.8,98.8,98.08,98.14,17647.0,96.8093,96.8093,96.1038,96.1626,17647.0
2022-05-19 14:30:00,98.16,98.64,98.0,98.44,26514.0,96.1822,96.6525,96.0254,96.4565,26514.0
2022-05-19 15:00:00,98.51,98.75,97.88,97.88,30426.0,96.5251,96.7603,95.9078,95.9078,30426.0
2022-05-19 15:30:00,97.86,98.01,96.81,96.87,230164.0,95.8882,96.0352,94.8594,94.9181,230164.0
2022-05-20 09:30:00,98.28,98.28,95.61,95.71,17114.0,96.2997,96.2997,93.6835,93.7815,17114.0
2022-05-20 10:00:00,95.71,95.96,95.13,95.45,17392.0,93.7815,94.0265,93.2132,93.5268,17392.0
2022-05-20 10:30:00,95.18,95.74,94.54,94.54,11606.0,93.2622,93.8109,92.6351,92.6351,11606.0
2022-05-20 11:00:00,94.55,94.57,93.82,94.25,15822.0,92.6449,92.6645,91.9296,92.3509,15822.0
2022-05-20 11:30:00,94.31,94.62,94.13,94.34,6163.0,92.4097,92.7135,92.2334,92.4391,6163.0
2022-05-20 12:00:00,94.41,94.58,93.79,93.8,9844.0,92.5077,92.6743,91.9002,91.91,9844.0
2022-05-20 12:30:00,93.82,94.05,93.45,93.95,11588.0,91.9296,92.155,91.5671,92.057,11588.0
2022-05-20 13:00:00,93.79,93.93,93.4,93.4,3850.0,91.9002,92.0374,91.5181,91.5181,3850.0
2022-05-20 13:30:00,93.27,93.88,93.27,93.7,9810.0,91.3907,91.9884,91.3907,91.812,9810.0
2022-05-20 14:00:00,93.61,93.9,93.47,93.6,9209.0,91.7238,92.008,91.5867,91.714,9209.0
2022-05-20 14:30:00,93.66,94.19,93.42,93.93,11779.0,91.7728,92.2921,91.5377,92.0374,11779.0
2022-05-20 15:00:00,93.97,93.97,93.2,93.58,5929.0,92.0766,92.0766,91.3221,91.6944,5929.0
2022-05-20 15:30:00,93.72,95.43,93.49,95.41,63698.0,91.8316,93.5072,91.6063,93.4876,63698.0
2022-05-23 09:30:00,96.54,97.77,95.5,95.58,10068.0,94.5948,95.8,93.5758,93.6541,10068.0
2022-05-23 10:00:00,95.45,96.44,95.37,96.44,11203.0,93.5268,94.4968,93.4484,94.4968,11203.0
2022-05-23 10:30:00,96.56,96.8,96.19,96.55,8761.0,94.6144,94.8496,94.2518,94.6046,8761.0
2022-05-23 11:00:00,96.58,97.02,96.58,97.02,6822.0,94.634,95.0651,94.634,95.0651,6822.0
2022-05-23 11:30:00,97.14,97.38,96.83,97.09,10051.0,95.1827,95.4179,94.879,95.1337,10051.0
2022-05-23 12:00:00,97.13,97.28,96.74,96.76,7883.0,95.1729,95.3199,94.7908,94.8104,7883.0
2022-05-23 12:30:00,96.76,97.08,96.74,97.03,5606.0,94.8104,95.1239,94.7908,95.0749,5606.0
2022-05-23 13:00:00,97.0,97.18,96.71,97.18,7699.0,95.0455,95.2219,94.7614,95.2219,7699.0
2022-05-23 13:30:00,97.22,97.55,97.2,97.55,6972.0,95.2611,95.5844,95.2415,95.5844,6972.0
2022-05-23 14:00:00,97.59,97.87,97.38,97.87,6915.0,95.6236,95.898,95.4179,95.898,6915.0
2022-05-23 14:30:00,97.85,97.94,97.37,97.37,7419.0,95.8784,95.9666,95.4081,95.4081,7419.0
2022-05-23 15:00:00,97.46,97.64,97.21,97.4,17719.0,95.4963,95.6726,95.2513,95.4375,17719.0
2022-05-23 15:30:00,97.45,97.78,96.83,97.22,69375.0,95.4865,95.8098,94.879,95.2611,69375.0
2022-05-24 09:30:00,96.55,97.15,96.24,96.51,15381.0,94.6046,95.1925,94.3008,94.5654,15381.0
2022-05-24 10:00:00,96.44,96.6,95.42,95.73,12933.0,94.4968,94.6536,93.4974,93.8011,12933.0
2022-05-24 10:30:00,95.76,95.8,94.88,95.15,11845.0,93.8305,93.8697,92.9682,93.2328,11845.0
2022-05-24 11:00:00,95.15,95.2,94.65,95.0,15784.0,93.2328,93.2818,92.7429,93.0858,15784.0
2022-05-24 11:30:00,95.05,95.59,94.85,95.44,8291.0,93.1348,93.6639,92.9388,93.517,8291.0
2022-05-24 12:00:00,95.34,95.89,95.34,95.59,7140.0,93.419,93.9579,93.419,93.6639,7140.0
2022-05-24 12:30:00,95.58,95.69,95.15,95.6,4807.0,93.6541,93.7619,93.2328,93.6737,4807.0
2022-05-24 13:00:00,95.54,95.76,95.36,95.76,6146.0,93.6149,93.8305,93.4386,93.8305,6146.0
2022-05-24 13:30:00,95.66,96.09,95.49,96.02,4501.0,93.7325,94.1539,93.566,94.0853,4501.0
2022-05-24 14:00:00,96.03,96.47,95.86,96.41,4968.0,94.0951,94.5262,93.9285,94.4674,4968.0
2022-05-24 14:30:00,96.42,96.67,95.71,96.15,9126.0,94.4772,94.7222,93.7815,94.2127,9126.0
2022-05-24 15:00:00,96.13,96.91,96.13,96.9,8261.0,94.1931,94.9573,94.1931,94.9475,8261.0
2022-05-24 15:30:00,96.97,97.78,96.89,97.39,56690.0,95.0161,95.8098,94.9377,95.4277,56690.0
2022-05-25 09:30:00,96.68,97.67,95.15,96.92,9699.0,94.732,95.702,93.2328,94.9671,9699.0
2022-05-25 10:00:00,96.88,97.68,96.78,97.65,11900.0,94.9279,95.7118,94.83,95.6824,11900.0
2022-05-25 10:30:00,97.77,97.81,97.36,97.5,10223.0,95.8,95.8392,95.3983,95.5355,10223.0
2022-05-25 11:00:00,97.39,97.58,97.12,97.22,9812.0,95.4277,95.6138,95.1631,95.2611,9812.0
2022-05-25 11:30:00,97.22,97.35,96.9,97.16,8569.0,95.2611,95.3885,94.9475,95.2023,8569.0
2022-05-25 12:00:00,97.19,97.36,96.26,96.47,9889.0,95.2317,95.3983,94.3204,94.5262,9889.0
2022-05-25 12:30:00,96.48,96.67,96.06,96.23,7505.0,94.536,94.7222,94.1245,94.291,7505.0
2022-05-25 13:00:00,96.26,96.44,95.91,96.44,6460.0,94.3204,94.4968,93.9775,94.4968,6460.0
2022-05-25 13:30:00,96.41,96.41,96.01,96.07,8823.0,94.4674,94.4674,94.0755,94.1343,8823.0
2022-05-25 14:00:00,96.12,96.77,95.92,96.56,13230.0,94.1833,94.8202,93.9873,94.6144,13230.0
2022-05-25 14:30:00,96.61,97.04,96.58,96.83,17613.0,94.6634,95.0847,94.634,94.879,17613.0
2022-05-25 15:00:00,96.86,97.64,96.86,97.53,14208.0,94.9083,95.6726,94.9083,95.5648,14208.0
2022-05-25 15:30:00,97.59,97.76,97.08,97.42,42762.0,95.6236,95.7902,95.1239,95.4571,42762.0
2022-05-26 09:30:00,98.19,99.71,98.19,99.12,10110.0,96.2115,97.7009,96.2115,97.1228,10110.0
2022-05-26 10:00:00,98.98,99.41,98.97,99.24,6030.0,96.9856,97.407,96.9758,97.2404,6030.0
2022-05-26 10:30:00,99.27,99.8,99.22,99.42,7932.0,97.2698,97.7891,97.2208,97.4168,7932.0
2022-05-26 11:00:00,99.45,99.67,99.28,99.67,5900.0,97.4462,97.6617,97.2796,97.6617,5900.0
2022-05-26 11:30:00,99.66,99.73,99.37,99.5,3900.0,97.6519,97.7205,97.3678,97.4952,3900.0
2022-05-26 12:00:00,99.46,99.6,99.31,99.59,5500.0,97.456,97.5931,97.309,97.5833,5500.0
2022-05-26 12:30:00,99.63,99.67,99.49,99.59,2600.0,97.6225,97.6617,97.4854,97.5833,2600.0
2022-05-26 13:00:00,99.66,99.85,99.24,99.29,6842.0,97.6519,97.8381,97.2404,97.2894,6842.0
2022-05-26 13:30:00,99.33,99.54,99.31,99.54,3918.0,97.3286,97.5343,97.309,97.5343,3918.0
2022-05-26 14:00:00,99.54,99.88,99.54,99.76,3958.0,97.5343,97.8675,97.5343,97.7499,3958.0
2022-05-26 14:30:00,99.82,99.93,99.65,99.89,5950.0,97.8087,97.9165,97.6421,97.8773,5950.0
2022-05-26 15:00:00,99.87,99.98,99.69,99.91,9584.0,97.8577,97.9655,97.6813,97.8969,9584.0
2022-05-26 15:30:00,99.91,100.56,99.89,99.91,46722.0,97.8969,98.5338,97.8773,97.8969,46722.0
2022-05-27 09:30:00,100.6,101.86,100.08,101.61,7819.0,98.573,99.8076,98.0635,99.5626,7819.0
2022-05-27 10:00:00,101.51,101.66,101.24,101.48,7704.0,99.4647,99.6116,99.2001,99.4353,7704.0
2022-05-27 10:30:00,101.69,101.76,101.47,101.63,5640.0,99.641,99.7096,99.4255,99.5822,5640.0
2022-05-27 11:00:00,101.69,101.89,101.25,101.29,10398.0,99.641,99.837,99.2099,99.2491,10398.0
2022-05-27 11:30:00,101.39,101.46,101.07,101.34,3397.0,99.3471,99.4157,99.0335,99.2981,3397.0
2022-05-27 12:00:00,101.32,101.8,101.32,101.47,3684.0,99.2785,99.7488,99.2785,99.4255,3684.0
2022-05-27 12:30:00,101.53,101.61,101.38,101.44,2987.0,99.4843,99.5626,99.3373,99.3961,2987.0
2022-05-27 13:00:00,101.33,101.46,101.32,101.43,2718.0,99.2883,99.4157,99.2785,99.3863,2718.0
2022-05-27 13:30:00,101.47,101.61,101.43,101.47,3369.0,99.4255,99.5626,99.3863,99.4255,3369.0
2022-05-27 14:00:00,101.49,101.63,101.37,101.63,5262.0,99.4451,99.5822,99.3275,99.5822,5262.0
2022-05-27 14:30:00,101.69,101.69,101.41,101.59,4037.0,99.641,99.641,99.3667,99.543,4037.0
2022-05-27 15:00:00,101.64,101.85,101.59,101.79,8147.0,99.592,99.7978,99.543,99.739,8147.0
2022-05-27 15:30:00,101.79,102.28,101.57,102.23,48094.0,99.739,100.2191,99.5234,100.1701,48094.0
2022-05-31 09:30:00,101.86,102.19,100.26,100.41,8626.0,99.8076,100.131,98.2398,98.3868,8626.0
2022-05-31 10:00:00,100.3,101.28,100.3,100.96,10540.0,98.279,99.2393,98.279,98.9257,10540.0
2022-05-31 10:30:00,101.05,101.31,100.92,101.11,9925.0,99.0139,99.2687,98.8865,99.0727,9925.0
2022-05-31 11:00:00,101.12,101.15,100.63,101.0,7961.0,99.0825,99.1119,98.6024,98.9649,7961.0
2022-05-31 11:30:00,100.87,101.52,100.87,101.47,4167.0,98.8375,99.4745,98.8375,99.4255,4167.0
2022-05-31 12:00:00,101.57,101.79,101.37,101.44,4608.0,99.5234,99.739,99.3275,99.3961,4608.0
2022-05-31 12:30:00,101.38,101.75,101.38,101.69,3400.0,99.3373,99.6998,99.3373,99.641,3400.0
2022-05-31 13:00:00,101.72,102.14,101.66,102.03,12142.0,99.6704,100.082,99.6116,99.9742,12142.0
2022-05-31 13:30:00,102.03,102.67,101.89,102.67,9822.0,99.9742,100.6013,99.837,100.6013,9822.0
2022-05-31 14:00:00,102.52,102.59,102.14,102.17,9399.0,100.4543,100.5229,100.082,100.1114,9399.0
2022-05-31 14:30:00,102.17,102.42,101.79,101.99,23210.0,100.1114,100.3563,99.739,99.935,23210.0
2022-05-31 15:00:00,101.89,102.02,101.54,101.78,26720.0,99.837,99.9644,99.494,99.7292,26720.0
2022-05-31 15:30:00,101.86,102.1,101.37,101.52,46330.0,99.8076,100.0428,99.3275,99.4745,46330.0
2022-06-01 09:30:00,101.68,101.84,101.14,101.39,7685.0,99.6312,99.788,99.1021,99.3471,7685.0
2022-06-01 10:00:00,101.47,101.54,100.3,100.3,6911.0,99.4255,99.494,98.279,98.279,6911.0
2022-06-01 10:30:00,100.35,100.35,99.94,99.98,3800.0,98.328,98.328,97.9263,97.9655,3800.0
2022-06-01 11:00:00,99.97,99.97,99.22,99.35,4732.0,97.9557,97.9557,97.2208,97.3482,4732.0
2022-06-01 11:30:00,99.34,99.55,99.06,99.55,5400.0,97.3384,97.5441,97.064,97.5441,5400.0
2022-06-01 12:00:00,99.55,100.12,99.55,99.98,2347.0,97.5441,98.1027,97.5441,97.9655,2347.0
2022-06-01 12:30:00,99.92,100.42,99.89,100.27,6000.0,97.9067,98.3966,97.8773,98.2496,6000.0
2022-06-01 13:00:00,100.31,101.03,100.31,101.01,4795.0,98.2888,98.9943,98.2888,98.9747,4795.0
2022-06-01 13:30:00,101.02,101.4,101.02,101.3,9268.0,98.9845,99.3569,98.9845,99.2589,9268.0
2022-06-01 14:00:00,101.27,101.53,101.03,101.46,6130.0,99.2295,99.4843,98.9943,99.4157,6130.0
2022-06-01 14:30:00,101.44,101.64,101.31,101.44,5832.0,99.3961,99.592,99.2687,99.3961,5832.0
2022-06-01 15:00:00,101.54,101.71,101.48,101.66,8415.0,99.494,99.6606,99.4353,99.6116,8415.0
2022-06-01 15:30:00,101.63,101.98,101.36,101.42,34329.0,99.5822,99.9252,99.3177,99.3765,34329.0
2022-06-02 09:30:00,101.88,102.98,97.32,102.77,12950.0,99.8272,100.905,95.3591,100.6993,12950.0
2022-06-02 10:00:00,102.67,102.99,102.52,102.92,14373.0,100.6013,100.9148,100.4543,100.8462,14373.0
2022-06-02 10:30:00,102.8,103.33,102.7,103.3,7624.0,100.7287,101.248,100.6307,101.2186,7624.0
2022-06-02 11:00:00,103.22,103.35,102.98,103.04,5887.0,101.1402,101.2676,100.905,100.9638,5887.0
2022-06-02 11:30:00,103.04,103.13,102.66,102.67,12317.0,100.9638,101.052,100.5915,100.6013,12317.0
2022-06-02 12:00:00,102.73,102.86,102.49,102.52,7648.0,100.6601,100.7875,100.4249,100.4543,7648.0
2022-06-02 12:30:00,102.45,102.49,102.02,102.1,24869.0,100.3857,100.4249,99.9644,100.0428,24869.0
2022-06-02 13:00:00,102.23,102.35,101.97,102.21,3000.0,100.1701,100.2877,99.9154,100.1505,3000.0
2022-06-02 13:30:00,102.26,102.5,102.18,102.49,3223.0,100.1995,100.4347,100.1212,100.4249,3223.0
2022-06-02 14:00:00,102.53,102.55,102.26,102.42,9574.0,100.4641,100.4837,100.1995,100.3563,9574.0
2022-06-02 14:30:00,102.42,102.69,102.3,102.32,15585.0,100.3563,100.6209,100.2387,100.2583,15585.0
2022-06-02 15:00:00,102.35,102.64,102.23,102.34,12671.0,100.2877,100.5719,100.1701,100.2779,12671.0
2022-06-02 15:30:00,102.38,102.88,102.35,102.82,53936.0,100.3171,100.807,100.2877,100.7483,53936.0
2022-06-03 09:30:00,102.28,103.2,100.97,102.22,10302.0,100.2191,101.1206,98.9355,100.1603,10302.0
2022-06-03 10:00:00,102.37,102.43,101.61,101.78,8055.0,100.3073,100.3661,99.5626,99.7292,8055.0
2022-06-03 10:30:00,101.69,101.93,101.39,101.74,6402.0,99.641,99.8762,99.3471,99.69,6402.0
2022-06-03 11:00:00,101.57,101.6,100.96,101.04,9400.0,99.5234,99.5528,98.9257,99.0041,9400.0
2022-06-03 11:30:00,101.05,101.3,100.81,101.27,10609.0,99.0139,99.2589,98.7788,99.2295,10609.0
2022-06-03 12:00:00,101.4,101.65,101.13,101.61,8194.0,99.3569,99.6018,99.0923,99.5626,8194.0
2022-06-03 12:30:00,101.65,101.95,101.59,101.95,4990.0,99.6018,99.8958,99.543,99.8958,4990.0
2022-06-03 13:00:00,101.97,102.15,101.6,101.85,3900.0,99.9154,100.0918,99.5528,99.7978,3900.0
2022-06-03 13:30:00,101.73,101.94,101.6,101.69,4653.0,99.6802,99.886,99.5528,99.641,4653.0
2022-06-03 14:00:00,101.65,101.9,101.65,101.84,2621.0,99.6018,99.8468,99.6018,99.788,2621.0
2022-06-03 14:30:00,101.91,101.91,101.42,101.45,4584.0,99.8566,99.8566,99.3765,99.4059,4584.0
2022-06-03 15:00:00,101.4,101.58,101.27,101.53,10961.0,99.3569,99.5332,99.2295,99.4843,10961.0
2022-06-03 15:30:00,101.47,101.52,101.16,101.35,56584.0,99.4255,99.4745,99.1217,99.3079,56584.0
2022-06-06 09:30:00,101.64,102.1,101.18,101.72,13835.0,99.592,100.0428,99.1413,99.6704,13835.0
2022-06-06 10:00:00,101.72,102.13,101.51,101.72,19075.0,99.6704,100.0722,99.4647,99.6704,19075.0
2022-06-06 10:30:00,101.73,102.18,101.62,102.07,8679.0,99.6802,100.1212,99.5724,100.0134,8679.0
2022-06-06 11:00:00,102.15,102.19,101.49,101.71,3800.0,100.0918,100.131,99.4451,99.6606,3800.0
2022-06-06 11:30:00,101.71,101.78,101.46,101.78,7338.0,99.6606,99.7292,99.4157,99.7292,7338.0
2022-06-06 12:00:00,101.74,101.76,101.24,101.34,5117.0,99.69,99.7096,99.2001,99.2981,5117.0
2022-06-06 12:30:00,101.36,101.62,101.3,101.62,3746.0,99.3177,99.5724,99.2589,99.5724,3746.0
2022-06-06 13:00:00,101.58,101.63,101.26,101.26,5010.0,99.5332,99.5822,99.2197,99.2197,5010.0
2022-06-06 13:30:00,101.4,101.6,101.39,101.52,6480.0,99.3569,99.5528,99.3471,99.4745,6480.0
2022-06-06 14:00:00,101.49,101.54,100.94,100.95,6860.0,99.4451,99.494,98.9061,98.9159,6860.0
2022-06-06 14:30:00,100.93,101.17,100.85,101.14,7974.0,98.8963,99.1315,98.818,99.1021,7974.0
2022-06-06 15:00:00,101.07,101.33,100.85,101.28,9433.0,99.0335,99.2883,98.818,99.2393,9433.0
2022-06-06 15:30:00,101.29,101.74,101.29,101.7,39526.0,99.2491,99.69,99.2491,99.6508,39526.0
2022-06-07 09:30:00,101.07,101.48,100.67,101.01,3911.0,99.0335,99.4353,98.6416,98.9747,3911.0
2022-06-07 10:00:00,101.21,101.41,100.92,101.41,1500.0,99.1707,99.3667,98.8865,99.3667,1500.0
2022-06-07 10:30:00,101.51,101.71,101.4,101.55,5947.0,99.4647,99.6606,99.3569,99.5038,5947.0
2022-06-07 11:00:00,101.61,101.72,101.26,101.33,4200.0,99.5626,99.6704,99.2197,99.2883,4200.0
2022-06-07 11:30:00,101.38,101.43,101.23,101.42,5123.0,99.3373,99.3863,99.1903,99.3765,5123.0
2022-06-07 12:00:00,101.56,101.65,101.32,101.63,3600.0,99.5136,99.6018,99.2785,99.5822,3600.0
2022-06-07 12:30:00,101.65,101.93,101.59,101.82,13776.0,99.6018,99.8762,99.543,99.7684,13776.0
2022-06-07 13:00:00,101.88,102.26,101.87,102.18,2400.0,99.8272,100.1995,99.8174,100.1212,2400.0
2022-06-07 13:30:00,102.21,102.29,102.03,102.15,4422.0,100.1505,100.2289,99.9742,100.0918,4422.0
2022-06-07 14:00:00,102.13,102.57,102.1,102.38,4224.0,100.0722,100.5033,100.0428,100.3171,4224.0
2022-06-07 14:30:00,102.44,102.55,102.03,102.23,4714.0,100.3759,100.4837,99.9742,100.1701,4714.0
2022-06-07 15:00:00,102.25,102.39,102.21,102.3,7598.0,100.1897,100.3269,100.1505,100.2387,7598.0
2022-06-07 15:30:00,102.3,102.7,102.26,102.61,40776.0,100.2387,100.6307,100.1995,100.5425,40776.0
2022-06-08 09:30:00,101.98,102.08,101.1,101.97,9485.0,99.9252,100.0232,99.0629,99.9154,9485.0
2022-06-08 10:00:00,101.97,102.0,101.17,101.17,7119.0,99.9154,99.9448,99.1315,99.1315,7119.0
2022-06-08 10:30:00,101.38,101.73,101.31,101.31,5803.0,99.3373,99.6802,99.2687,99.2687,5803.0
2022-06-08 11:00:00,101.39,101.77,101.26,101.66,3742.0,99.3471,99.7194,99.2197,99.6116,3742.0
2022-06-08 11:30:00,101.7,101.98,101.53,101.53,3233.0,99.6508,99.9252,99.4843,99.4843,3233.0
2022-06-08 12:00:00,101.59,101.78,101.19,101.34,4700.0,99.543,99.7292,99.1511,99.2981,4700.0
2022-06-08 12:30:00,101.37,101.39,100.78,101.19,4398.0,99.3275,99.3471,98.7494,99.1511,4398.0
2022-06-08 13:00:00,101.2,101.28,101.09,101.17,3547.0,99.1609,99.2393,99.0531,99.1315,3547.0
2022-06-08 13:30:00,100.87,100.97,100.6,100.81,13300.0,98.8375,98.9355,98.573,98.7788,13300.0
2022-06-08 14:00:00,100.76,100.96,100.64,100.7,5016.0,98.7298,98.9257,98.6122,98.671,5016.0
2022-06-08 14:30:00,100.75,100.75,100.41,100.62,4812.0,98.72,98.72,98.3868,98.5926,4812.0
2022-06-08 15:00:00,100.65,101.12,100.57,101.07,6849.0,98.622,99.0825,98.5436,99.0335,6849.0
2022-06-08 15:30:00,101.15,101.36,100.89,101.13,32520.0,99.1119,99.3177,98.8571,99.0923,32520.0
2022-06-09 09:30:00,100.45,100.48,99.36,100.11,13739.0,98.426,98.4554,97.358,98.0929,13739.0
2022-06-09 10:00:00,100.12,100.48,99.69,100.3,11415.0,98.1027,98.4554,97.6813,98.279,11415.0
2022-06-09 10:30:00,100.32,100.38,99.67,99.98,5300.0,98.2986,98.3574,97.6617,97.9655,5300.0
2022-06-09 11:00:00,99.98,100.3,99.8,100.24,4200.0,97.9655,98.279,97.7891,98.2202,4200.0
2022-06-09 11:30:00,100.12,100.68,100.12,100.23,4729.0,98.1027,98.6514,98.1027,98.2104,4729.0
2022-06-09 12:00:00,100.35,100.37,100.09,100.37,1850.0,98.328,98.3476,98.0733,98.3476,1850.0
2022-06-09 12:30:00,100.34,100.48,100.24,100.42,4330.0,98.3182,98.4554,98.2202,98.3966,4330.0
2022-06-09 13:00:00,100.42,100.6,100.24,100.24,3919.0,98.3966,98.573,98.2202,98.2202,3919.0
2022-06-09 13:30:00,100.17,100.22,100.02,100.21,3806.0,98.1517,98.2006,98.0047,98.1908,3806.0
2022-06-09 14:00:00,100.19,100.25,100.09,100.23,3637.0,98.1713,98.23,98.0733,98.2104,3637.0
2022-06-09 14:30:00,100.18,100.25,99.93,100.02,5499.0,98.1615,98.23,97.9165,98.0047,5499.0
2022-06-09 15:00:00,99.94,99.96,99.52,99.53,10838.0,97.9263,97.9459,97.5148,97.5245,10838.0
2022-06-09 15:30:00,99.43,99.71,99.17,99.32,57279.0,97.4266,97.7009,97.1718,97.3188,57279.0
2022-06-10 09:30:00,97.9,97.9,96.51,96.96,14291.0,95.9274,95.9274,94.5654,95.0063,14291.0
2022-06-10 10:00:00,96.36,96.64,96.08,96.21,14204.0,94.4184,94.6928,94.1441,94.2714,14204.0
2022-06-10 10:30:00,96.3,97.33,96.3,96.9,5910.0,94.3596,95.3689,94.3596,94.9475,5910.0
2022-06-10 11:00:00,96.82,97.27,96.6,96.61,8820.0,94.8692,95.3101,94.6536,94.6634,8820.0
2022-06-10 11:30:00,96.67,96.7,96.26,96.47,8759.0,94.7222,94.7516,94.3204,94.5262,8759.0
2022-06-10 12:00:00,96.49,96.9,96.32,96.56,4447.0,94.5458,94.9475,94.3792,94.6144,4447.0
2022-06-10 12:30:00,96.71,96.99,96.58,96.7,9135.0,94.7614,95.0357,94.634,94.7516,9135.0
2022-06-10 13:00:00,96.62,96.75,96.35,96.75,8515.0,94.6732,94.8006,94.4086,94.8006,8515.0
2022-06-10 13:30:00,96.76,97.19,96.48,96.91,8092.0,94.8104,95.2317,94.536,94.9573,8092.0
2022-06-10 14:00:00,96.92,97.22,96.82,97.07,6949.0,94.9671,95.2611,94.8692,95.1141,6949.0
2022-06-10 14:30:00,97.08,97.31,96.93,97.25,7128.0,95.1239,95.3493,94.9769,95.2905,7128.0
2022-06-10 15:00:00,97.31,97.32,96.88,97.19,5268.0,95.3493,95.3591,94.9279,95.2317,5268.0
2022-06-10 15:30:00,97.15,97.36,96.36,96.38,52134.0,95.1925,95.3983,94.4184,94.438,52134.0
2022-06-13 09:30:00,94.21,94.57,92.77,93.28,30730.0,92.3117,92.6645,90.9008,91.4005,30730.0
2022-06-13 10:00:00,93.38,93.52,92.66,92.7,6472.0,91.4985,91.6356,90.793,90.8322,6472.0
2022-06-13 10:30:00,92.68,92.8,92.19,92.48,20017.0,90.8126,90.9302,90.3324,90.6166,20017.0
2022-06-13 11:00:00,92.37,92.94,92.23,92.7,5981.0,90.5088,91.0673,90.3716,90.8322,5981.0
2022-06-13 11:30:00,92.67,93.25,92.48,92.9,4736.0,90.8028,91.3711,90.6166,91.0281,4736.0
2022-06-13 12:00:00,92.94,93.47,92.92,93.21,5478.0,91.0673,91.5867,91.0477,91.3319,5478.0
2022-06-13 12:30:00,93.18,93.65,93.08,93.16,3900.0,91.3025,91.763,91.2045,91.2829,3900.0
2022-06-13 13:00:00,93.17,93.41,93.1,93.29,4484.0,91.2927,91.5279,91.2241,91.4103,4484.0
2022-06-13 13:30:00,93.4,94.18,93.21,93.89,5608.0,91.5181,92.2823,91.3319,91.9982,5608.0
2022-06-13 14:00:00,93.8,93.84,93.55,93.67,9386.0,91.91,91.9492,91.665,91.7826,9386.0
2022-06-13 14:30:00,93.7,93.92,93.15,93.28,9353.0,91.812,92.0276,91.2731,91.4005,9353.0
2022-06-13 15:00:00,93.32,93.56,92.81,92.81,13212.0,91.4397,91.6748,90.94,90.94,13212.0
2022-06-13 15:30:00,92.8,93.09,92.41,92.93,67163.0,90.9302,91.2143,90.548,91.0575,67163.0
2022-06-14 09:30:00,93.38,94.65,92.55,92.87,14979.0,91.4985,92.7429,90.6852,90.9987,14979.0
2022-06-14 10:00:00,93.07,93.38,92.05,92.31,8751.0,91.1947,91.4985,90.1953,90.45,8751.0
2022-06-14 10:30:00,92.07,92.31,91.62,91.83,7786.0,90.2149,90.45,89.7739,89.9797,7786.0
2022-06-14 11:00:00,91.81,92.0,90.58,90.87,19187.0,89.9601,90.1463,88.7549,89.039,19187.0
2022-06-14 11:30:00,90.88,91.36,90.73,91.34,10532.0,89.0488,89.5192,88.9019,89.4996,10532.0
2022-06-14 12:00:00,91.28,91.42,90.97,90.97,9059.0,89.4408,89.578,89.137,89.137,9059.0
2022-06-14 12:30:00,90.95,91.18,90.9,91.14,7472.0,89.1174,89.3428,89.0684,89.3036,7472.0
2022-06-14 13:00:00,91.21,91.83,90.95,91.47,5400.0,89.3722,89.9797,89.1174,89.627,5400.0
2022-06-14 13:30:00,91.42,91.43,90.9,91.09,8658.0,89.578,89.5878,89.0684,89.2546,8658.0
2022-06-14 14:00:00,91.01,91.43,91.01,91.27,4317.0,89.1762,89.5878,89.1762,89.431,4317.0
2022-06-14 14:30:00,91.23,91.26,90.49,90.6,9976.0,89.3918,89.4212,88.6667,88.7745,9976.0
2022-06-14 15:00:00,90.58,90.71,90.16,90.5,13793.0,88.7549,88.8823,88.3433,88.6765,13793.0
2022-06-14 15:30:00,90.56,91.08,90.54,90.84,57815.0,88.7353,89.2448,88.7157,89.0096,57815.0
2022-06-15 09:30:00,92.13,92.22,91.23,91.8,7037.0,90.2737,90.3618,89.3918,89.9503,7037.0
2022-06-15 10:00:00,91.85,92.32,91.85,92.12,5700.0,89.9993,90.4598,89.9993,90.2639,5700.0
2022-06-15 10:30:00,92.21,92.35,91.64,91.78,7277.0,90.352,90.4892,89.7935,89.9307,7277.0
2022-06-15 11:00:00,91.71,91.72,91.19,91.46,7109.0,89.8621,89.8719,89.3526,89.6172,7109.0
2022-06-15 11:30:00,91.41,91.72,91.37,91.61,3400.0,89.5682,89.8719,89.529,89.7641,3400.0
2022-06-15 12:00:00,91.59,91.79,91.52,91.72,3800.0,89.7445,89.9405,89.6759,89.8719,3800.0
2022-06-15 12:30:00,91.76,91.88,91.13,91.13,6693.0,89.9111,90.0287,89.2938,89.2938,6693.0
2022-06-15 13:00:00,91.12,91.54,91.12,91.54,4018.0,89.284,89.6955,89.284,89.6955,4018.0
2022-06-15 13:30:00,91.49,92.1,91.31,92.1,2985.0,89.6465,90.2443,89.4702,90.2443,2985.0
2022-06-15 14:00:00,91.95,91.95,91.07,91.07,10836.0,90.0973,90.0973,89.235,89.235,10836.0
2022-06-15 14:30:00,91.08,92.79,90.51,91.78,16682.0,89.2448,90.9204,88.6863,89.9307,16682.0
2022-06-15 15:00:00,91.71,92.56,91.65,92.56,12883.0,89.8621,90.695,89.8033,90.695,12883.0
2022-06-15 15:30:00,92.65,93.12,91.86,92.16,55866.0,90.7832,91.2437,90.0091,90.303,55866.0
2022-06-16 09:30:00,90.75,91.89,89.13,89.2,8204.0,88.9215,90.0385,87.3341,87.4027,8204.0
2022-06-16 10:00:00,89.16,89.51,88.9,89.51,7459.0,87.3635,87.7064,87.1087,87.7064,7459.0
2022-06-16 10:30:00,89.52,89.52,87.87,87.87,8400.0,87.7162,87.7162,86.0995,86.0995,8400.0
2022-06-16 11:00:00,87.82,88.56,87.79,88.33,10920.0,86.0505,86.7756,86.0211,86.5502,10920.0
2022-06-16 11:30:00,88.41,88.41,88.01,88.33,13834.0,86.6286,86.6286,86.2367,86.5502,13834.0
2022-06-16 12:00:00,88.28,88.56,87.98,88.37,8274.0,86.5012,86.7756,86.2073,86.5894,8274.0
2022-06-16 12:30:00,88.29,88.52,88.06,88.43,6468.0,86.511,86.7364,86.2857,86.6482,6468.0
2022-06-16 13:00:00,88.42,88.82,88.27,88.61,9218.0,86.6384,87.0303,86.4914,86.8246,9218.0
2022-06-16 13:30:00,88.54,88.7,88.21,88.21,5224.0,86.756,86.9128,86.4326,86.4326,5224.0
2022-06-16 14:00:00,88.1,88.31,88.07,88.13,12406.0,86.3249,86.5306,86.2955,86.3543,12406.0
2022-06-16 14:30:00,88.15,88.37,87.8,87.98,10859.0,86.3738,86.5894,86.0309,86.2073,10859.0
2022-06-16 15:00:00,88.11,88.56,88.1,88.44,11161.0,86.3347,86.7756,86.3249,86.658,11161.0
2022-06-16 15:30:00,88.42,88.46,87.88,88.26,71058.0,86.6384,86.6776,86.1093,86.4816,71058.0
2022-06-17 09:30:00,88.5,89.49,88.06,88.81,71222.0,86.7168,87.6868,86.2857,87.0205,71222.0
2022-06-17 10:00:00,88.87,88.87,87.75,88.03,11926.0,87.0793,87.0793,85.9819,86.2563,11926.0
2022-06-17 10:30:00,87.92,88.21,87.59,88.21,8893.0,86.1485,86.4326,85.8251,86.4326,8893.0
2022-06-17 11:00:00,88.16,89.73,88.1,89.55,19980.0,86.3836,87.922,86.3249,87.7456,19980.0
2022-06-17 11:30:00,89.6,90.02,89.52,89.59,20118.0,87.7946,88.2062,87.7162,87.7848,20118.0
2022-06-17 12:00:00,89.45,89.79,89.07,89.44,9112.0,87.6477,87.9808,87.2753,87.6379,9112.0
2022-06-17 12:30:00,89.41,89.59,89.22,89.55,7771.0,87.6085,87.7848,87.4223,87.7456,7771.0
2022-06-17 13:00:00,89.51,90.14,89.42,89.53,8926.0,87.7064,88.3238,87.6183,87.726,8926.0
2022-06-17 13:30:00,89.57,89.96,89.54,89.73,4600.0,87.7652,88.1474,87.7358,87.922,4600.0
2022-06-17 14:00:00,89.73,90.39,89.73,90.01,6132.0,87.922,88.5687,87.922,88.1964,6132.0
2022-06-17 14:30:00,89.88,90.57,89.81,90.26,17306.0,88.069,88.7451,88.0004,88.4413,17306.0
2022-06-17 15:00:00,90.33,90.59,89.98,90.39,21053.0,88.5099,88.7647,88.167,88.5687,21053.0
2022-06-17 15:30:00,90.35,90.74,89.78,90.1,68585.0,88.5295,88.9117,87.971,88.2846,68585.0
2022-06-21 09:30:00,91.9,92.64,90.25,91.36,12252.0,90.0483,90.7734,88.4315,89.5192,12252.0
2022-06-21 10:00:00,91.35,91.83,91.31,91.83,7130.0,89.5094,89.9797,89.4702,89.9797,7130.0
2022-06-21 10:30:00,91.81,91.97,91.62,91.84,6204.0,89.9601,90.1169,89.7739,89.9895,6204.0
2022-06-21 11:00:00,91.83,91.84,91.36,91.47,4200.0,89.9797,89.9895,89.5192,89.627,4200.0
2022-06-21 11:30:00,91.48,91.6,91.2,91.31,5127.0,89.6368,89.7543,89.3624,89.4702,5127.0
2022-06-21 12:00:00,91.18,91.67,91.17,91.63,2795.0,89.3428,89.8229,89.333,89.7837,2795.0
2022-06-21 12:30:00,91.73,91.8,91.47,91.67,5359.0,89.8817,89.9503,89.627,89.8229,5359.0
2022-06-21 13:00:00,91.7,91.76,91.21,91.21,3600.0,89.8523,89.9111,89.3722,89.3722,3600.0
2022-06-21 13:30:00,91.22,91.64,91.18,91.41,8142.0,89.382,89.7935,89.3428,89.5682,8142.0
2022-06-21 14:00:00,91.27,91.39,91.24,91.31,7206.0,89.431,89.5486,89.4016,89.4702,7206.0
2022-06-21 14:30:00,91.37,91.51,91.27,91.41,4540.0,89.529,89.6661,89.431,89.5682,4540.0
2022-06-21 15:00:00,91.42,91.51,91.23,91.36,6926.0,89.578,89.6661,89.3918,89.5192,6926.0
2022-06-21 15:30:00,91.38,91.38,90.99,91.17,29254.0,89.5388,89.5388,89.1566,89.333,29254.0
2022-06-22 09:30:00,89.61,90.17,89.57,89.97,9687.0,87.8044,88.3531,87.7652,88.1572,9687.0
2022-06-22 10:00:00,90.03,90.78,89.82,90.72,4733.0,88.216,88.9509,88.0102,88.8921,4733.0
2022-06-22 10:30:00,90.79,91.13,90.74,90.74,5522.0,88.9607,89.2938,88.9117,88.9117,5522.0
2022-06-22 11:00:00,90.59,91.01,90.33,90.97,4522.0,88.7647,89.1762,88.5099,89.137,4522.0
2022-06-22 11:30:00,90.93,91.0,90.25,90.25,3104.0,89.0978,89.1664,88.4315,88.4315,3104.0
2022-06-22 12:00:00,90.33,90.63,90.32,90.58,3500.0,88.5099,88.8039,88.5001,88.7549,3500.0
2022-06-22 12:30:00,90.44,90.65,90.42,90.53,6037.0,88.6177,88.8235,88.5981,88.7059,6037.0
2022-06-22 13:00:00,90.46,90.78,90.43,90.64,3000.0,88.6373,88.9509,88.6079,88.8137,3000.0
2022-06-22 13:30:00,90.76,90.76,90.36,90.56,6804.0,88.9313,88.9313,88.5393,88.7353,6804.0
2022-06-22 14:00:00,90.48,90.93,90.44,90.57,5201.0,88.6569,89.0978,88.6177,88.7451,5201.0
2022-06-22 14:30:00,90.63,90.8,90.55,90.75,4010.0,88.8039,88.9705,88.7255,88.9215,4010.0
2022-06-22 15:00:00,90.69,90.78,90.37,90.48,12786.0,88.8627,88.9509,88.5491,88.6569,12786.0
2022-06-22 15:30:00,90.48,90.87,90.27,90.64,32164.0,88.6569,89.039,88.4511,88.8137,32164.0
2022-06-23 09:30:00,90.67,90.94,89.81,89.97,5226.0,88.8431,89.1076,88.0004,88.1572,5226.0
2022-06-23 10:00:00,90.03,90.48,89.87,89.9,3135.0,88.216,88.6569,88.0592,88.0886,3135.0
2022-06-23 10:30:00,90.09,90.09,89.67,89.92,3798.0,88.2748,88.2748,87.8632,88.1082,3798.0
2022-06-23 11:00:00,89.82,89.91,89.6,89.67,2092.0,88.0102,88.0984,87.7946,87.8632,2092.0
2022-06-23 11:30:00,89.67,89.68,89.2,89.29,2303.0,87.8632,87.873,87.4027,87.4909,2303.0
2022-06-23 12:00:00,89.17,89.18,88.9,89.01,3211.0,87.3733,87.3831,87.1087,87.2165,3211.0
2022-06-23 12:30:00,88.84,88.84,88.53,88.6,3921.0,87.0499,87.0499,86.7462,86.8148,3921.0
2022-06-23 13:00:00,88.56,89.33,88.53,89.13,9313.0,86.7756,87.5301,86.7462,87.3341,9313.0
2022-06-23 13:30:00,89.07,89.07,88.79,88.97,2203.0,87.2753,87.2753,87.001,87.1773,2203.0
2022-06-23 14:00:00,88.92,89.01,88.7,88.89,3592.0,87.1283,87.2165,86.9128,87.0989,3592.0
2022-06-23 14:30:00,88.93,89.26,88.93,89.26,3642.0,87.1381,87.4615,87.1381,87.4615,3642.0
2022-06-23 15:00:00,89.34,89.41,89.18,89.35,5244.0,87.5399,87.6085,87.3831,87.5497,5244.0
2022-06-23 15:30:00,89.45,89.9,89.37,89.63,20422.0,87.6477,88.0886,87.5693,87.824,20422.0
2022-06-24 09:30:00,90.69,91.9,90.53,91.64,17158.0,88.8627,90.0483,88.7059,89.7935,17158.0
2022-06-24 10:00:00,91.64,92.56,91.63,92.01,8701.0,89.7935,90.695,89.7837,90.1561,8701.0
2022-06-24 10:30:00,92.23,92.58,92.03,92.33,4869.0,90.3716,90.7146,90.1757,90.4696,4869.0
2022-06-24 11:00:00,92.31,92.59,92.09,92.59,6382.0,90.45,90.7244,90.2345,90.7244,6382.0
2022-06-24 11:30:00,92.47,92.62,92.38,92.55,5200.0,90.6068,90.7538,90.5186,90.6852,5200.0
2022-06-24 12:00:00,92.5,92.53,92.32,92.53,4266.0,90.6362,90.6656,90.4598,90.6656,4266.0
2022-06-24 12:30:00,92.5,92.79,92.32,92.67,4830.0,90.6362,90.9204,90.4598,90.8028,4830.0
2022-06-24 13:00:00,92.67,92.84,92.6,92.62,3702.0,90.8028,90.9693,90.7342,90.7538,3702.0
2022-06-24 13:30:00,92.68,92.82,92.57,92.74,3654.0,90.8126,90.9498,90.7048,90.8714,3654.0
2022-06-24 14:00:00,92.7,92.79,92.52,92.79,6099.0,90.8322,90.9204,90.6558,90.9204,6099.0
2022-06-24 14:30:00,92.78,92.89,92.7,92.85,5447.0,90.9106,91.0183,90.8322,90.9791,5447.0
2022-06-24 15:00:00,92.81,92.96,92.71,92.9,10269.0,90.94,91.0869,90.842,91.0281,10269.0
2022-06-24 15:30:00,92.93,94.0,92.89,93.75,54821.0,91.0575,92.106,91.0183,91.861,54821.0
2022-06-27 09:30:00,94.44,94.7,92.86,93.37,9344.0,92.5371,92.7919,90.9889,91.4887,9344.0
2022-06-27 10:00:00,93.13,93.87,92.94,93.62,16424.0,91.2535,91.9786,91.0673,91.7336,16424.0
2022-06-27 10:30:00,93.62,94.41,93.52,94.09,8356.0,91.7336,92.5077,91.6356,92.1942,8356.0
2022-06-27 11:00:00,93.83,94.22,93.82,94.09,5612.0,91.9394,92.3215,91.9296,92.1942,5612.0
2022-06-27 11:30:00,93.95,94.03,93.65,93.88,7100.0,92.057,92.1354,91.763,91.9884,7100.0
2022-06-27 12:00:00,93.88,93.9,93.44,93.55,7820.0,91.9884,92.008,91.5573,91.665,7820.0
2022-06-27 12:30:00,93.49,93.97,93.44,93.89,6044.0,91.6063,92.0766,91.5573,91.9982,6044.0
2022-06-27 13:00:00,93.91,93.92,93.55,93.83,3799.0,92.0178,92.0276,91.665,91.9394,3799.0
2022-06-27 13:30:00,93.74,93.83,93.56,93.79,3838.0,91.8512,91.9394,91.6748,91.9002,3838.0
2022-06-27 14:00:00,93.72,94.06,93.71,93.96,5275.0,91.8316,92.1648,91.8218,92.0668,5275.0
2022-06-27 14:30:00,94.05,94.2,93.75,93.75,4439.0,92.155,92.3019,91.861,91.861,4439.0
2022-06-27 15:00:00,93.73,93.88,93.59,93.7,7100.0,91.8414,91.9884,91.7042,91.812,7100.0
2022-06-27 15:30:00,93.59,93.86,93.44,93.58,35647.0,91.7042,91.9688,91.5573,91.6944,35647.0
2022-06-28 09:30:00,94.15,95.33,93.49,95.1,25829.0,92.253,93.4092,91.6063,93.1838,25829.0
2022-06-28 10:00:00,95.2,95.2,94.49,94.49,3553.0,93.2818,93.2818,92.5861,92.5861,3553.0
2022-06-28 10:30:00,94.7,94.8,94.36,94.71,3005.0,92.7919,92.8899,92.4587,92.8017,3005.0
2022-06-28 11:00:00,94.77,94.79,94.12,94.12,1405.0,92.8605,92.8801,92.2236,92.2236,1405.0
2022-06-28 11:30:00,94.17,94.24,93.73,93.93,2952.0,92.2725,92.3411,91.8414,92.0374,2952.0
2022-06-28 12:00:00,93.81,94.23,93.81,94.23,4638.0,91.9198,92.3313,91.9198,92.3313,4638.0
2022-06-28 12:30:00,94.3,94.48,94.1,94.19,2118.0,92.3999,92.5763,92.204,92.2921,2118.0
2022-06-28 13:00:00,94.05,94.19,93.8,94.14,8024.0,92.155,92.2921,91.91,92.2432,8024.0
2022-06-28 13:30:00,94.14,94.22,93.67,93.67,12659.0,92.2432,92.3215,91.7826,91.7826,12659.0
2022-06-28 14:00:00,93.73,93.89,93.29,93.58,15487.0,91.8414,91.9982,91.4103,91.6944,15487.0
2022-06-28 14:30:00,93.65,93.77,93.3,93.3,17802.0,91.763,91.8806,91.4201,91.4201,17802.0
2022-06-28 15:00:00,93.25,93.3,92.89,92.93,11564.0,91.3711,91.4201,91.0183,91.0575,11564.0
2022-06-28 15:30:00,93.01,93.01,92.42,92.54,29186.0,91.1359,91.1359,90.5578,90.6754,29186.0
2022-06-29 09:30:00,92.45,92.98,90.89,91.2,7118.0,90.5872,91.1065,89.0586,89.3624,7118.0
2022-06-29 10:00:00,91.2,91.47,90.63,90.99,7449.0,89.3624,89.627,88.8039,89.1566,7449.0
2022-06-29 10:30:00,91.16,91.18,90.79,91.12,7963.0,89.3232,89.3428,88.9607,89.284,7963.0
2022-06-29 11:00:00,91.0,91.24,90.89,91.23,7243.0,89.1664,89.4016,89.0586,89.3918,7243.0
2022-06-29 11:30:00,91.05,91.45,91.05,91.24,4224.0,89.2154,89.6074,89.2154,89.4016,4224.0
2022-06-29 12:00:00,91.36,91.36,91.05,91.05,5833.0,89.5192,89.5192,89.2154,89.2154,5833.0
2022-06-29 12:30:00,91.04,91.36,90.95,91.18,4802.0,89.2056,89.5192,89.1174,89.3428,4802.0
2022-06-29 13:00:00,91.19,91.36,91.06,91.07,2909.0,89.3526,89.5192,89.2252,89.235,2909.0
2022-06-29 13:30:00,91.15,91.58,91.15,91.54,5000.0,89.3134,89.7347,89.3134,89.6955,5000.0
2022-06-29 14:00:00,91.67,91.81,91.56,91.7,9338.0,89.8229,89.9601,89.7151,89.8523,9338.0
2022-06-29 14:30:00,91.66,91.7,91.56,91.61,3583.0,89.8131,89.8523,89.7151,89.7641,3583.0
2022-06-29 15:00:00,91.57,91.71,91.49,91.62,3403.0,89.7249,89.8621,89.6465,89.7739,3403.0
2022-06-29 15:30:00,91.54,91.91,91.43,91.85,27234.0,89.6955,90.0581,89.5878,89.9993,27234.0
2022-06-30 09:30:00,90.76,91.84,90.4,90.49,23453.0,88.9313,89.9895,88.5785,88.6667,23453.0
2022-06-30 10:00:00,90.3,90.62,90.03,90.49,21816.0,88.4805,88.7941,88.216,88.6667,21816.0
2022-06-30 10:30:00,90.43,91.17,90.3,91.12,11354.0,88.6079,89.333,88.4805,89.284,11354.0
2022-06-30 11:00:00,91.08,91.58,90.87,91.52,10022.0,89.2448,89.7347,89.039,89.6759,10022.0
2022-06-30 11:30:00,91.47,91.7,91.27,91.58,4299.0,89.627,89.8523,89.431,89.7347,4299.0
2022-06-30 12:00:00,91.56,92.24,91.25,92.16,5703.0,89.7151,90.3814,89.4114,90.303,5703.0
2022-06-30 12:30:00,92.18,92.51,91.97,92.27,1698.0,90.3226,90.646,90.1169,90.4108,1698.0
2022-06-30 13:00:00,92.38,92.45,91.97,92.31,3579.0,90.5186,90.5872,90.1169,90.45,3579.0
2022-06-30 13:30:00,92.29,92.7,92.21,92.44,4175.0,90.4304,90.8322,90.352,90.5774,4175.0
2022-06-30 14:00:00,92.47,92.55,92.23,92.48,9616.0,90.6068,90.6852,90.3716,90.6166,9616.0
2022-06-30 14:30:00,92.51,92.56,92.03,92.15,6730.0,90.646,90.695,90.1757,90.2933,6730.0
2022-06-30 15:00:00,92.06,92.14,91.48,92.04,4879.0,90.2051,90.2835,89.6368,90.1855,4879.0
2022-06-30 15:30:00,92.06,92.53,91.89,92.45,38612.0,90.2051,90.6656,90.0385,90.5872,38612.0
2022-07-01 09:30:00,92.35,93.73,92.35,93.43,8787.0,90.4892,91.8414,90.4892,91.5475,8787.0
2022-07-01 10:00:00,93.21,93.25,91.81,92.07,9499.0,91.3319,91.3711,89.9601,90.2149,9499.0
2022-07-01 10:30:00,91.69,92.44,91.68,92.29,3712.0,89.8425,90.5774,89.8327,90.4304,3712.0
2022-07-01 11:00:00,92.28,92.49,92.17,92.22,12238.0,90.4206,90.6264,90.3128,90.3618,12238.0
2022-07-01 11:30:00,92.29,92.4,91.85,91.91,3086.0,90.4304,90.5382,89.9993,90.0581,3086.0
2022-07-01 12:00:00,91.83,92.31,91.83,92.31,6949.0,89.9797,90.45,89.9797,90.45,6949.0
2022-07-01 12:30:00,92.42,92.5,92.18,92.3,1890.0,90.5578,90.6362,90.3226,90.4402,1890.0
2022-07-01 13:00:00,92.35,92.52,92.17,92.49,5801.0,90.4892,90.6558,90.3128,90.6264,5801.0
2022-07-01 13:30:00,92.56,92.76,92.42,92.73,5100.0,90.695,90.891,90.5578,90.8616,5100.0
2022-07-01 14:00:00,92.72,93.28,92.06,93.03,24905.0,90.8518,91.4005,90.2051,91.1555,24905.0
2022-07-01 14:30:00,93.15,93.32,93.15,93.26,2618.0,91.2731,91.4397,91.2731,91.3809,2618.0
2022-07-01 15:00:00,93.24,93.5,93.13,93.37,8336.0,91.3613,91.616,91.2535,91.4887,8336.0
2022-07-01 15:30:00,93.45,93.97,93.31,93.48,49660.0,91.5671,92.0766,91.4299,91.5965,49660.0
2022-07-05 09:30:00,91.92,93.1,89.82,89.89,18321.0,90.0679,91.2241,88.0102,88.0788,18321.0
2022-07-05 10:00:00,89.84,89.86,89.21,89.59,8630.0,88.0298,88.0494,87.4125,87.7848,8630.0
2022-07-05 10:30:00,89.65,90.44,89.51,89.93,13642.0,87.8436,88.6177,87.7064,88.118,13642.0
2022-07-05 11:00:00,89.9,90.49,89.75,90.49,7701.0,88.0886,88.6667,87.9416,88.6667,7701.0
2022-07-05 11:30:00,90.39,90.75,90.21,90.7,5089.0,88.5687,88.9215,88.3923,88.8725,5089.0
2022-07-05 12:00:00,90.63,90.82,90.32,90.65,3424.0,88.8039,88.99,88.5001,88.8235,3424.0
2022-07-05 12:30:00,90.68,90.83,90.47,90.59,3538.0,88.8529,88.9998,88.6471,88.7647,3538.0
2022-07-05 13:00:00,90.64,91.15,90.59,90.98,4313.0,88.8137,89.3134,88.7647,89.1468,4313.0
2022-07-05 13:30:00,91.03,91.24,91.01,91.15,2600.0,89.1958,89.4016,89.1762,89.3134,2600.0
2022-07-05 14:00:00,91.09,91.34,91.09,91.34,2932.0,89.2546,89.4996,89.2546,89.4996,2932.0
2022-07-05 14:30:00,91.37,91.54,91.37,91.38,3688.0,89.529,89.6955,89.529,89.5388,3688.0
2022-07-05 15:00:00,91.34,91.98,91.2,91.89,4122.0,89.4996,90.1267,89.3624,90.0385,4122.0
2022-07-05 15:30:00,91.99,92.35,91.91,92.1,36725.0,90.1365,90.4892,90.0581,90.2443,36725.0
2022-07-06 09:30:00,92.57,93.95,91.64,91.64,9523.0,90.7048,92.057,89.7935,89.7935,9523.0
2022-07-06 10:00:00,91.46,91.82,90.99,91.48,8192.0,89.6172,89.9699,89.1566,89.6368,8192.0
2022-07-06 10:30:00,91.45,91.56,91.04,91.33,8520.0,89.6074,89.7151,89.2056,89.4898,8520.0
2022-07-06 11:00:00,91.31,91.32,90.6,90.69,7700.0,89.4702,89.48,88.7745,88.8627,7700.0
2022-07-06 11:30:00,90.7,91.31,90.55,91.31,6199.0,88.8725,89.4702,88.7255,89.4702,6199.0
2022-07-06 12:00:00,91.31,91.49,91.07,91.07,5038.0,89.4702,89.6465,89.235,89.235,5038.0
2022-07-06 12:30:00,91.12,91.35,91.06,91.22,2990.0,89.284,89.5094,89.2252,89.382,2990.0
2022-07-06 13:00:00,91.24,91.55,91.22,91.22,2800.0,89.4016,89.7053,89.382,89.382,2800.0
2022-07-06 13:30:00,91.2,91.47,91.18,91.39,3527.0,89.3624,89.627,89.3428,89.5486,3527.0
2022-07-06 14:00:00,91.38,91.72,91.28,91.67,6100.0,89.5388,89.8719,89.4408,89.8229,6100.0
2022-07-06 14:30:00,91.8,92.36,91.8,92.03,6660.0,89.9503,90.499,89.9503,90.1757,6660.0
2022-07-06 15:00:00,91.91,92.21,91.82,92.06,7252.0,90.0581,90.352,89.9699,90.2051,7252.0
2022-07-06 15:30:00,92.09,92.33,91.41,91.9,38122.0,90.2345,90.4696,89.5682,90.0483,38122.0
2022-07-07 09:30:00,92.34,93.79,92.34,93.28,5985.0,90.4794,91.9002,90.4794,91.4005,5985.0
2022-07-07 10:00:00,93.16,93.32,92.86,93.16,3140.0,91.2829,91.4397,90.9889,91.2829,3140.0
2022-07-07 10:30:00,93.03,93.19,92.98,93.03,5500.0,91.1555,91.3123,91.1065,91.1555,5500.0
2022-07-07 11:00:00,93.23,93.48,93.03,93.08,1500.0,91.3515,91.5965,91.1555,91.2045,1500.0
2022-07-07 11:30:00,93.11,93.21,93.04,93.04,1197.0,91.2339,91.3319,91.1653,91.1653,1197.0
2022-07-07 12:00:00,93.06,93.3,93.06,93.24,1366.0,91.1849,91.4201,91.1849,91.3613,1366.0
2022-07-07 12:30:00,93.19,93.34,92.95,92.99,3514.0,91.3123,91.4593,91.0771,91.1163,3514.0
2022-07-07 13:00:00,93.03,93.23,92.87,93.22,8400.0,91.1555,91.3515,90.9987,91.3417,8400.0
2022-07-07 13:30:00,93.25,93.45,93.22,93.31,3788.0,91.3711,91.5671,91.3417,91.4299,3788.0
2022-07-07 14:00:00,93.39,93.51,93.35,93.51,1864.0,91.5083,91.6258,91.4691,91.6258,1864.0
2022-07-07 14:30:00,93.46,93.5,93.33,93.48,3915.0,91.5769,91.616,91.4495,91.5965,3915.0
2022-07-07 15:00:00,93.5,93.54,93.32,93.41,8755.0,91.616,91.6552,91.4397,91.5279,8755.0
2022-07-07 15:30:00,93.4,93.49,92.93,93.19,38689.0,91.5181,91.6063,91.0575,91.3123,38689.0
2022-07-08 09:30:00,93.34,93.48,92.23,92.31,5262.0,91.4593,91.5965,90.3716,90.45,5262.0
2022-07-08 10:00:00,92.18,93.12,91.97,93.12,3865.0,90.3226,91.2437,90.1169,91.2437,3865.0
2022-07-08 10:30:00,93.13,93.28,92.93,93.01,3016.0,91.2535,91.4005,91.0575,91.1359,3016.0
2022-07-08 11:00:00,93.06,93.34,92.97,93.3,2300.0,91.1849,91.4593,91.0967,91.4201,2300.0
2022-07-08 11:30:00,93.28,93.31,92.8,92.91,2400.0,91.4005,91.4299,90.9302,91.0379,2400.0
2022-07-08 12:00:00,93.0,93.0,92.69,92.71,2452.0,91.1261,91.1261,90.8224,90.842,2452.0
2022-07-08 12:30:00,92.6,92.67,92.43,92.57,2200.0,90.7342,90.8028,90.5676,90.7048,2200.0
2022-07-08 13:00:00,92.57,92.79,92.53,92.77,2920.0,90.7048,90.9204,90.6656,90.9008,2920.0
2022-07-08 13:30:00,92.77,92.91,92.51,92.56,5417.0,90.9008,91.0379,90.646,90.695,5417.0
2022-07-08 14:00:00,92.62,92.81,92.6,92.8,4402.0,90.7538,90.94,90.7342,90.9302,4402.0
2022-07-08 14:30:00,92.83,93.17,92.83,93.11,5603.0,90.9595,91.2927,90.9595,91.2339,5603.0
2022-07-08 15:00:00,93.05,93.24,93.05,93.14,3200.0,91.1751,91.3613,91.1751,91.2633,3200.0
2022-07-08 15:30:00,93.12,93.2,92.87,92.96,18709.0,91.2437,91.3221,90.9987,91.0869,18709.0
2022-07-11 09:30:00,92.37,93.0,91.89,92.57,12393.0,90.5088,91.1261,90.0385,90.7048,12393.0
2022-07-11 10:00:00,92.73,92.73,91.92,91.98,3252.0,90.8616,90.8616,90.0679,90.1267,3252.0
2022-07-11 10:30:00,92.03,92.21,91.83,91.83,2300.0,90.1757,90.352,89.9797,89.9797,2300.0
2022-07-11 11:00:00,91.87,92.26,91.87,92.09,1800.0,90.0189,90.401,90.0189,90.2345,1800.0
2022-07-11 11:30:00,92.24,92.24,91.83,91.88,1500.0,90.3814,90.3814,89.9797,90.0287,1500.0
2022-07-11 12:00:00,92.01,92.15,92.01,92.05,400.0,90.1561,90.2933,90.1561,90.1953,400.0
2022-07-11 12:30:00,92.08,92.17,92.03,92.17,963.0,90.2247,90.3128,90.1757,90.3128,963.0
2022-07-11 13:00:00,92.18,92.39,92.18,92.34,2400.0,90.3226,90.5284,90.3226,90.4794,2400.0
2022-07-11 13:30:00,92.39,92.5,92.32,92.36,1554.0,90.5284,90.6362,90.4598,90.499,1554.0
2022-07-11 14:00:00,92.3,92.31,91.94,91.95,4800.0,90.4402,90.45,90.0875,90.0973,4800.0
2022-07-11 14:30:00,91.95,92.23,91.92,92.02,4438.0,90.0973,90.3716,90.0679,90.1659,4438.0
2022-07-11 15:00:00,91.92,91.95,91.68,91.88,11655.0,90.0679,90.0973,89.8327,90.0287,11655.0
2022-07-11 15:30:00,91.87,92.02,91.64,91.97,15505.0,90.0189,90.1659,89.7935,90.1169,15505.0
2022-07-12 09:30:00,91.14,92.67,91.14,92.17,30205.0,89.3036,90.8028,89.3036,90.3128,30205.0
2022-07-12 10:00:00,92.08,92.33,91.64,92.01,8001.0,90.2247,90.4696,89.7935,90.1561,8001.0
2022-07-12 10:30:00,92.2,92.51,92.16,92.51,4375.0,90.3422,90.646,90.303,90.646,4375.0
2022-07-12 11:00:00,92.49,92.73,92.36,92.56,5893.0,90.6264,90.8616,90.499,90.695,5893.0
2022-07-12 11:30:00,92.59,92.7,92.44,92.59,3577.0,90.7244,90.8322,90.5774,90.7244,3577.0
2022-07-12 12:00:00,92.59,92.96,92.53,92.89,4392.0,90.7244,91.0869,90.6656,91.0183,4392.0
2022-07-12 12:30:00,92.94,93.22,92.62,92.8,3977.0,91.0673,91.3417,90.7538,90.9302,3977.0
2022-07-12 13:00:00,92.95,92.95,92.48,92.53,4862.0,91.0771,91.0771,90.6166,90.6656,4862.0
2022-07-12 13:30:00,92.49,92.74,92.44,92.59,7293.0,90.6264,90.8714,90.5774,90.7244,7293.0
2022-07-12 14:00:00,92.57,92.82,92.38,92.79,17888.0,90.7048,90.9498,90.5186,90.9204,17888.0
2022-07-12 14:30:00,92.82,92.92,92.56,92.56,13723.0,90.9498,91.0477,90.695,90.695,13723.0
2022-07-12 15:00:00,92.5,92.51,91.79,91.79,13516.0,90.6362,90.646,89.9405,89.9405,13516.0
2022-07-12 15:30:00,91.74,91.87,91.48,91.65,38186.0,89.8915,90.0189,89.6368,89.8033,38186.0
2022-07-13 09:30:00,90.5,91.21,89.84,90.27,6492.0,88.6765,89.3722,88.0298,88.4511,6492.0
2022-07-13 10:00:00,90.34,90.49,89.72,89.92,16092.0,88.5197,88.6667,87.9122,88.1082,16092.0
2022-07-13 10:30:00,89.93,90.51,89.88,90.33,7713.0,88.118,88.6863,88.069,88.5099,7713.0
2022-07-13 11:00:00,90.36,90.54,90.02,90.02,6971.0,88.5393,88.7157,88.2062,88.2062,6971.0
2022-07-13 11:30:00,90.2,90.22,89.79,90.16,9275.0,88.3825,88.4021,87.9808,88.3433,9275.0
2022-07-13 12:00:00,90.14,90.5,90.02,90.17,5789.0,88.3238,88.6765,88.2062,88.3531,5789.0
2022-07-13 12:30:00,90.16,90.44,90.15,90.36,4302.0,88.3433,88.6177,88.3335,88.5393,4302.0
2022-07-13 13:00:00,90.34,90.62,90.26,90.33,2941.0,88.5197,88.7941,88.4413,88.5099,2941.0
2022-07-13 13:30:00,90.29,90.65,90.2,90.44,6333.0,88.4707,88.8235,88.3825,88.6177,6333.0
2022-07-13 14:00:00,90.3,90.3,89.85,90.25,7047.0,88.4805,88.4805,88.0396,88.4315,7047.0
2022-07-13 14:30:00,90.35,90.62,90.3,90.55,4000.0,88.5295,88.7941,88.4805,88.7255,4000.0
2022-07-13 15:00:00,90.48,90.54,90.29,90.39,8700.0,88.6569,88.7157,88.4707,88.5687,8700.0
2022-07-13 15:30:00,90.41,90.41,89.92,90.12,30246.0,88.5883,88.5883,88.1082,88.3042,30246.0
2022-07-14 09:30:00,88.44,88.59,88.08,88.38,18777.0,86.658,86.805,86.3053,86.5992,18777.0
2022-07-14 10:00:00,88.34,88.34,88.04,88.22,5146.0,86.56,86.56,86.2661,86.4424,5146.0
2022-07-14 10:30:00,88.26,88.45,88.11,88.15,2078.0,86.4816,86.6678,86.3347,86.3738,2078.0
2022-07-14 11:00:00,88.07,88.2,87.98,88.06,4843.0,86.2955,86.4228,86.2073,86.2857,4843.0
2022-07-14 11:30:00,88.12,88.67,87.96,88.67,5230.0,86.3445,86.8834,86.1877,86.8834,5230.0
2022-07-14 12:00:00,88.66,88.66,88.19,88.23,7453.0,86.8736,86.8736,86.413,86.4522,7453.0
2022-07-14 12:30:00,88.2,88.36,87.9,88.09,4951.0,86.4228,86.5796,86.1289,86.3151,4951.0
2022-07-14 13:00:00,88.07,88.47,88.02,88.29,4312.0,86.2955,86.6874,86.2465,86.511,4312.0
2022-07-14 13:30:00,88.22,88.7,88.01,88.69,4115.0,86.4424,86.9128,86.2367,86.903,4115.0
2022-07-14 14:00:00,88.71,89.35,88.64,89.18,4704.0,86.9226,87.5497,86.854,87.3831,4704.0
2022-07-14 14:30:00,89.15,89.28,88.87,89.04,12139.0,87.3537,87.4811,87.0793,87.2459,12139.0
2022-07-14 15:00:00,89.07,89.19,88.91,89.05,8594.0,87.2753,87.3929,87.1185,87.2557,8594.0
2022-07-14 15:30:00,89.07,89.28,88.86,89.24,36038.0,87.2753,87.4811,87.0695,87.4419,36038.0
2022-07-15 09:30:00,90.7,91.62,89.16,89.39,7891.0,88.8725,89.7739,87.3635,87.5889,7891.0
2022-07-15 10:00:00,89.65,90.93,89.58,90.92,12150.0,87.8436,89.0978,87.775,89.088,12150.0
2022-07-15 10:30:00,90.9,90.99,90.26,90.29,6131.0,89.0684,89.1566,88.4413,88.4707,6131.0
2022-07-15 11:00:00,90.31,90.62,90.16,90.43,12435.0,88.4903,88.7941,88.3433,88.6079,12435.0
2022-07-15 11:30:00,90.2,90.37,90.16,90.32,4010.0,88.3825,88.5491,88.3433,88.5001,4010.0
2022-07-15 12:00:00,90.3,90.3,90.08,90.18,3454.0,88.4805,88.4805,88.265,88.3629,3454.0
2022-07-15 12:30:00,90.27,90.27,90.09,90.18,3107.0,88.4511,88.4511,88.2748,88.3629,3107.0
2022-07-15 13:00:00,90.21,90.27,89.96,90.13,4353.0,88.3923,88.4511,88.1474,88.314,4353.0
2022-07-15 13:30:00,90.16,90.16,89.81,89.82,4917.0,88.3433,88.3433,88.0004,88.0102,4917.0
2022-07-15 14:00:00,89.85,89.99,89.65,89.78,4900.0,88.0396,88.1768,87.8436,87.971,4900.0
2022-07-15 14:30:00,89.72,90.06,89.67,89.86,5613.0,87.9122,88.2454,87.8632,88.0494,5613.0
2022-07-15 15:00:00,89.84,89.89,89.69,89.74,3403.0,88.0298,88.0788,87.8828,87.9318,3403.0
2022-07-15 15:30:00,89.72,89.86,89.5,89.68,36348.0,87.9122,88.0494,87.6966,87.873,36348.0
2022-07-18 09:30:00,90.88,91.54,90.64,90.92,24557.0,89.0488,89.6955,88.8137,89.088,24557.0
2022-07-18 10:00:00,90.97,91.16,90.81,90.81,17169.0,89.137,89.3232,88.9803,88.9803,17169.0
2022-07-18 10:30:00,90.81,91.39,90.79,91.27,9700.0,88.9803,89.5486,88.9607,89.431,9700.0
2022-07-18 11:00:00,91.19,91.79,91.07,91.63,13583.0,89.3526,89.9405,89.235,89.7837,13583.0
2022-07-18 11:30:00,91.61,91.97,91.58,91.9,9700.0,89.7641,90.1169,89.7347,90.0483,9700.0
2022-07-18 12:00:00,91.93,91.94,91.17,91.17,8268.0,90.0777,90.0875,89.333,89.333,8268.0
2022-07-18 12:30:00,91.18,91.24,90.86,90.86,3855.0,89.3428,89.4016,89.0292,89.0292,3855.0
2022-07-18 13:00:00,90.89,90.99,90.66,90.98,5472.0,89.0586,89.1566,88.8333,89.1468,5472.0
2022-07-18 13:30:00,90.86,90.86,90.27,90.3,9113.0,89.0292,89.0292,88.4511,88.4805,9113.0
2022-07-18 14:00:00,90.33,90.57,90.28,90.4,5200.0,88.5099,88.7451,88.4609,88.5785,5200.0
2022-07-18 14:30:00,90.38,90.57,90.21,90.3,5060.0,88.5589,88.7451,88.3923,88.4805,5060.0
2022-07-18 15:00:00,90.31,90.64,90.24,90.47,5947.0,88.4903,88.8137,88.4217,88.6471,5947.0
2022-07-18 15:30:00,90.47,90.47,89.84,90.23,26337.0,88.6471,88.6471,88.0298,88.4119,26337.0
2022-07-19 09:30:00,90.4,92.55,89.76,92.46,10037.0,88.5785,90.6852,87.9514,90.597,10037.0
2022-07-19 10:00:00,92.43,93.46,92.43,93.39,3140.0,90.5676,91.5769,90.5676,91.5083,3140.0
2022-07-19 10:30:00,93.42,93.54,93.17,93.45,4172.0,91.5377,91.6552,91.2927,91.5671,4172.0
2022-07-19 11:00:00,93.51,93.52,93.17,93.34,4833.0,91.6258,91.6356,91.2927,91.4593,4833.0
2022-07-19 11:30:00,93.41,93.54,93.13,93.45,7857.0,91.5279,91.6552,91.2535,91.5671,7857.0
2022-07-19 12:00:00,93.48,93.55,93.3,93.36,5109.0,91.5965,91.665,91.4201,91.4789,5109.0
2022-07-19 12:30:00,93.34,93.61,93.34,93.53,4900.0,91.4593,91.7238,91.4593,91.6454,4900.0
2022-07-19 13:00:00,93.61,93.65,93.38,93.54,2784.0,91.7238,91.763,91.4985,91.6552,2784.0
2022-07-19 13:30:00,93.64,94.05,93.64,94.03,3700.0,91.7532,92.155,91.7532,92.1354,3700.0
2022-07-19 14:00:00,94.1,94.32,94.0,94.11,3700.0,92.204,92.4195,92.106,92.2138,3700.0
2022-07-19 14:30:00,94.18,94.31,94.11,94.29,4416.0,92.2823,92.4097,92.2138,92.3901,4416.0
2022-07-19 15:00:00,94.32,94.7,94.24,94.65,7200.0,92.4195,92.7919,92.3411,92.7429,7200.0
2022-07-19 15:30:00,94.6,94.88,94.51,94.58,31002.0,92.6939,92.9682,92.6057,92.6743,31002.0
2022-07-20 09:30:00,95.04,95.04,93.56,94.38,7185.0,93.125,93.125,91.6748,92.4783,7185.0
2022-07-20 10:00:00,94.45,95.26,94.36,94.94,3100.0,92.5469,93.3406,92.4587,93.027,3100.0
2022-07-20 10:30:00,94.72,95.62,94.72,95.58,5376.0,92.8115,93.6933,92.8115,93.6541,5376.0
2022-07-20 11:00:00,95.68,95.68,95.15,95.16,6825.0,93.7521,93.7521,93.2328,93.2426,6825.0
2022-07-20 11:30:00,95.18,95.24,94.86,94.94,4800.0,93.2622,93.321,92.9486,93.027,4800.0
2022-07-20 12:00:00,94.98,95.49,94.98,95.48,21791.0,93.0662,93.566,93.0662,93.5562,21791.0
2022-07-20 12:30:00,95.49,95.72,95.26,95.49,7234.0,93.566,93.7913,93.3406,93.566,7234.0
2022-07-20 13:00:00,95.3,95.36,95.0,95.18,5757.0,93.3798,93.4386,93.0858,93.2622,5757.0
2022-07-20 13:30:00,95.12,95.42,94.94,95.05,3905.0,93.2034,93.4974,93.027,93.1348,3905.0
2022-07-20 14:00:00,95.08,95.51,94.92,95.51,3642.0,93.1642,93.5855,93.0074,93.5855,3642.0
2022-07-20 14:30:00,95.43,95.96,95.43,95.78,7739.0,93.5072,94.0265,93.5072,93.8501,7739.0
2022-07-20 15:00:00,95.8,95.93,95.63,95.92,6800.0,93.8697,93.9971,93.7031,93.9873,6800.0
2022-07-20 15:30:00,95.93,96.23,95.76,96.15,30788.0,93.9971,94.291,93.8305,94.2127,30788.0
2022-07-21 09:30:00,96.25,96.25,94.86,95.69,6319.0,94.3106,94.3106,92.9486,93.7619,6319.0
2022-07-21 10:00:00,95.89,95.98,95.42,95.53,7324.0,93.9579,94.0461,93.4974,93.6051,7324.0
2022-07-21 10:30:00,95.63,96.0,95.49,96.0,5353.0,93.7031,94.0657,93.566,94.0657,5353.0
2022-07-21 11:00:00,96.09,96.27,96.01,96.09,2564.0,94.1539,94.3302,94.0755,94.1539,2564.0
2022-07-21 11:30:00,96.27,96.44,96.15,96.24,1900.0,94.3302,94.4968,94.2127,94.3008,1900.0
2022-07-21 12:00:00,96.23,96.72,96.23,96.72,4500.0,94.291,94.7712,94.291,94.7712,4500.0
2022-07-21 12:30:00,96.79,96.8,96.54,96.68,4617.0,94.8398,94.8496,94.5948,94.732,4617.0
2022-07-21 13:00:00,96.7,97.02,96.58,96.82,21785.0,94.7516,95.0651,94.634,94.8692,21785.0
2022-07-21 13:30:00,96.8,96.94,96.65,96.87,56240.0,94.8496,94.9867,94.7026,94.9181,56240.0
2022-07-21 14:00:00,96.96,97.43,96.94,97.26,9621.0,95.0063,95.4669,94.9867,95.3003,9621.0
2022-07-21 14:30:00,97.21,97.46,96.99,97.21,17800.0,95.2513,95.4963,95.0357,95.2513,17800.0
2022-07-21 15:00:00,97.21,97.46,97.0,97.13,12340.0,95.2513,95.4963,95.0455,95.1729,12340.0
2022-07-21 15:30:00,97.08,97.82,97.06,97.8,25720.0,95.1239,95.849,95.1043,95.8294,25720.0
2022-07-22 09:30:00,98.29,98.74,94.83,97.29,10085.0,96.3095,96.7505,92.9193,95.3297,10085.0
2022-07-22 10:00:00,97.37,97.56,96.89,97.45,5185.0,95.4081,95.5942,94.9377,95.4865,5185.0
2022-07-22 10:30:00,97.62,98.23,97.57,98.1,9063.0,95.653,96.2507,95.604,96.1234,9063.0
2022-07-22 11:00:00,98.16,98.26,97.96,98.12,9257.0,96.1822,96.2801,95.9862,96.143,9257.0
2022-07-22 11:30:00,98.0,98.1,97.74,97.8,7337.0,96.0254,96.1234,95.7706,95.8294,7337.0
2022-07-22 12:00:00,97.89,98.01,97.44,97.57,45437.0,95.9176,96.0352,95.4767,95.604,45437.0
2022-07-22 12:30:00,97.6,97.7,97.42,97.49,4600.0,95.6334,95.7314,95.4571,95.5257,4600.0
2022-07-22 13:00:00,97.5,97.55,97.15,97.15,4667.0,95.5355,95.5844,95.1925,95.1925,4667.0
2022-07-22 13:30:00,97.11,97.11,96.53,96.89,7845.0,95.1533,95.1533,94.585,94.9377,7845.0
2022-07-22 14:00:00,96.94,96.94,96.6,96.69,3500.0,94.9867,94.9867,94.6536,94.7418,3500.0
2022-07-22 14:30:00,96.61,96.85,96.6,96.75,4382.0,94.6634,94.8985,94.6536,94.8006,4382.0
2022-07-22 15:00:00,96.7,96.71,96.48,96.48,2200.0,94.7516,94.7614,94.536,94.536,2200.0
2022-07-22 15:30:00,96.52,96.95,96.35,96.94,22693.0,94.5752,94.9965,94.4086,94.9867,22693.0
2022-07-25 09:30:00,97.32,98.48,96.71,97.39,14638.0,95.3591,96.4957,94.7614,95.4277,14638.0
2022-07-25 10:00:00,97.83,98.34,97.44,98.09,9381.0,95.8588,96.3585,95.4767,96.1136,9381.0
2022-07-25 10:30:00,98.03,98.36,97.92,98.14,6859.0,96.0548,96.3781,95.947,96.1626,6859.0
2022-07-25 11:00:00,98.0,98.25,97.82,98.25,3702.0,96.0254,96.2703,95.849,96.2703,3702.0
2022-07-25 11:30:00,98.29,98.45,98.19,98.39,4903.0,96.3095,96.4663,96.2115,96.4075,4903.0
2022-07-25 12:00:00,98.36,98.42,98.03,98.2,5578.0,96.3781,96.4369,96.0548,96.2213,5578.0
2022-07-25 12:30:00,98.23,98.34,98.11,98.2,7268.0,96.2507,96.3585,96.1332,96.2213,7268.0
2022-07-25 13:00:00,98.2,98.36,98.18,98.34,14814.0,96.2213,96.3781,96.2018,96.3585,14814.0
2022-07-25 13:30:00,98.42,98.46,97.97,98.0,19115.0,96.4369,96.4761,95.996,96.0254,19115.0
2022-07-25 14:00:00,97.95,97.96,97.56,97.78,5851.0,95.9764,95.9862,95.5942,95.8098,5851.0
2022-07-25 14:30:00,97.77,97.83,97.29,97.3,7024.0,95.8,95.8588,95.3297,95.3395,7024.0
2022-07-25 15:00:00,97.33,97.55,97.22,97.46,6422.0,95.3689,95.5844,95.2611,95.4963,6422.0
2022-07-25 15:30:00,97.43,98.11,97.43,97.98,24985.0,95.4669,96.1332,95.4669,96.0058,24985.0
2022-07-26 09:30:00,98.06,98.5,97.25,98.06,3098.0,96.0842,96.5153,95.2905,96.0842,3098.0
2022-07-26 10:00:00,97.81,98.25,97.75,98.12,5585.0,95.8392,96.2703,95.7804,96.143,5585.0
2022-07-26 10:30:00,98.29,98.66,98.15,98.66,4229.0,96.3095,96.6721,96.1724,96.6721,4229.0
2022-07-26 11:00:00,98.79,98.79,97.79,97.95,5422.0,96.7995,96.7995,95.8196,95.9764,5422.0
2022-07-26 11:30:00,97.91,98.02,97.84,97.84,4934.0,95.9372,96.045,95.8686,95.8686,4934.0
2022-07-26 12:00:00,97.8,98.02,97.71,97.98,4200.0,95.8294,96.045,95.7412,96.0058,4200.0
2022-07-26 12:30:00,98.0,98.13,97.95,98.05,5855.0,96.0254,96.1528,95.9764,96.0744,5855.0
2022-07-26 13:00:00,98.05,98.1,97.79,98.03,3610.0,96.0744,96.1234,95.8196,96.0548,3610.0
2022-07-26 13:30:00,98.0,98.02,97.81,98.0,3656.0,96.0254,96.045,95.8392,96.0254,3656.0
2022-07-26 14:00:00,97.97,98.04,97.68,97.68,2744.0,95.996,96.0646,95.7118,95.7118,2744.0
2022-07-26 14:30:00,97.54,97.68,97.47,97.66,2328.0,95.5746,95.7118,95.5061,95.6922,2328.0
2022-07-26 15:00:00,97.61,97.73,97.44,97.72,3300.0,95.6432,95.7608,95.4767,95.751,3300.0
2022-07-26 15:30:00,97.71,98.02,97.64,97.82,12724.0,95.7412,96.045,95.6726,95.849,12724.0
2022-07-27 09:30:00,98.09,99.07,98.09,99.01,7174.0,96.1136,97.0738,96.1136,97.015,7174.0
2022-07-27 10:00:00,98.97,99.63,98.79,99.63,3500.0,96.9758,97.6225,96.7995,97.6225,3500.0
2022-07-27 10:30:00,99.68,99.81,99.52,99.6,6850.0,97.6715,97.7989,97.5148,97.5931,6850.0
2022-07-27 11:00:00,99.52,99.57,99.14,99.56,10959.0,97.5148,97.5637,97.1424,97.5539,10959.0
2022-07-27 11:30:00,99.56,99.71,99.34,99.54,7766.0,97.5539,97.7009,97.3384,97.5343,7766.0
2022-07-27 12:00:00,99.5,99.51,99.23,99.24,3400.0,97.4952,97.505,97.2306,97.2404,3400.0
2022-07-27 12:30:00,99.29,99.41,99.24,99.29,2804.0,97.2894,97.407,97.2404,97.2894,2804.0
2022-07-27 13:00:00,99.34,99.34,98.68,98.79,11824.0,97.3384,97.3384,96.6917,96.7995,11824.0
2022-07-27 13:30:00,98.8,99.25,98.8,99.02,8683.0,96.8093,97.2502,96.8093,97.0248,8683.0
2022-07-27 14:00:00,99.08,99.5,99.0,99.46,38244.0,97.0836,97.4952,97.0052,97.456,38244.0
2022-07-27 14:30:00,99.35,100.79,99.28,100.5,29332.0,97.3482,98.7592,97.2796,98.475,29332.0
2022-07-27 15:00:00,100.57,101.07,100.47,100.63,29431.0,98.5436,99.0335,98.4456,98.6024,29431.0
2022-07-27 15:30:00,100.8,100.91,99.9,99.94,52965.0,98.769,98.8767,97.8871,97.9263,52965.0
2022-07-28 09:30:00,100.75,101.59,99.51,100.95,18068.0,98.72,99.543,97.505,98.9159,18068.0
2022-07-28 10:00:00,100.96,101.06,100.52,100.86,16576.0,98.9257,99.0237,98.4946,98.8278,16576.0
2022-07-28 10:30:00,100.85,101.4,100.72,101.27,12336.0,98.818,99.3569,98.6906,99.2295,12336.0
2022-07-28 11:00:00,101.13,101.51,100.99,101.51,5480.0,99.0923,99.4647,98.9551,99.4647,5480.0
2022-07-28 11:30:00,101.56,101.78,101.35,101.35,6301.0,99.5136,99.7292,99.3079,99.3079,6301.0
2022-07-28 12:00:00,101.48,101.65,101.35,101.65,6374.0,99.4353,99.6018,99.3079,99.6018,6374.0
2022-07-28 12:30:00,101.67,101.74,101.42,101.58,4748.0,99.6214,99.69,99.3765,99.5332,4748.0
2022-07-28 13:00:00,101.66,101.83,101.49,101.83,5385.0,99.6116,99.7782,99.4451,99.7782,5385.0
2022-07-28 13:30:00,101.85,101.88,101.52,101.63,8787.0,99.7978,99.8272,99.4745,99.5822,8787.0
2022-07-28 14:00:00,101.48,101.59,101.39,101.55,3596.0,99.4353,99.543,99.3471,99.5038,3596.0
2022-07-28 14:30:00,101.55,101.55,101.34,101.44,7161.0,99.5038,99.5038,99.2981,99.3961,7161.0
2022-07-28 15:00:00,101.43,101.66,101.38,101.52,7606.0,99.3863,99.6116,99.3373,99.4745,7606.0
2022-07-28 15:30:00,101.51,102.2,101.48,102.09,28847.0,99.4647,100.1408,99.4353,100.033,28847.0
2022-07-29 09:30:00,102.26,102.42,101.36,102.34,13989.0,100.1995,100.3563,99.3177,100.2779,13989.0
2022-07-29 10:00:00,102.26,103.07,102.26,102.95,15064.0,100.1995,100.9932,100.1995,100.8756,15064.0
2022-07-29 10:30:00,102.95,103.55,102.86,103.48,10050.0,100.8756,101.4635,100.7875,101.395,10050.0
2022-07-29 11:00:00,103.42,103.55,103.19,103.28,7600.0,101.3362,101.4635,101.1108,101.199,7600.0
2022-07-29 11:30:00,103.31,103.35,102.98,103.12,5654.0,101.2284,101.2676,100.905,101.0422,5654.0
2022-07-29 12:00:00,103.11,103.23,102.92,103.13,6164.0,101.0324,101.15,100.8462,101.052,6164.0
2022-07-29 12:30:00,103.1,103.54,103.05,103.54,8132.0,101.0226,101.4538,100.9736,101.4538,8132.0
2022-07-29 13:00:00,103.43,103.6,103.38,103.49,5020.0,101.346,101.5125,101.297,101.4048,5020.0
2022-07-29 13:30:00,103.48,103.86,103.48,103.74,5429.0,101.395,101.7673,101.395,101.6497,5429.0
2022-07-29 14:00:00,103.81,103.95,103.61,103.71,24443.0,101.7183,101.8555,101.5223,101.6203,24443.0
2022-07-29 14:30:00,103.73,104.2,103.64,104.15,5892.0,101.6399,102.1005,101.5517,102.0515,5892.0
2022-07-29 15:00:00,104.17,105.04,104.13,105.04,26156.0,102.0711,102.9235,102.0319,102.9235,26156.0
2022-07-29 15:30:00,105.0,105.11,104.58,104.64,98277.0,102.8843,102.9921,102.4728,102.5316,98277.0
2022-08-01 09:30:00,105.52,105.52,103.27,104.21,20112.0,103.3939,103.3939,101.1892,102.1103,20112.0
2022-08-01 10:00:00,104.04,104.57,103.78,103.78,22568.0,101.9437,102.463,101.6889,101.6889,22568.0
2022-08-01 10:30:00,103.9,104.67,103.78,104.37,22303.0,101.8065,102.561,101.6889,102.267,22303.0
2022-08-01 11:00:00,104.38,104.43,104.01,104.42,19428.0,102.2768,102.3258,101.9143,102.316,19428.0
2022-08-01 11:30:00,104.31,104.41,104.01,104.02,11844.0,102.2082,102.3062,101.9143,101.9241,11844.0
2022-08-01 12:00:00,104.01,104.89,103.99,104.69,9216.0,101.9143,102.7765,101.8947,102.5806,9216.0
2022-08-01 12:30:00,104.69,104.95,104.65,104.75,7893.0,102.5806,102.8353,102.5414,102.6394,7893.0
2022-08-01 13:00:00,104.77,104.81,104.53,104.67,5295.0,102.659,102.6982,102.4238,102.561,5295.0
2022-08-01 13:30:00,104.69,104.97,104.61,104.8,8403.0,102.5806,102.8549,102.5022,102.6884,8403.0
2022-08-01 14:00:00,104.83,105.26,104.73,105.18,7254.0,102.7178,103.1391,102.6198,103.0607,7254.0
2022-08-01 14:30:00,105.2,105.56,104.95,105.45,7642.0,103.0803,103.433,102.8353,103.3253,7642.0
2022-08-01 15:00:00,105.36,105.56,105.2,105.21,8899.0,103.2371,103.433,103.0803,103.0901,8899.0
2022-08-01 15:30:00,105.2,105.32,104.37,104.91,82361.0,103.0803,103.1979,102.267,102.7961,82361.0
2022-08-02 09:30:00,87.77,94.98,87.43,92.94,425254.0,86.0015,93.0662,85.6684,91.0673,425254.0
2022-08-02 10:00:00,92.99,95.82,92.32,95.67,170485.0,91.1163,93.8893,90.4598,93.7423,170485.0
2022-08-02 10:30:00,95.55,95.65,93.59,93.61,42519.0,93.6247,93.7227,91.7042,91.7238,42519.0
2022-08-02 11:00:00,93.78,94.81,92.66,94.56,66157.0,91.8904,92.8997,90.793,92.6547,66157.0
2022-08-02 11:30:00,94.52,95.85,93.72,94.29,47227.0,92.6155,93.9187,91.8316,92.3901,47227.0
2022-08-02 12:00:00,94.3,94.94,94.21,94.94,45445.0,92.3999,93.027,92.3117,93.027,45445.0
2022-08-02 12:30:00,95.01,95.58,94.64,94.85,28116.0,93.0956,93.6541,92.7331,92.9388,28116.0
2022-08-02 13:00:00,94.85,94.9,94.14,94.18,26780.0,92.9388,92.9878,92.2432,92.2823,26780.0
2022-08-02 13:30:00,94.18,94.36,93.95,94.36,41927.0,92.2823,92.4587,92.057,92.4587,41927.0
2022-08-02 14:00:00,94.35,94.89,94.35,94.89,40370.0,92.4489,92.978,92.4489,92.978,40370.0
2022-08-02 14:30:00,94.95,94.96,94.46,94.72,26528.0,93.0368,93.0466,92.5567,92.8115,26528.0
2022-08-02 15:00:00,94.7,94.71,94.01,94.29,37247.0,92.7919,92.8017,92.1158,92.3901,37247.0
2022-08-02 15:30:00,94.23,94.43,93.25,93.28,204087.0,92.3313,92.5273,91.3711,91.4005,204087.0
2022-08-03 09:30:00,94.59,95.17,94.05,94.61,63901.0,92.6841,93.2524,92.155,92.7037,63901.0
2022-08-03 10:00:00,94.57,94.57,92.14,93.45,41818.0,92.6645,92.6645,90.2835,91.5671,41818.0
2022-08-03 10:30:00,93.49,93.73,93.28,93.36,14910.0,91.6063,91.8414,91.4005,91.4789,14910.0
2022-08-03 11:00:00,93.32,94.02,93.32,94.0,12296.0,91.4397,92.1256,91.4397,92.106,12296.0
2022-08-03 11:30:00,93.98,94.68,93.96,94.38,16753.0,92.0864,92.7723,92.0668,92.4783,16753.0
2022-08-03 12:00:00,94.34,94.84,94.31,94.65,8685.0,92.4391,92.929,92.4097,92.7429,8685.0
2022-08-03 12:30:00,94.63,94.72,94.51,94.55,11623.0,92.7233,92.8115,92.6057,92.6449,11623.0
2022-08-03 13:00:00,94.56,94.79,94.54,94.55,7799.0,92.6547,92.8801,92.6351,92.6449,7799.0
2022-08-03 13:30:00,94.8,95.06,94.8,95.02,9497.0,92.8899,93.1446,92.8899,93.1054,9497.0
2022-08-03 14:00:00,94.99,95.12,94.9,95.11,19015.0,93.076,93.2034,92.9878,93.1936,19015.0
2022-08-03 14:30:00,95.03,95.65,94.83,95.64,11112.0,93.1152,93.7227,92.9193,93.7129,11112.0
2022-08-03 15:00:00,95.64,95.92,95.58,95.65,16101.0,93.7129,93.9873,93.6541,93.7227,16101.0
2022-08-03 15:30:00,95.56,95.61,95.1,95.14,58660.0,93.6345,93.6835,93.1838,93.223,58660.0
2022-08-04 09:30:00,95.28,96.26,94.9,95.85,21473.0,93.3602,94.3204,92.9878,93.9187,21473.0
2022-08-04 10:00:00,95.67,95.72,94.92,95.25,14835.0,93.7423,93.7913,93.0074,93.3308,14835.0
2022-08-04 10:30:00,95.21,95.54,94.81,95.45,8591.0,93.2916,93.6149,92.8997,93.5268,8591.0
2022-08-04 11:00:00,95.33,95.34,94.4,94.59,17485.0,93.4092,93.419,92.4979,92.6841,17485.0
2022-08-04 11:30:00,94.57,94.65,94.01,94.43,13584.0,92.6645,92.7429,92.1158,92.5273,13584.0
2022-08-04 12:00:00,94.47,94.56,94.36,94.5,5520.0,92.5665,92.6547,92.4587,92.5959,5520.0
2022-08-04 12:30:00,94.51,94.51,94.03,94.2,8838.0,92.6057,92.6057,92.1354,92.3019,8838.0
2022-08-04 13:00:00,94.2,94.42,94.14,94.3,6900.0,92.3019,92.5175,92.2432,92.3999,6900.0
2022-08-04 13:30:00,94.28,94.51,94.27,94.43,5289.0,92.3803,92.6057,92.3705,92.5273,5289.0
2022-08-04 14:00:00,94.5,94.61,94.38,94.46,4100.0,92.5959,92.7037,92.4783,92.5567,4100.0
2022-08-04 14:30:00,94.44,94.46,94.01,94.03,8516.0,92.5371,92.5567,92.1158,92.1354,8516.0
2022-08-04 15:00:00,94.01,94.27,93.97,94.21,9096.0,92.1158,92.3705,92.0766,92.3117,9096.0
2022-08-04 15:30:00,94.22,94.33,93.65,93.71,51134.0,92.3215,92.4293,91.763,91.8218,51134.0
2022-08-05 09:30:00,93.4,94.42,92.77,94.34,11096.0,91.5181,92.5175,90.9008,92.4391,11096.0
2022-08-05 10:00:00,94.4,94.77,94.27,94.35,9322.0,92.4979,92.8605,92.3705,92.4489,9322.0
2022-08-05 10:30:00,94.35,94.48,94.09,94.18,9691.0,92.4489,92.5763,92.1942,92.2823,9691.0
2022-08-05 11:00:00,94.09,94.27,93.94,93.95,10285.0,92.1942,92.3705,92.0472,92.057,10285.0
2022-08-05 11:30:00,93.87,94.3,93.82,94.11,31324.0,91.9786,92.3999,91.9296,92.2138,31324.0
2022-08-05 12:00:00,94.13,94.85,94.11,94.61,13475.0,92.2334,92.9388,92.2138,92.7037,13475.0
2022-08-05 12:30:00,94.51,94.8,94.44,94.77,7996.0,92.6057,92.8899,92.5371,92.8605,7996.0
2022-08-05 13:00:00,94.76,95.09,94.68,94.97,8037.0,92.8507,93.174,92.7723,93.0564,8037.0
2022-08-05 13:30:00,94.9,95.34,94.9,94.97,8539.0,92.9878,93.419,92.9878,93.0564,8539.0
2022-08-05 14:00:00,94.95,95.2,94.78,94.87,12377.0,93.0368,93.2818,92.8703,92.9584,12377.0
2022-08-05 14:30:00,94.86,95.05,94.63,94.68,14764.0,92.9486,93.1348,92.7233,92.7723,14764.0
2022-08-05 15:00:00,94.73,95.19,94.72,95.08,17073.0,92.8213,93.272,92.8115,93.1642,17073.0
2022-08-05 15:30:00,95.09,95.42,94.99,95.18,81885.0,93.174,93.4974,93.076,93.2622,81885.0
2022-08-08 09:30:00,96.35,97.44,95.39,97.03,46538.0,94.4086,95.4767,93.468,95.0749,46538.0
2022-08-08 10:00:00,97.15,97.37,96.75,97.36,8891.0,95.1925,95.4081,94.8006,95.3983,8891.0
2022-08-08 10:30:00,97.4,97.48,96.92,96.92,9456.0,95.4375,95.5159,94.9671,94.9671,9456.0
2022-08-08 11:00:00,97.01,97.18,96.62,96.62,4877.0,95.0553,95.2219,94.6732,94.6732,4877.0
2022-08-08 11:30:00,96.59,96.67,95.8,96.56,12358.0,94.6438,94.7222,93.8697,94.6144,12358.0
2022-08-08 12:00:00,96.5,96.95,96.06,96.33,9174.0,94.5556,94.9965,94.1245,94.389,9174.0
2022-08-08 12:30:00,96.28,96.85,96.28,96.84,7546.0,94.34,94.8985,94.34,94.8888,7546.0
2022-08-08 13:00:00,96.91,97.44,96.83,97.26,12663.0,94.9573,95.4767,94.879,95.3003,12663.0
2022-08-08 13:30:00,97.28,98.09,97.2,98.07,8554.0,95.3199,96.1136,95.2415,96.094,8554.0
2022-08-08 14:00:00,97.97,98.24,97.73,98.0,36102.0,95.996,96.2605,95.7608,96.0254,36102.0
2022-08-08 14:30:00,98.05,98.39,98.03,98.31,17446.0,96.0744,96.4075,96.0548,96.3291,17446.0
2022-08-08 15:00:00,98.34,98.55,97.71,97.74,21209.0,96.3585,96.5643,95.7412,95.7706,21209.0
2022-08-08 15:30:00,97.68,98.13,97.51,97.91,79047.0,95.7118,96.1528,95.5453,95.9372,79047.0
2022-08-09 09:30:00,98.18,98.44,97.23,97.92,11414.0,96.2018,96.4565,95.2709,95.947,11414.0
2022-08-09 10:00:00,97.87,98.09,97.08,97.23,9080.0,95.898,96.1136,95.1239,95.2709,9080.0
2022-08-09 10:30:00,97.24,97.43,96.63,96.63,9286.0,95.2807,95.4669,94.683,94.683,9286.0
2022-08-09 11:00:00,96.56,97.21,96.41,96.93,12430.0,94.6144,95.2513,94.4674,94.9769,12430.0
2022-08-09 11:30:00,96.95,97.08,96.72,96.99,15887.0,94.9965,95.1239,94.7712,95.0357,15887.0
2022-08-09 12:00:00,97.02,97.25,97.02,97.2,8842.0,95.0651,95.2905,95.0651,95.2415,8842.0
2022-08-09 12:30:00,97.19,97.84,97.16,97.82,14631.0,95.2317,95.8686,95.2023,95.849,14631.0
2022-08-09 13:00:00,97.88,97.91,97.47,97.48,7613.0,95.9078,95.9372,95.5061,95.5159,7613.0
2022-08-09 13:30:00,97.43,98.03,97.43,97.9,14782.0,95.4669,96.0548,95.4669,95.9274,14782.0
2022-08-09 14:00:00,97.85,98.15,97.79,97.93,13169.0,95.8784,96.1724,95.8196,95.9568,13169.0
2022-08-09 14:30:00,97.92,98.1,97.8,97.81,20545.0,95.947,96.1234,95.8294,95.8392,20545.0
2022-08-09 15:00:00,97.82,98.06,97.73,97.8,16561.0,95.849,96.0842,95.7608,95.8294,16561.0
2022-08-09 15:30:00,97.79,98.14,97.77,98.11,59188.0,95.8196,96.1626,95.8,96.1332,59188.0
2022-08-10 09:30:00,99.34,99.63,98.15,98.86,15531.0,97.3384,97.6225,96.1724,96.868,15531.0
2022-08-10 10:00:00,98.84,99.67,98.77,99.66,14808.0,96.8485,97.6617,96.7799,97.6519,14808.0
2022-08-10 10:30:00,99.71,99.89,99.57,99.63,8473.0,97.7009,97.8773,97.5637,97.6225,8473.0
2022-08-10 11:00:00,99.67,99.82,99.34,99.35,6539.0,97.6617,97.8087,97.3384,97.3482,6539.0
2022-08-10 11:30:00,99.34,99.66,99.29,99.65,8025.0,97.3384,97.6519,97.2894,97.6421,8025.0
2022-08-10 12:00:00,99.71,99.71,99.34,99.5,5900.0,97.7009,97.7009,97.3384,97.4952,5900.0
2022-08-10 12:30:00,99.48,99.92,99.48,99.92,3749.0,97.4756,97.9067,97.4756,97.9067,3749.0
2022-08-10 13:00:00,99.92,100.73,99.84,100.63,19249.0,97.9067,98.7004,97.8283,98.6024,19249.0
2022-08-10 13:30:00,100.65,100.68,100.43,100.51,7432.0,98.622,98.6514,98.4064,98.4848,7432.0
2022-08-10 14:00:00,100.51,100.55,100.04,100.26,5510.0,98.4848,98.524,98.0243,98.2398,5510.0
2022-08-10 14:30:00,100.23,100.7,100.22,100.39,25547.0,98.2104,98.671,98.2006,98.3672,25547.0
2022-08-10 15:00:00,100.4,100.42,100.03,100.31,10825.0,98.377,98.3966,98.0145,98.2888,10825.0
2022-08-10 15:30:00,100.29,100.54,100.17,100.37,32813.0,98.2692,98.5142,98.1517,98.3476,32813.0
2022-08-11 09:30:00,101.51,101.79,100.83,101.67,9538.0,99.4647,99.739,98.7984,99.6214,9538.0
2022-08-11 10:00:00,101.74,102.68,101.66,102.68,14248.0,99.69,100.6111,99.6116,100.6111,14248.0
2022-08-11 10:30:00,102.7,103.29,102.07,102.09,14378.0,100.6307,101.2088,100.0134,100.033,14378.0
2022-08-11 11:00:00,102.06,102.2,101.65,102.14,9486.0,100.0036,100.1408,99.6018,100.082,9486.0
2022-08-11 11:30:00,102.15,102.16,101.54,101.55,16458.0,100.0918,100.1016,99.494,99.5038,16458.0
2022-08-11 12:00:00,101.49,101.72,101.12,101.33,10533.0,99.4451,99.6704,99.0825,99.2883,10533.0
2022-08-11 12:30:00,101.33,101.82,101.33,101.76,5220.0,99.2883,99.7684,99.2883,99.7096,5220.0
2022-08-11 13:00:00,101.76,101.87,101.47,101.6,4500.0,99.7096,99.8174,99.4255,99.5528,4500.0
2022-08-11 13:30:00,101.62,101.7,101.35,101.39,6426.0,99.5724,99.6508,99.3079,99.3471,6426.0
2022-08-11 14:00:00,101.43,101.49,101.28,101.49,4916.0,99.3863,99.4451,99.2393,99.4451,4916.0
2022-08-11 14:30:00,101.44,101.44,100.82,101.04,8420.0,99.3961,99.3961,98.7886,99.0041,8420.0
2022-08-11 15:00:00,101.02,101.02,100.82,100.82,7801.0,98.9845,98.9845,98.7886,98.7886,7801.0
2022-08-11 15:30:00,100.89,101.16,100.75,100.89,36557.0,98.8571,99.1217,98.72,98.8571,36557.0
2022-08-12 09:30:00,100.96,101.63,100.83,101.62,10335.0,99.1081,99.7658,98.9805,99.756,10335.0
2022-08-12 10:00:00,101.38,101.78,101.24,101.78,7858.0,99.5204,99.9131,99.383,99.9131,7858.0
2022-08-12 10:30:00,101.84,101.84,101.3,101.62,4643.0,99.972,99.972,99.4419,99.756,4643.0
2022-08-12 11:00:00,101.54,101.88,101.5,101.88,3133.0,99.6775,100.0112,99.6382,100.0112,3133.0
2022-08-12 11:30:00,101.78,102.2,101.74,102.11,6088.0,99.9131,100.3254,99.8738,100.237,6088.0
2022-08-12 12:00:00,102.13,102.39,102.08,102.31,10853.0,100.2566,100.5119,100.2076,100.4333,10853.0
2022-08-12 12:30:00,102.34,102.34,102.04,102.18,6721.0,100.4628,100.4628,100.1683,100.3057,6721.0
2022-08-12 13:00:00,102.18,102.36,102.13,102.17,6680.0,100.3057,100.4824,100.2566,100.2959,6680.0
2022-08-12 13:30:00,102.18,102.23,101.96,102.15,7601.0,100.3057,100.3548,100.0898,100.2763,7601.0
2022-08-12 14:00:00,102.13,102.44,102.09,102.37,6585.0,100.2566,100.5609,100.2174,100.4922,6585.0
2022-08-12 14:30:00,102.4,102.64,102.4,102.45,4303.0,100.5217,100.7573,100.5217,100.5708,4303.0
2022-08-12 15:00:00,102.43,102.8,102.43,102.79,6110.0,100.5511,100.9143,100.5511,100.9045,6110.0
2022-08-12 15:30:00,102.79,103.13,102.67,103.09,34669.0,100.9045,101.2383,100.7867,101.199,34669.0
2022-08-15 09:30:00,102.77,103.62,102.77,103.32,5547.0,100.8849,101.7193,100.8849,101.4248,5547.0
2022-08-15 10:00:00,103.25,103.84,102.83,102.83,12973.0,101.3561,101.9353,100.9438,100.9438,12973.0
2022-08-15 10:30:00,102.98,103.1,102.82,103.01,4947.0,101.091,101.2088,100.934,101.1205,4947.0
2022-08-15 11:00:00,103.08,103.13,102.87,102.97,6517.0,101.1892,101.2383,100.9831,101.0812,6517.0
2022-08-15 11:30:00,102.89,103.52,102.84,103.49,12514.0,101.0027,101.6211,100.9536,101.5917,12514.0
2022-08-15 12:00:00,103.33,104.06,103.33,103.81,14857.0,101.4346,102.1512,101.4346,101.9058,14857.0
2022-08-15 12:30:00,103.69,103.81,103.49,103.81,4195.0,101.788,101.9058,101.5917,101.9058,4195.0
2022-08-15 13:00:00,103.82,104.15,103.61,104.03,9592.0,101.9156,102.2396,101.7095,102.1218,9592.0
2022-08-15 13:30:00,104.0,104.07,103.66,103.68,5940.0,102.0923,102.161,101.7586,101.7782,5940.0
2022-08-15 14:00:00,103.72,103.82,103.55,103.63,5826.0,101.8175,101.9156,101.6506,101.7291,5826.0
2022-08-15 14:30:00,103.73,103.8,103.64,103.8,4966.0,101.8273,101.896,101.7389,101.896,4966.0
2022-08-15 15:00:00,103.71,104.03,103.48,104.01,10173.0,101.8077,102.1218,101.5819,102.1022,10173.0
2022-08-15 15:30:00,104.08,104.49,103.99,104.34,86810.0,102.1709,102.5733,102.0825,102.4261,86810.0
2022-08-16 09:30:00,103.71,104.15,103.35,103.7,7729.0,101.8077,102.2396,101.4543,101.7978,7729.0
2022-08-16 10:00:00,103.71,104.23,103.64,104.0,8571.0,101.8077,102.3181,101.7389,102.0923,8571.0
2022-08-16 10:30:00,103.92,104.54,103.8,104.31,6952.0,102.0138,102.6224,101.896,102.3966,6952.0
2022-08-16 11:00:00,104.39,105.14,104.2,105.07,16409.0,102.4752,103.2114,102.2887,103.1427,16409.0
2022-08-16 11:30:00,105.12,105.16,104.7,105.04,9873.0,103.1918,103.2311,102.7795,103.1133,9873.0
2022-08-16 12:00:00,105.05,105.05,104.77,104.77,7227.0,103.1231,103.1231,102.8482,102.8482,7227.0
2022-08-16 12:30:00,104.75,104.82,104.37,104.46,4663.0,102.8286,102.8973,102.4555,102.5439,4663.0
2022-08-16 13:00:00,104.49,104.83,104.47,104.73,6571.0,102.5733,102.9071,102.5537,102.8089,6571.0
2022-08-16 13:30:00,104.73,104.9,104.64,104.72,26866.0,102.8089,102.9758,102.7206,102.7991,26866.0
2022-08-16 14:00:00,104.69,104.71,104.39,104.47,6936.0,102.7697,102.7893,102.4752,102.5537,6936.0
2022-08-16 14:30:00,104.54,104.54,103.8,104.09,10362.0,102.6224,102.6224,101.896,102.1807,10362.0
2022-08-16 15:00:00,104.04,104.75,103.95,104.75,22052.0,102.1316,102.8286,102.0433,102.8286,22052.0
2022-08-16 15:30:00,104.75,104.83,104.41,104.52,67031.0,102.8286,102.9071,102.4948,102.6028,67031.0
2022-08-17 09:30:00,103.08,103.39,102.82,103.17,9186.0,101.1892,101.4935,100.934,101.2776,9186.0
2022-08-17 10:00:00,103.22,103.48,103.16,103.37,8249.0,101.3266,101.5819,101.2677,101.4739,8249.0
2022-08-17 10:30:00,103.38,103.8,103.24,103.39,3601.0,101.4837,101.896,101.3463,101.4935,3601.0
2022-08-17 11:00:00,103.4,103.47,103.15,103.3,6051.0,101.5033,101.5721,101.2579,101.4052,6051.0
2022-08-17 11:30:00,103.22,103.22,102.74,102.87,3345.0,101.3266,101.3266,100.8554,100.9831,3345.0
2022-08-17 12:00:00,102.76,103.1,102.76,102.97,7403.0,100.8751,101.2088,100.8751,101.0812,7403.0
2022-08-17 12:30:00,103.02,103.17,102.96,102.97,5467.0,101.1303,101.2776,101.0714,101.0812,5467.0
2022-08-17 13:00:00,102.86,103.26,102.85,103.26,6448.0,100.9732,101.3659,100.9634,101.3659,6448.0
2022-08-17 13:30:00,103.31,103.63,103.19,103.49,5048.0,101.415,101.7291,101.2972,101.5917,5048.0
2022-08-17 14:00:00,103.5,104.07,103.49,104.04,18995.0,101.6015,102.161,101.5917,102.1316,18995.0
2022-08-17 14:30:00,104.01,104.28,103.91,103.91,15608.0,102.1022,102.3672,102.004,102.004,15608.0
2022-08-17 15:00:00,103.94,104.22,103.74,103.91,23270.0,102.0334,102.3083,101.8371,102.004,23270.0
2022-08-17 15:30:00,103.89,103.96,103.58,103.82,45730.0,101.9844,102.0531,101.68,101.9156,45730.0
2022-08-18 09:30:00,103.79,104.39,103.29,103.97,10311.0,101.8862,102.4752,101.3954,102.0629,10311.0
2022-08-18 10:00:00,103.83,104.13,103.63,103.78,6664.0,101.9255,102.2199,101.7291,101.8764,6664.0
2022-08-18 10:30:00,103.81,104.05,103.73,103.88,9064.0,101.9058,102.1414,101.8273,101.9745,9064.0
2022-08-18 11:00:00,103.93,103.93,103.65,103.72,3200.0,102.0236,102.0236,101.7488,101.8175,3200.0
2022-08-18 11:30:00,103.91,104.04,103.87,103.94,9729.0,102.004,102.1316,101.9647,102.0334,9729.0
2022-08-18 12:00:00,104.01,104.01,103.65,103.69,4800.0,102.1022,102.1022,101.7488,101.788,4800.0
2022-08-18 12:30:00,103.74,103.84,103.45,103.45,3100.0,101.8371,101.9353,101.5524,101.5524,3100.0
2022-08-18 13:00:00,103.53,103.73,103.51,103.6,2453.0,101.631,101.8273,101.6113,101.6997,2453.0
2022-08-18 13:30:00,103.53,103.68,103.41,103.54,3600.0,101.631,101.7782,101.5132,101.6408,3600.0
2022-08-18 14:00:00,103.66,103.83,103.6,103.71,4268.0,101.7586,101.9255,101.6997,101.8077,4268.0
2022-08-18 14:30:00,103.75,103.78,103.55,103.7,3281.0,101.8469,101.8764,101.6506,101.7978,3281.0
2022-08-18 15:00:00,103.69,104.05,103.58,104.04,8698.0,101.788,102.1414,101.68,102.1316,8698.0
2022-08-18 15:30:00,104.08,104.15,103.68,104.06,36402.0,102.1709,102.2396,101.7782,102.1512,36402.0
2022-08-19 09:30:00,103.5,103.5,101.54,101.97,13255.0,101.6015,101.6015,99.6775,100.0996,13255.0
2022-08-19 10:00:00,101.97,102.72,101.97,102.61,13312.0,100.0996,100.8358,100.0996,100.7278,13312.0
2022-08-19 10:30:00,102.61,102.76,102.33,102.33,6026.0,100.7278,100.8751,100.453,100.453,6026.0
2022-08-19 11:00:00,102.35,102.35,101.77,101.82,5332.0,100.4726,100.4726,99.9032,99.9523,5332.0
2022-08-19 11:30:00,101.87,102.13,101.77,101.9,6352.0,100.0014,100.2566,99.9032,100.0309,6352.0
2022-08-19 12:00:00,101.89,101.91,101.49,101.56,12953.0,100.021,100.0407,99.6284,99.6971,12953.0
2022-08-19 12:30:00,101.54,101.77,101.39,101.63,22117.0,99.6775,99.9032,99.5302,99.7658,22117.0
2022-08-19 13:00:00,101.7,101.83,101.57,101.57,3865.0,99.8345,99.9621,99.7069,99.7069,3865.0
2022-08-19 13:30:00,101.59,101.59,101.23,101.32,4900.0,99.7265,99.7265,99.3731,99.4615,4900.0
2022-08-19 14:00:00,101.32,101.75,101.24,101.69,6043.0,99.4615,99.8836,99.383,99.8247,6043.0
2022-08-19 14:30:00,101.76,101.76,101.35,101.41,6315.0,99.8934,99.8934,99.4909,99.5498,6315.0
2022-08-19 15:00:00,101.38,101.77,101.37,101.44,14938.0,99.5204,99.9032,99.5106,99.5793,14938.0
2022-08-19 15:30:00,101.43,101.58,101.14,101.18,45301.0,99.5695,99.7167,99.2848,99.3241,45301.0
2022-08-22 09:30:00,99.43,99.44,98.26,99.14,10175.0,97.6062,97.616,96.4576,97.3215,10175.0
2022-08-22 10:00:00,99.04,99.04,98.01,98.15,9743.0,97.2233,97.2233,96.2122,96.3496,9743.0
2022-08-22 10:30:00,98.09,98.28,97.82,97.83,17713.0,96.2907,96.4773,96.0257,96.0355,17713.0
2022-08-22 11:00:00,97.85,98.2,97.72,97.95,7137.0,96.0551,96.3987,95.9275,96.1533,7137.0
2022-08-22 11:30:00,97.94,98.15,97.89,98.15,4500.0,96.1435,96.3496,96.0944,96.3496,4500.0
2022-08-22 12:00:00,98.17,98.18,97.89,97.9,7500.0,96.3693,96.3791,96.0944,96.1042,7500.0
2022-08-22 12:30:00,97.9,97.98,97.64,97.86,7319.0,96.1042,96.1828,95.849,96.065,7319.0
2022-08-22 13:00:00,97.9,97.9,97.5,97.5,7779.0,96.1042,96.1042,95.7116,95.7116,7779.0
2022-08-22 13:30:00,97.48,97.54,97.13,97.17,25473.0,95.6919,95.7508,95.3483,95.3876,25473.0
2022-08-22 14:00:00,97.14,97.22,96.84,97.04,10924.0,95.3582,95.4367,95.0637,95.26,10924.0
2022-08-22 14:30:00,97.03,97.25,96.97,97.25,6791.0,95.2502,95.4661,95.1913,95.4661,6791.0
2022-08-22 15:00:00,97.26,97.33,96.97,96.98,9500.0,95.476,95.5447,95.1913,95.2011,9500.0
2022-08-22 15:30:00,96.99,97.33,96.91,97.2,44882.0,95.2109,95.5447,95.1324,95.4171,44882.0
2022-08-23 09:30:00,97.32,98.39,97.32,98.25,3891.0,95.5349,96.5852,95.5349,96.4478,3891.0
2022-08-23 10:00:00,98.18,98.5,97.86,98.24,4245.0,96.3791,96.6932,96.065,96.438,4245.0
2022-08-23 10:30:00,98.27,98.81,98.27,98.4,6031.0,96.4674,96.9975,96.4674,96.5951,6031.0
2022-08-23 11:00:00,98.3,98.47,98.15,98.16,6000.0,96.4969,96.6638,96.3496,96.3595,6000.0
2022-08-23 11:30:00,98.18,98.44,98.11,98.4,6559.0,96.3791,96.6343,96.3104,96.5951,6559.0
2022-08-23 12:00:00,98.33,98.41,97.69,97.76,10822.0,96.5263,96.6049,95.8981,95.9668,10822.0
2022-08-23 12:30:00,97.75,98.18,97.75,98.18,7104.0,95.957,96.3791,95.957,96.3791,7104.0
2022-08-23 13:00:00,98.18,98.22,97.77,97.98,5380.0,96.3791,96.4184,95.9766,96.1828,5380.0
2022-08-23 13:30:00,98.09,98.1,97.49,97.74,5732.0,96.2907,96.3006,95.7017,95.9472,5732.0
2022-08-23 14:00:00,97.64,97.91,97.63,97.81,4919.0,95.849,96.114,95.8392,96.0159,4919.0
2022-08-23 14:30:00,97.79,97.82,97.54,97.61,8188.0,95.9962,96.0257,95.7508,95.8195,8188.0
2022-08-23 15:00:00,97.66,98.7,97.66,98.7,43570.0,95.8686,96.8896,95.8686,96.8896,43570.0
2022-08-23 15:30:00,98.66,98.76,98.36,98.49,69361.0,96.8503,96.9485,96.5558,96.6834,69361.0
2022-08-24 09:30:00,98.6,99.48,98.54,99.36,17522.0,96.7914,97.6552,96.7325,97.5374,17522.0
2022-08-24 10:00:00,99.4,99.76,98.53,98.81,20868.0,97.5767,97.9301,96.7227,96.9975,20868.0
2022-08-24 10:30:00,98.84,98.97,98.51,98.62,7000.0,97.027,97.1546,96.703,96.811,7000.0
2022-08-24 11:00:00,98.57,98.97,98.41,98.9,4998.0,96.7619,97.1546,96.6049,97.0859,4998.0
2022-08-24 11:30:00,99.01,99.29,98.96,98.96,8233.0,97.1939,97.4687,97.1448,97.1448,8233.0
2022-08-24 12:00:00,99.0,99.26,98.92,99.0,4693.0,97.184,97.4393,97.1055,97.184,4693.0
2022-08-24 12:30:00,99.04,99.04,98.56,98.63,4401.0,97.2233,97.2233,96.7521,96.8208,4401.0
2022-08-24 13:00:00,98.64,98.87,98.6,98.61,3501.0,96.8307,97.0564,96.7914,96.8012,3501.0
2022-08-24 13:30:00,98.58,98.74,98.57,98.67,3284.0,96.7718,96.9288,96.7619,96.8601,3284.0
2022-08-24 14:00:00,98.67,98.94,98.6,98.92,5037.0,96.8601,97.1251,96.7914,97.1055,5037.0
2022-08-24 14:30:00,98.91,98.91,98.65,98.89,4800.0,97.0957,97.0957,96.8405,97.0761,4800.0
2022-08-24 15:00:00,98.89,99.06,98.89,99.01,4601.0,97.0761,97.2429,97.0761,97.1939,4601.0
2022-08-24 15:30:00,99.02,99.41,98.99,99.37,35306.0,97.2037,97.5865,97.1742,97.5473,35306.0
2022-08-25 09:30:00,100.19,100.68,99.83,100.68,5592.0,98.3522,98.8332,97.9988,98.8332,5592.0
2022-08-25 10:00:00,100.7,101.16,100.52,101.13,6004.0,98.8529,99.3044,98.6762,99.275,6004.0
2022-08-25 10:30:00,101.19,101.36,100.51,100.68,5189.0,99.3339,99.5008,98.6664,98.8332,5189.0
2022-08-25 11:00:00,100.71,100.71,100.14,100.27,3700.0,98.8627,98.8627,98.3031,98.4308,3700.0
2022-08-25 11:30:00,100.27,100.52,100.24,100.35,5217.0,98.4308,98.6762,98.4013,98.5093,5217.0
2022-08-25 12:00:00,100.28,100.45,100.03,100.13,9839.0,98.4406,98.6075,98.1952,98.2933,9839.0
2022-08-25 12:30:00,100.15,100.48,99.93,100.25,5400.0,98.313,98.6369,98.097,98.4111,5400.0
2022-08-25 13:00:00,100.24,100.42,100.13,100.26,3600.0,98.4013,98.578,98.2933,98.4209,3600.0
2022-08-25 13:30:00,100.25,100.6,100.25,100.45,3600.0,98.4111,98.7547,98.4111,98.6075,3600.0
2022-08-25 14:00:00,100.42,100.47,100.3,100.37,4701.0,98.578,98.6271,98.4602,98.5289,4701.0
2022-08-25 14:30:00,100.41,100.47,100.04,100.09,7103.0,98.5682,98.6271,98.205,98.2541,7103.0
2022-08-25 15:00:00,100.1,100.45,100.05,100.4,8268.0,98.2639,98.6075,98.2148,98.5584,8268.0
2022-08-25 15:30:00,100.38,100.77,100.26,100.74,32798.0,98.5387,98.9216,98.4209,98.8921,32798.0
2022-08-26 09:30:00,100.53,101.03,100.03,100.15,3998.0,98.686,99.1768,98.1952,98.313,3998.0
2022-08-26 10:00:00,99.73,100.1,98.82,98.82,8354.0,97.9007,98.2639,97.0074,97.0074,8354.0
2022-08-26 10:30:00,98.9,98.9,98.2,98.53,16026.0,97.0859,97.0859,96.3987,96.7227,16026.0
2022-08-26 11:00:00,98.33,98.42,98.01,98.15,4604.0,96.5263,96.6147,96.2122,96.3496,4604.0
2022-08-26 11:30:00,98.15,98.39,98.11,98.23,6442.0,96.3496,96.5852,96.3104,96.4282,6442.0
2022-08-26 12:00:00,98.13,98.17,97.84,97.98,6000.0,96.33,96.3693,96.0453,96.1828,6000.0
2022-08-26 12:30:00,97.97,98.04,97.68,97.92,4874.0,96.1729,96.2417,95.8883,96.1239,4874.0
2022-08-26 13:00:00,97.83,97.98,97.67,97.92,3600.0,96.0355,96.1828,95.8784,96.1239,3600.0
2022-08-26 13:30:00,97.88,97.88,97.56,97.56,5468.0,96.0846,96.0846,95.7705,95.7705,5468.0
2022-08-26 14:00:00,97.58,97.71,97.39,97.43,6872.0,95.7901,95.9177,95.6036,95.6428,6872.0
2022-08-26 14:30:00,97.48,97.54,96.98,97.1,5170.0,95.6919,95.7508,95.2011,95.3189,5170.0
2022-08-26 15:00:00,97.08,97.1,96.6,96.81,8967.0,95.2993,95.3189,94.8281,95.0342,8967.0
2022-08-26 15:30:00,96.8,96.92,96.5,96.68,47133.0,95.0244,95.1422,94.7299,94.9066,47133.0
2022-08-29 09:30:00,96.16,96.57,95.92,96.41,11432.0,94.3961,94.7986,94.1605,94.6416,11432.0
2022-08-29 10:00:00,96.39,96.45,95.82,95.82,3329.0,94.6219,94.6808,94.0624,94.0624,3329.0
2022-08-29 10:30:00,95.87,95.87,95.19,95.19,7273.0,94.1115,94.1115,93.4439,93.4439,7273.0
2022-08-29 11:00:00,95.39,96.12,95.39,96.0,3100.0,93.6403,94.3569,93.6403,94.2391,3100.0
2022-08-29 11:30:00,95.95,96.17,95.83,96.14,4353.0,94.19,94.406,94.0722,94.3765,4353.0
2022-08-29 12:00:00,96.18,96.31,96.13,96.19,1748.0,94.4158,94.5434,94.3667,94.4256,1748.0
2022-08-29 12:30:00,96.1,96.38,95.95,96.2,3200.0,94.3372,94.6121,94.19,94.4354,3200.0
2022-08-29 13:00:00,96.25,96.31,96.12,96.19,2687.0,94.4845,94.5434,94.3569,94.4256,2687.0
2022-08-29 13:30:00,96.24,96.75,96.24,96.57,2318.0,94.4747,94.9753,94.4747,94.7986,2318.0
2022-08-29 14:00:00,96.55,96.55,96.2,96.24,4654.0,94.779,94.779,94.4354,94.4747,4654.0
2022-08-29 14:30:00,96.25,96.67,96.23,96.51,6527.0,94.4845,94.8968,94.4649,94.7397,6527.0
2022-08-29 15:00:00,96.55,96.64,96.14,96.26,6949.0,94.779,94.8673,94.3765,94.4943,6949.0
2022-08-29 15:30:00,96.25,96.48,96.0,96.1,34957.0,94.4845,94.7103,94.2391,94.3372,34957.0
2022-08-30 09:30:00,96.57,96.8,95.37,95.5,8523.0,94.7986,95.0244,93.6206,93.7482,8523.0
2022-08-30 10:00:00,95.39,95.42,94.49,94.87,8535.0,93.6403,93.6697,92.7568,93.1298,8535.0
2022-08-30 10:30:00,94.83,94.83,93.84,94.25,14958.0,93.0905,93.0905,92.1187,92.5212,14958.0
2022-08-30 11:00:00,94.28,94.39,93.88,94.2,23193.0,92.5506,92.6586,92.158,92.4721,23193.0
2022-08-30 11:30:00,94.12,94.35,93.96,94.06,15637.0,92.3936,92.6193,92.2365,92.3347,15637.0
2022-08-30 12:00:00,94.12,94.29,93.95,93.97,6551.0,92.3936,92.5604,92.2267,92.2463,6551.0
2022-08-30 12:30:00,93.95,94.37,93.94,94.31,17779.0,92.2267,92.639,92.2169,92.5801,17779.0
2022-08-30 13:00:00,94.34,94.45,93.67,93.7,16553.0,92.6095,92.7175,91.9518,91.9813,16553.0
2022-08-30 13:30:00,93.71,93.92,93.5,93.86,7019.0,91.9911,92.1972,91.7849,92.1383,7019.0
2022-08-30 14:00:00,93.94,94.52,93.92,94.1,5803.0,92.2169,92.7862,92.1972,92.3739,5803.0
2022-08-30 14:30:00,94.02,94.17,93.95,93.95,11520.0,92.2954,92.4426,92.2267,92.2267,11520.0
2022-08-30 15:00:00,93.94,94.37,93.93,94.12,26018.0,92.2169,92.639,92.207,92.3936,26018.0
2022-08-30 15:30:00,94.14,94.15,93.75,93.98,60087.0,92.4132,92.423,92.0303,92.2561,60087.0
2022-08-31 09:30:00,94.5,94.7,93.71,93.88,11370.0,92.7666,92.9629,91.9911,92.158,11370.0
2022-08-31 10:00:00,93.55,93.65,92.97,92.97,10079.0,91.834,91.9322,91.2647,91.2647,10079.0
2022-08-31 10:30:00,92.91,93.23,92.8,92.98,14665.0,91.2058,91.5199,91.0978,91.2745,14665.0
2022-08-31 11:00:00,92.91,93.0,91.6,92.81,161253.0,91.2058,91.2941,89.9198,91.1076,161253.0
2022-08-31 11:30:00,92.84,93.11,92.73,93.03,8406.0,91.137,91.4021,91.0291,91.3236,8406.0
2022-08-31 12:00:00,93.04,93.12,92.7,92.86,9920.0,91.3334,91.4119,90.9996,91.1567,9920.0
2022-08-31 12:30:00,92.79,93.19,92.51,93.03,53042.0,91.088,91.4806,90.8131,91.3236,53042.0
2022-08-31 13:00:00,93.06,93.58,92.97,93.34,23091.0,91.353,91.8635,91.2647,91.6279,23091.0
2022-08-31 13:30:00,93.34,93.47,93.04,93.08,15241.0,91.6279,91.7555,91.3334,91.3726,15241.0
2022-08-31 14:00:00,93.11,93.22,92.96,93.09,14116.0,91.4021,91.5101,91.2548,91.3825,14116.0
2022-08-31 14:30:00,93.07,93.1,92.81,92.84,11725.0,91.3628,91.3923,91.1076,91.137,11725.0
2022-08-31 15:00:00,92.87,93.47,92.81,93.1,13623.0,91.1665,91.7555,91.1076,91.3923,13623.0
2022-08-31 15:30:00,93.12,93.46,92.87,93.07,54119.0,91.4119,91.7457,91.1665,91.3628,54119.0
2022-09-01 09:30:00,93.24,93.69,93.01,93.11,62474.0,91.5297,91.9714,91.3039,91.4021,62474.0
2022-09-01 10:00:00,93.24,93.25,92.14,92.42,22414.0,91.5297,91.5395,90.4499,90.7247,22414.0
2022-09-01 10:30:00,92.67,92.8,92.1,92.23,11094.0,90.9702,91.0978,90.4106,90.5382,11094.0
2022-09-01 11:00:00,92.11,92.3,91.97,92.06,6642.0,90.4204,90.6069,90.283,90.3713,6642.0
2022-09-01 11:30:00,92.16,92.7,91.78,91.86,7048.0,90.4695,90.9996,90.0965,90.175,7048.0
2022-09-01 12:00:00,91.94,92.2,91.85,92.11,5624.0,90.2535,90.5088,90.1652,90.4204,5624.0
2022-09-01 12:30:00,92.08,92.15,91.65,91.78,4618.0,90.391,90.4597,89.9689,90.0965,4618.0
2022-09-01 13:00:00,91.77,92.28,91.76,92.28,5498.0,90.0867,90.5873,90.0769,90.5873,5498.0
2022-09-01 13:30:00,92.31,92.4,91.99,92.11,4176.0,90.6168,90.7051,90.3026,90.4204,4176.0
2022-09-01 14:00:00,92.11,92.53,91.98,92.46,3821.0,90.4204,90.8327,90.2928,90.764,3821.0
2022-09-01 14:30:00,92.63,92.63,92.19,92.25,6943.0,90.9309,90.9309,90.499,90.5579,6943.0
2022-09-01 15:00:00,92.23,92.64,92.18,92.19,6600.0,90.5382,90.9407,90.4891,90.499,6600.0
2022-09-01 15:30:00,92.17,92.78,92.03,92.72,42356.0,90.4793,91.0781,90.3419,91.0192,42356.0
2022-09-02 09:30:00,93.65,93.65,92.59,92.86,5173.0,91.9322,91.9322,90.8916,91.1567,5173.0
2022-09-02 10:00:00,92.72,93.45,92.47,93.45,6851.0,91.0192,91.7359,90.7738,91.7359,6851.0
2022-09-02 10:30:00,93.5,94.04,93.5,93.84,3917.0,91.7849,92.315,91.7849,92.1187,3917.0
2022-09-02 11:00:00,93.59,93.86,93.58,93.77,2952.0,91.8733,92.1383,91.8635,92.05,2952.0
2022-09-02 11:30:00,93.73,94.02,93.39,93.89,4246.0,92.0107,92.2954,91.677,92.1678,4246.0
2022-09-02 12:00:00,93.88,93.98,93.34,93.34,10567.0,92.158,92.2561,91.6279,91.6279,10567.0
2022-09-02 12:30:00,93.22,93.35,92.82,92.82,2901.0,91.5101,91.6377,91.1174,91.1174,2901.0
2022-09-02 13:00:00,92.71,92.77,92.31,92.37,9458.0,91.0094,91.0683,90.6168,90.6757,9458.0
2022-09-02 13:30:00,92.23,92.45,92.06,92.1,5116.0,90.5382,90.7542,90.3713,90.4106,5116.0
2022-09-02 14:00:00,92.1,92.53,92.09,92.53,6133.0,90.4106,90.8327,90.4008,90.8327,6133.0
2022-09-02 14:30:00,92.56,92.96,92.51,92.52,12212.0,90.8622,91.2548,90.8131,90.8229,12212.0
2022-09-02 15:00:00,92.4,92.68,92.18,92.33,9475.0,90.7051,90.98,90.4891,90.6364,9475.0
2022-09-02 15:30:00,92.25,92.27,91.74,92.05,39990.0,90.5579,90.5775,90.0572,90.3615,39990.0
2022-09-06 09:30:00,92.7,92.98,91.92,92.29,11577.0,90.9996,91.2745,90.2339,90.5971,11577.0
2022-09-06 10:00:00,92.23,92.46,91.88,92.43,13839.0,90.5382,90.764,90.1947,90.7346,13839.0
2022-09-06 10:30:00,92.52,92.93,92.2,92.93,28296.0,90.8229,91.2254,90.5088,91.2254,28296.0
2022-09-06 11:00:00,92.81,93.3,92.74,92.84,15802.0,91.1076,91.5886,91.0389,91.137,15802.0
2022-09-06 11:30:00,92.8,93.15,92.65,92.94,10676.0,91.0978,91.4414,90.9505,91.2352,10676.0
2022-09-06 12:00:00,93.07,93.07,92.29,92.43,4901.0,91.3628,91.3628,90.5971,90.7346,4901.0
2022-09-06 12:30:00,92.52,92.64,92.39,92.5,4425.0,90.8229,90.9407,90.6953,90.8033,4425.0
2022-09-06 13:00:00,92.48,92.48,91.77,91.92,3351.0,90.7836,90.7836,90.0867,90.2339,3351.0
2022-09-06 13:30:00,91.99,92.07,91.73,92.07,5450.0,90.3026,90.3812,90.0474,90.3812,5450.0
2022-09-06 14:00:00,92.01,92.19,91.84,92.02,5260.0,90.3223,90.499,90.1554,90.3321,5260.0
2022-09-06 14:30:00,91.99,92.07,91.72,91.82,3934.0,90.3026,90.3812,90.0376,90.1358,3934.0
2022-09-06 15:00:00,91.89,92.44,91.69,92.07,20170.0,90.2045,90.7444,90.0081,90.3812,20170.0
2022-09-06 15:30:00,92.03,92.5,91.87,92.42,30178.0,90.3419,90.8033,90.1848,90.7247,30178.0
2022-09-07 09:30:00,92.33,92.9,92.33,92.61,3330.0,90.6364,91.1959,90.6364,90.9113,3330.0
2022-09-07 10:00:00,92.38,92.6,91.95,92.08,12086.0,90.6855,90.9014,90.2634,90.391,12086.0
2022-09-07 10:30:00,92.28,92.5,92.23,92.42,7297.0,90.5873,90.8033,90.5382,90.7247,7297.0
2022-09-07 11:00:00,92.45,92.89,92.32,92.81,9831.0,90.7542,91.1861,90.6266,91.1076,9831.0
2022-09-07 11:30:00,92.68,92.69,92.52,92.62,1300.0,90.98,90.9898,90.8229,90.9211,1300.0
2022-09-07 12:00:00,92.62,92.83,92.47,92.62,3493.0,90.9211,91.1272,90.7738,90.9211,3493.0
2022-09-07 12:30:00,92.6,92.95,92.51,92.88,3163.0,90.9014,91.245,90.8131,91.1763,3163.0
2022-09-07 13:00:00,92.83,93.01,92.66,92.78,2710.0,91.1272,91.3039,90.9603,91.0781,2710.0
2022-09-07 13:30:00,92.85,93.19,92.85,93.1,4251.0,91.1469,91.4806,91.1469,91.3923,4251.0
2022-09-07 14:00:00,93.1,93.44,93.03,93.31,5238.0,91.3923,91.726,91.3236,91.5984,5238.0
2022-09-07 14:30:00,93.38,93.58,93.28,93.58,5191.0,91.6671,91.8635,91.569,91.8635,5191.0
2022-09-07 15:00:00,93.6,93.72,93.51,93.72,3854.0,91.8831,92.0009,91.7948,92.0009,3854.0
2022-09-07 15:30:00,93.67,93.89,93.45,93.8,30942.0,91.9518,92.1678,91.7359,92.0794,30942.0
2022-09-08 09:30:00,93.06,93.25,92.47,93.01,13338.0,91.353,91.5395,90.7738,91.3039,13338.0
2022-09-08 10:00:00,92.97,93.57,92.95,93.54,3904.0,91.2647,91.8537,91.245,91.8242,3904.0
2022-09-08 10:30:00,93.27,93.86,93.26,93.77,4088.0,91.5592,92.1383,91.5493,92.05,4088.0
2022-09-08 11:00:00,93.86,94.09,93.82,94.07,3376.0,92.1383,92.3641,92.0991,92.3445,3376.0
2022-09-08 11:30:00,94.01,94.13,93.74,94.09,2554.0,92.2856,92.4034,92.0205,92.3641,2554.0
2022-09-08 12:00:00,94.16,94.16,93.13,93.56,3186.0,92.4328,92.4328,91.4217,91.8438,3186.0
2022-09-08 12:30:00,93.66,94.15,93.66,93.97,2534.0,91.942,92.423,91.942,92.2463,2534.0
2022-09-08 13:00:00,93.98,94.34,93.81,94.34,3792.0,92.2561,92.6095,92.0892,92.6095,3792.0
2022-09-08 13:30:00,94.31,94.51,94.21,94.38,3557.0,92.5801,92.7764,92.4819,92.6488,3557.0
2022-09-08 14:00:00,94.33,94.69,94.31,94.54,5305.0,92.5997,92.9531,92.5801,92.8059,5305.0
2022-09-08 14:30:00,94.6,94.67,94.33,94.49,4601.0,92.8648,92.9335,92.5997,92.7568,4601.0
2022-09-08 15:00:00,94.45,94.77,94.43,94.66,3678.0,92.7175,93.0316,92.6979,92.9237,3678.0
2022-09-08 15:30:00,94.67,94.8,94.37,94.7,17575.0,92.9335,93.0611,92.639,92.9629,17575.0
2022-09-09 09:30:00,95.28,95.73,94.86,95.73,13526.0,93.5323,93.974,93.12,93.974,13526.0
2022-09-09 10:00:00,95.79,96.49,95.53,96.49,7404.0,94.0329,94.7201,93.7777,94.7201,7404.0
2022-09-09 10:30:00,96.46,96.5,96.12,96.23,5843.0,94.6906,94.7299,94.3569,94.4649,5843.0
2022-09-09 11:00:00,96.24,96.26,95.73,96.03,3469.0,94.4747,94.4943,93.974,94.2685,3469.0
2022-09-09 11:30:00,95.93,96.06,95.87,96.06,2500.0,94.1704,94.298,94.1115,94.298,2500.0
2022-09-09 12:00:00,96.03,96.09,95.81,95.81,7580.0,94.2685,94.3274,94.0526,94.0526,7580.0
2022-09-09 12:30:00,95.92,96.23,95.9,96.19,7658.0,94.1605,94.4649,94.1409,94.4256,7658.0
2022-09-09 13:00:00,96.18,96.79,96.17,96.73,8477.0,94.4158,95.0146,94.406,94.9557,8477.0
2022-09-09 13:30:00,96.73,96.92,96.25,96.59,12336.0,94.9557,95.1422,94.4845,94.8183,12336.0
2022-09-09 14:00:00,96.54,96.73,96.24,96.73,7876.0,94.7692,94.9557,94.4747,94.9557,7876.0
2022-09-09 14:30:00,96.72,96.98,96.62,96.8,6840.0,94.9459,95.2011,94.8477,95.0244,6840.0
2022-09-09 15:00:00,96.85,96.99,96.77,96.88,8055.0,95.0735,95.2109,94.995,95.1029,8055.0
2022-09-09 15:30:00,96.81,96.85,96.52,96.66,25466.0,95.0342,95.0735,94.7495,94.887,25466.0
2022-09-12 09:30:00,97.57,98.92,96.86,98.92,15244.0,95.7803,97.1055,95.0833,97.1055,15244.0
2022-09-12 10:00:00,98.97,99.05,98.31,98.43,23405.0,97.1546,97.2331,96.5067,96.6245,23405.0
2022-09-12 10:30:00,98.41,98.61,98.01,98.01,14129.0,96.6049,96.8012,96.2122,96.2122,14129.0
2022-09-12 11:00:00,97.98,98.62,97.78,98.53,10853.0,96.1828,96.811,95.9864,96.7227,10853.0
2022-09-12 11:30:00,98.54,98.54,98.03,98.04,12611.0,96.7325,96.7325,96.2318,96.2417,12611.0
2022-09-12 12:00:00,98.08,98.35,98.05,98.35,4613.0,96.2809,96.546,96.2515,96.546,4613.0
2022-09-12 12:30:00,98.37,98.5,98.22,98.5,5838.0,96.5656,96.6932,96.4184,96.6932,5838.0
2022-09-12 13:00:00,98.52,98.6,98.24,98.29,4304.0,96.7129,96.7914,96.438,96.4871,4304.0
2022-09-12 13:30:00,98.42,98.71,98.26,98.68,5751.0,96.6147,96.8994,96.4576,96.8699,5751.0
2022-09-12 14:00:00,98.65,98.84,98.48,98.49,6353.0,96.8405,97.027,96.6736,96.6834,6353.0
2022-09-12 14:30:00,98.52,98.64,98.46,98.52,5603.0,96.7129,96.8307,96.654,96.7129,5603.0
2022-09-12 15:00:00,98.56,98.75,98.5,98.61,8226.0,96.7521,96.9386,96.6932,96.8012,8226.0
2022-09-12 15:30:00,98.56,98.7,98.28,98.6,33715.0,96.7521,96.8896,96.4773,96.7914,33715.0
2022-09-13 09:30:00,96.23,96.96,96.04,96.87,6712.0,94.4649,95.1815,94.2783,95.0931,6712.0
2022-09-13 10:00:00,96.73,96.88,96.15,96.15,7089.0,94.9557,95.1029,94.3863,94.3863,7089.0
2022-09-13 10:30:00,96.15,96.17,95.42,95.66,4420.0,94.3863,94.406,93.6697,93.9053,4420.0
2022-09-13 11:00:00,95.5,95.78,95.27,95.61,7305.0,93.7482,94.0231,93.5225,93.8562,7305.0
2022-09-13 11:30:00,95.54,95.68,95.36,95.66,3100.0,93.7875,93.9249,93.6108,93.9053,3100.0
2022-09-13 12:00:00,95.76,96.08,95.68,95.7,5692.0,94.0035,94.3176,93.9249,93.9446,5692.0
2022-09-13 12:30:00,95.8,95.92,95.58,95.81,3300.0,94.0427,94.1605,93.8268,94.0526,3300.0
2022-09-13 13:00:00,95.71,95.99,95.65,95.93,3410.0,93.9544,94.2293,93.8955,94.1704,3410.0
2022-09-13 13:30:00,96.02,96.14,95.78,95.79,6034.0,94.2587,94.3765,94.0231,94.0329,6034.0
2022-09-13 14:00:00,95.8,95.81,94.93,95.2,4866.0,94.0427,94.0526,93.1887,93.4538,4866.0
2022-09-13 14:30:00,95.07,95.07,94.36,94.4,7127.0,93.3261,93.3261,92.6292,92.6684,7127.0
2022-09-13 15:00:00,94.32,94.34,93.6,93.6,8340.0,92.5899,92.6095,91.8831,91.8831,8340.0
2022-09-13 15:30:00,93.54,93.83,93.26,93.71,54280.0,91.8242,92.1089,91.5493,91.9911,54280.0
2022-09-14 09:30:00,92.16,93.31,91.93,92.68,93683.0,90.4695,91.5984,90.2437,90.98,93683.0
2022-09-14 10:00:00,92.49,92.55,90.53,90.6,35428.0,90.7935,90.8524,88.8694,88.9381,35428.0
2022-09-14 10:30:00,90.65,92.48,90.48,92.33,24768.0,88.9872,90.7836,88.8203,90.6364,24768.0
2022-09-14 11:00:00,92.37,92.78,91.99,92.74,11396.0,90.6757,91.0781,90.3026,91.0389,11396.0
2022-09-14 11:30:00,92.65,93.02,92.49,92.76,12976.0,90.9505,91.3137,90.7935,91.0585,12976.0
2022-09-14 12:00:00,92.74,93.06,92.34,92.81,9932.0,91.0389,91.353,90.6462,91.1076,9932.0
2022-09-14 12:30:00,92.91,93.45,92.73,93.28,5923.0,91.2058,91.7359,91.0291,91.569,5923.0
2022-09-14 13:00:00,93.43,93.92,93.36,93.67,11246.0,91.7162,92.1972,91.6475,91.9518,11246.0
2022-09-14 13:30:00,93.75,93.84,92.92,93.03,7658.0,92.0303,92.1187,91.2156,91.3236,7658.0
2022-09-14 14:00:00,93.08,93.3,92.97,93.27,8971.0,91.3726,91.5886,91.2647,91.5592,8971.0
2022-09-14 14:30:00,93.3,93.47,93.03,93.09,7005.0,91.5886,91.7555,91.3236,91.3825,7005.0
2022-09-14 15:00:00,93.19,93.22,92.42,92.83,8228.0,91.4806,91.5101,90.7247,91.1272,8228.0
2022-09-14 15:30:00,92.77,93.66,92.44,93.61,55748.0,91.0683,91.942,90.7444,91.8929,55748.0
2022-09-15 09:30:00,93.49,94.66,92.84,94.19,19431.0,91.7751,92.9237,91.137,92.4623,19431.0
2022-09-15 10:00:00,94.17,94.76,94.0,94.05,35398.0,92.4426,93.0218,92.2758,92.3248,35398.0
2022-09-15 10:30:00,94.02,94.77,94.01,94.21,28937.0,92.2954,93.0316,92.2856,92.4819,28937.0
2022-09-15 11:00:00,94.18,94.18,93.54,94.11,8042.0,92.4525,92.4525,91.8242,92.3837,8042.0
2022-09-15 11:30:00,94.18,94.2,93.76,93.98,7821.0,92.4525,92.4721,92.0402,92.2561,7821.0
2022-09-15 12:00:00,93.91,94.11,93.8,93.83,48560.0,92.1874,92.3837,92.0794,92.1089,48560.0
2022-09-15 12:30:00,93.8,94.01,93.39,93.98,40585.0,92.0794,92.2856,91.677,92.2561,40585.0
2022-09-15 13:00:00,94.14,95.05,94.14,94.94,20213.0,92.4132,93.3065,92.4132,93.1985,20213.0
2022-09-15 13:30:00,94.87,94.99,94.57,94.88,17784.0,93.1298,93.2476,92.8353,93.1396,17784.0
2022-09-15 14:00:00,94.83,94.96,94.33,94.96,18977.0,93.0905,93.2182,92.5997,93.2182,18977.0
2022-09-15 14:30:00,94.95,95.06,94.49,94.5,21773.0,93.2083,93.3163,92.7568,92.7666,21773.0
2022-09-15 15:00:00,94.58,94.59,93.65,93.72,74841.0,92.8451,92.8549,91.9322,92.0009,74841.0
2022-09-15 15:30:00,93.82,94.59,93.75,94.47,102287.0,92.0991,92.8549,92.0303,92.7371,102287.0
2022-09-16 09:30:00,93.16,93.16,89.72,89.77,79198.0,91.4512,91.4512,88.0743,88.1234,79198.0
2022-09-16 10:00:00,89.87,90.85,89.69,90.66,20758.0,88.2215,89.1835,88.0448,88.997,20758.0
2022-09-16 10:30:00,90.75,91.07,90.46,90.58,16548.0,89.0854,89.3995,88.8007,88.9185,16548.0
2022-09-16 11:00:00,90.66,90.82,90.59,90.65,9335.0,88.997,89.1541,88.9283,88.9872,9335.0
2022-09-16 11:30:00,90.69,90.74,90.39,90.68,7901.0,89.0265,89.0756,88.732,89.0167,7901.0
2022-09-16 12:00:00,90.64,90.72,90.02,90.1,8364.0,88.9774,89.0559,88.3688,88.4473,8364.0
2022-09-16 12:30:00,90.06,90.43,89.95,90.3,21924.0,88.408,88.7712,88.3001,88.6436,21924.0
2022-09-16 13:00:00,90.3,90.36,89.79,89.84,6847.0,88.6436,88.7025,88.143,88.1921,6847.0
2022-09-16 13:30:00,89.73,89.88,89.39,89.78,10399.0,88.0841,88.2313,87.7503,88.1332,10399.0
2022-09-16 14:00:00,89.75,90.17,89.69,90.05,15207.0,88.1037,88.516,88.0448,88.3982,15207.0
2022-09-16 14:30:00,90.01,90.44,89.9,90.23,55912.0,88.359,88.7811,88.251,88.5749,55912.0
2022-09-16 15:00:00,90.2,90.48,89.83,90.01,46467.0,88.5455,88.8203,88.1823,88.359,46467.0
2022-09-16 15:30:00,89.99,90.24,89.51,89.98,193650.0,88.3393,88.5847,87.8681,88.3295,193650.0
2022-09-19 09:30:00,89.24,90.57,89.24,90.33,10407.0,87.6031,88.9087,87.6031,88.6731,10407.0
2022-09-19 10:00:00,90.26,90.77,90.09,90.66,35036.0,88.6044,89.105,88.4375,88.997,35036.0
2022-09-19 10:30:00,90.66,90.98,90.34,90.34,35547.0,88.997,89.3112,88.6829,88.6829,35547.0
2022-09-19 11:00:00,90.38,90.5,89.86,89.86,40546.0,88.7222,88.84,88.2117,88.2117,40546.0
2022-09-19 11:30:00,89.79,90.1,89.76,89.88,7642.0,88.143,88.4473,88.1135,88.2313,7642.0
2022-09-19 12:00:00,90.0,90.07,89.69,89.95,15219.0,88.3491,88.4179,88.0448,88.3001,15219.0
2022-09-19 12:30:00,90.02,90.39,90.0,90.3,26443.0,88.3688,88.732,88.3491,88.6436,26443.0
2022-09-19 13:00:00,90.34,90.35,90.0,90.2,12657.0,88.6829,88.6927,88.3491,88.5455,12657.0
2022-09-19 13:30:00,90.21,90.55,89.98,90.47,58274.0,88.5553,88.889,88.3295,88.8105,58274.0
2022-09-19 14:00:00,90.51,90.87,90.44,90.56,18878.0,88.8498,89.2032,88.7811,88.8989,18878.0
2022-09-19 14:30:00,90.58,90.65,90.48,90.56,17882.0,88.9185,88.9872,88.8203,88.8989,17882.0
2022-09-19 15:00:00,90.54,91.17,90.54,91.06,23151.0,88.8792,89.4977,88.8792,89.3897,23151.0
2022-09-19 15:30:00,91.06,91.27,90.97,91.09,116006.0,89.3897,89.5958,89.3013,89.4191,116006.0
2022-09-20 09:30:00,90.46,90.46,89.1,89.7,15291.0,88.8007,88.8007,87.4656,88.0546,15291.0
2022-09-20 10:00:00,89.73,90.15,89.68,89.75,3534.0,88.0841,88.4964,88.035,88.1037,3534.0
2022-09-20 10:30:00,89.7,89.7,89.31,89.46,1700.0,88.0546,88.0546,87.6718,87.819,1700.0
2022-09-20 11:00:00,89.34,89.78,89.26,89.36,4646.0,87.7012,88.1332,87.6227,87.7209,4646.0
2022-09-20 11:30:00,89.44,89.72,89.27,89.71,14811.0,87.7994,88.0743,87.6325,88.0645,14811.0
2022-09-20 12:00:00,89.72,89.8,89.51,89.51,50204.0,88.0743,88.1528,87.8681,87.8681,50204.0
2022-09-20 12:30:00,89.54,89.54,88.97,89.18,20235.0,87.8976,87.8976,87.338,87.5442,20235.0
2022-09-20 13:00:00,89.15,89.35,88.81,88.81,10441.0,87.5147,87.7111,87.181,87.181,10441.0
2022-09-20 13:30:00,88.81,88.82,88.53,88.53,15384.0,87.181,87.1908,86.9061,86.9061,15384.0
2022-09-20 14:00:00,88.49,88.85,88.48,88.75,41054.0,86.8668,87.2202,86.857,87.1221,41054.0
2022-09-20 14:30:00,88.71,88.95,88.47,88.93,20054.0,87.0828,87.3184,86.8472,87.2988,20054.0
2022-09-20 15:00:00,89.0,89.8,88.89,89.61,187323.0,87.3675,88.1528,87.2595,87.9663,187323.0
2022-09-20 15:30:00,89.5,89.66,89.28,89.35,70472.0,87.8583,88.0154,87.6423,87.7111,70472.0
2022-09-21 09:30:00,90.58,90.99,89.89,90.37,10481.0,88.9185,89.321,88.2412,88.7123,10481.0
2022-09-21 10:00:00,90.48,90.7,90.16,90.65,78521.0,88.8203,89.0363,88.5062,88.9872,78521.0
2022-09-21 10:30:00,90.64,90.72,89.89,89.89,52767.0,88.9774,89.0559,88.2412,88.2412,52767.0
2022-09-21 11:00:00,89.98,90.09,89.52,89.56,37891.0,88.3295,88.4375,87.8779,87.9172,37891.0
2022-09-21 11:30:00,89.66,89.84,89.39,89.56,11062.0,88.0154,88.1921,87.7503,87.9172,11062.0
2022-09-21 12:00:00,89.65,89.88,89.6,89.62,45029.0,88.0056,88.2313,87.9565,87.9761,45029.0
2022-09-21 12:30:00,89.61,89.66,89.21,89.21,10836.0,87.9663,88.0154,87.5736,87.5736,10836.0
2022-09-21 13:00:00,89.25,89.35,89.05,89.35,7160.0,87.6129,87.7111,87.4166,87.7111,7160.0
2022-09-21 13:30:00,89.33,89.58,89.2,89.5,11455.0,87.6914,87.9368,87.5638,87.8583,11455.0
2022-09-21 14:00:00,89.52,89.52,88.12,88.3,12636.0,87.8779,87.8779,86.5036,86.6803,12636.0
2022-09-21 14:30:00,88.1,89.75,88.1,89.57,38363.0,86.484,88.1037,86.484,87.927,38363.0
2022-09-21 15:00:00,89.57,89.57,88.28,88.3,36647.0,87.927,87.927,86.6607,86.6803,36647.0
2022-09-21 15:30:00,88.13,88.3,87.18,87.18,63768.0,86.5134,86.6803,85.5809,85.5809,63768.0
2022-09-22 09:30:00,86.97,87.28,85.07,85.08,12567.0,85.3747,85.679,83.5096,83.5194,12567.0
2022-09-22 10:00:00,85.17,85.66,85.04,85.47,17479.0,83.6077,84.0887,83.4801,83.9022,17479.0
2022-09-22 10:30:00,85.4,85.73,85.17,85.45,18912.0,83.8335,84.1575,83.6077,83.8826,18912.0
2022-09-22 11:00:00,85.28,85.66,84.86,85.29,17293.0,83.7157,84.0887,83.3034,83.7255,17293.0
2022-09-22 11:30:00,85.47,85.58,84.95,84.95,4301.0,83.9022,84.0102,83.3918,83.3918,4301.0
2022-09-22 12:00:00,85.08,85.37,84.88,85.15,4545.0,83.5194,83.8041,83.3231,83.5881,4545.0
2022-09-22 12:30:00,85.0,85.08,84.86,84.96,5379.0,83.4408,83.5194,83.3034,83.4016,5379.0
2022-09-22 13:00:00,84.93,84.93,84.53,84.7,4207.0,83.3721,83.3721,82.9795,83.1464,4207.0
2022-09-22 13:30:00,84.8,85.02,84.67,84.88,6446.0,83.2445,83.4605,83.1169,83.3231,6446.0
2022-09-22 14:00:00,84.85,84.85,84.37,84.47,5980.0,83.2936,83.2936,82.8224,82.9206,5980.0
2022-09-22 14:30:00,84.43,84.7,84.29,84.55,8425.0,82.8813,83.1464,82.7439,82.9991,8425.0
2022-09-22 15:00:00,84.67,85.25,84.61,84.84,9611.0,83.1169,83.6863,83.058,83.2838,9611.0
2022-09-22 15:30:00,84.84,85.29,84.6,84.66,56928.0,83.2838,83.7255,83.0482,83.1071,56928.0
2022-09-23 09:30:00,83.17,83.66,82.23,82.46,13739.0,81.6444,82.1254,80.7217,80.9474,13739.0
2022-09-23 10:00:00,82.47,82.67,82.0,82.24,19281.0,80.9573,81.1536,80.4959,80.7315,19281.0
2022-09-23 10:30:00,82.31,82.31,81.96,81.97,5908.0,80.8002,80.8002,80.4566,80.4664,5908.0
2022-09-23 11:00:00,81.9,82.34,81.9,82.26,10770.0,80.3977,80.8296,80.3977,80.7511,10770.0
2022-09-23 11:30:00,82.17,82.27,81.64,81.97,6000.0,80.6628,80.7609,80.1425,80.4664,6000.0
2022-09-23 12:00:00,81.88,81.99,81.58,81.64,11553.0,80.3781,80.4861,80.0836,80.1425,11553.0
2022-09-23 12:30:00,81.65,82.21,81.54,82.21,5281.0,80.1523,80.702,80.0443,80.702,5281.0
2022-09-23 13:00:00,82.24,82.25,81.93,81.94,4496.0,80.7315,80.7413,80.4272,80.437,4496.0
2022-09-23 13:30:00,81.88,82.27,81.85,82.14,9762.0,80.3781,80.7609,80.3486,80.6333,9762.0
2022-09-23 14:00:00,82.06,82.14,81.67,81.97,6778.0,80.5548,80.6333,80.1719,80.4664,6778.0
2022-09-23 14:30:00,81.97,82.07,81.67,81.67,8054.0,80.4664,80.5646,80.1719,80.1719,8054.0
2022-09-23 15:00:00,81.73,82.5,81.73,82.4,14058.0,80.2308,80.9867,80.2308,80.8885,14058.0
2022-09-23 15:30:00,82.47,82.96,82.35,82.9,59172.0,80.9573,81.4383,80.8395,81.3794,59172.0
2022-09-26 09:30:00,82.61,83.49,82.61,83.13,6696.0,81.0947,81.9585,81.0947,81.6052,6696.0
2022-09-26 10:00:00,83.1,83.79,82.86,83.62,4088.0,81.5757,82.253,81.3401,82.0862,4088.0
2022-09-26 10:30:00,83.59,83.59,83.2,83.31,4050.0,82.0567,82.0567,81.6739,81.7818,4050.0
2022-09-26 11:00:00,83.29,83.32,82.56,82.68,3512.0,81.7622,81.7917,81.0456,81.1634,3512.0
2022-09-26 11:30:00,82.77,82.88,82.65,82.86,3225.0,81.2518,81.3597,81.134,81.3401,3225.0
2022-09-26 12:00:00,82.68,82.76,82.36,82.37,2300.0,81.1634,81.2419,80.8493,80.8591,2300.0
2022-09-26 12:30:00,82.44,82.55,82.22,82.55,3000.0,80.9278,81.0358,80.7118,81.0358,3000.0
2022-09-26 13:00:00,82.5,82.5,81.78,82.01,3005.0,80.9867,80.9867,80.2799,80.5057,3005.0
2022-09-26 13:30:00,82.1,82.37,82.1,82.23,5724.0,80.594,80.8591,80.594,80.7217,5724.0
2022-09-26 14:00:00,82.4,82.45,82.17,82.17,1800.0,80.8885,80.9376,80.6628,80.6628,1800.0
2022-09-26 14:30:00,82.13,82.64,82.09,82.49,6156.0,80.6235,81.1241,80.5842,80.9769,6156.0
2022-09-26 15:00:00,82.5,82.88,82.45,82.52,8668.0,80.9867,81.3597,80.9376,81.0063,8668.0
2022-09-26 15:30:00,82.5,82.71,81.93,82.0,67444.0,80.9867,81.1929,80.4272,80.4959,67444.0
2022-09-27 09:30:00,82.7,83.09,82.36,82.64,17397.0,81.183,81.5659,80.8493,81.1241,17397.0
2022-09-27 10:00:00,82.42,82.42,81.8,82.21,23819.0,80.9082,80.9082,80.2995,80.702,23819.0
2022-09-27 10:30:00,82.18,82.75,82.18,82.75,6089.0,80.6726,81.2321,80.6726,81.2321,6089.0
2022-09-27 11:00:00,82.37,82.61,81.71,81.73,7619.0,80.8591,81.0947,80.2112,80.2308,7619.0
2022-09-27 11:30:00,81.81,81.83,81.18,81.26,4718.0,80.3094,80.329,79.6909,79.7695,4718.0
2022-09-27 12:00:00,81.11,81.16,80.5,80.58,6083.0,79.6222,79.6713,79.0234,79.1019,6083.0
2022-09-27 12:30:00,80.68,80.77,80.24,80.58,10620.0,79.2001,79.2884,78.7682,79.1019,10620.0
2022-09-27 13:00:00,80.55,80.55,80.13,80.29,22555.0,79.0725,79.0725,78.6602,78.8172,22555.0
2022-09-27 13:30:00,80.36,80.47,79.99,80.21,9895.0,78.886,78.9939,78.5227,78.7387,9895.0
2022-09-27 14:00:00,80.22,80.37,79.9,80.09,9288.0,78.7485,78.8958,78.4344,78.6209,9288.0
2022-09-27 14:30:00,80.05,80.57,79.98,80.47,9868.0,78.5816,79.0921,78.5129,78.9939,9868.0
2022-09-27 15:00:00,80.42,80.71,80.12,80.45,58961.0,78.9449,79.2295,78.6504,78.9743,58961.0
2022-09-27 15:30:00,80.33,80.84,80.18,80.19,104382.0,78.8565,79.3572,78.7093,78.7191,104382.0
2022-09-28 09:30:00,81.21,81.21,80.11,80.91,17658.0,79.7204,79.7204,78.6405,79.4259,17658.0
2022-09-28 10:00:00,81.09,81.29,80.54,81.19,32557.0,79.6026,79.7989,79.0627,79.7007,32557.0
2022-09-28 10:30:00,81.35,81.41,80.72,80.81,39812.0,79.8578,79.9167,79.2394,79.3277,39812.0
2022-09-28 11:00:00,80.82,81.26,80.66,81.07,31620.0,79.3375,79.7695,79.1805,79.5829,31620.0
2022-09-28 11:30:00,81.02,81.58,80.8,81.39,17286.0,79.5339,80.0836,79.3179,79.8971,17286.0
2022-09-28 12:00:00,81.31,81.64,81.23,81.28,12447.0,79.8185,80.1425,79.74,79.7891,12447.0
2022-09-28 12:30:00,81.32,81.52,81.23,81.34,10183.0,79.8284,80.0247,79.74,79.848,10183.0
2022-09-28 13:00:00,81.33,81.7,81.25,81.39,10241.0,79.8382,80.2014,79.7596,79.8971,10241.0
2022-09-28 13:30:00,81.37,81.53,81.11,81.14,19084.0,79.8774,80.0345,79.6222,79.6517,19084.0
2022-09-28 14:00:00,81.12,81.34,81.03,81.12,11302.0,79.632,79.848,79.5437,79.632,11302.0
2022-09-28 14:30:00,81.09,81.36,81.07,81.3,10744.0,79.6026,79.8676,79.5829,79.8087,10744.0
2022-09-28 15:00:00,81.25,81.73,81.18,81.71,67886.0,79.7596,80.2308,79.6909,80.2112,67886.0
2022-09-28 15:30:00,81.73,82.18,81.72,81.96,51591.0,80.2308,80.6726,80.221,80.4566,51591.0
2022-09-29 09:30:00,81.02,81.2,79.32,79.52,15360.0,79.5339,79.7106,77.865,78.0614,15360.0
2022-09-29 10:00:00,79.35,79.88,79.26,79.77,7781.0,77.8945,78.4148,77.8061,78.3068,7781.0
2022-09-29 10:30:00,79.68,80.0,79.42,80.0,4417.0,78.2184,78.5326,77.9632,78.5326,4417.0
2022-09-29 11:00:00,80.16,80.48,79.9,80.11,5291.0,78.6896,79.0038,78.4344,78.6405,5291.0
2022-09-29 11:30:00,80.12,80.54,80.12,80.4,4542.0,78.6504,79.0627,78.6504,78.9252,4542.0
2022-09-29 12:00:00,80.34,80.53,80.1,80.34,3201.0,78.8663,79.0528,78.6307,78.8663,3201.0
2022-09-29 12:30:00,80.37,80.59,80.2,80.45,4864.0,78.8958,79.1117,78.7289,78.9743,4864.0
2022-09-29 13:00:00,80.35,80.44,80.16,80.17,8486.0,78.8761,78.9645,78.6896,78.6994,8486.0
2022-09-29 13:30:00,80.17,80.39,79.71,79.8,9081.0,78.6994,78.9154,78.2479,78.3362,9081.0
2022-09-29 14:00:00,79.73,80.03,79.7,79.91,4675.0,78.2675,78.562,78.2381,78.4442,4675.0
2022-09-29 14:30:00,80.02,80.29,79.8,79.82,9208.0,78.5522,78.8172,78.3362,78.3559,9208.0
2022-09-29 15:00:00,79.95,80.37,79.93,80.21,8495.0,78.4835,78.8958,78.4638,78.7387,8495.0
2022-09-29 15:30:00,80.27,80.88,80.2,80.79,44207.0,78.7976,79.3964,78.7289,79.3081,44207.0
2022-09-30 09:30:00,80.54,81.9,80.26,81.8,9585.0,79.0627,80.3977,78.7878,80.2995,9585.0
2022-09-30 10:00:00,81.79,81.83,81.13,81.44,13060.0,80.2897,80.329,79.6418,79.9462,13060.0
2022-09-30 10:30:00,81.66,81.97,81.62,81.96,3616.0,80.1621,80.4664,80.1228,80.4566,3616.0
2022-09-30 11:00:00,81.96,82.39,81.84,82.21,5287.0,80.4566,80.8787,80.3388,80.702,5287.0
2022-09-30 11:30:00,82.16,82.16,81.65,81.65,8277.0,80.6529,80.6529,80.1523,80.1523,8277.0
2022-09-30 12:00:00,81.66,81.68,81.26,81.46,5524.0,80.1621,80.1817,79.7695,79.9658,5524.0
2022-09-30 12:30:00,81.41,81.73,81.38,81.66,3800.0,79.9167,80.2308,79.8873,80.1621,3800.0
2022-09-30 13:00:00,81.53,81.79,81.44,81.79,3833.0,80.0345,80.2897,79.9462,80.2897,3833.0
2022-09-30 13:30:00,81.74,81.74,81.12,81.25,3271.0,80.2406,80.2406,79.632,79.7596,3271.0
2022-09-30 14:00:00,81.19,81.53,80.95,81.0,8374.0,79.7007,80.0345,79.4651,79.5142,8374.0
2022-09-30 14:30:00,80.98,81.07,80.48,80.48,5977.0,79.4946,79.5829,79.0038,79.0038,5977.0
2022-09-30 15:00:00,80.46,80.9,80.37,80.69,8388.0,78.9841,79.4161,78.8958,79.2099,8388.0
2022-09-30 15:30:00,80.73,80.79,80.0,80.27,50599.0,79.2492,79.3081,78.5326,78.7976,50599.0
2022-10-03 09:30:00,81.67,81.82,81.16,81.76,7006.0,80.1719,80.3192,79.6713,80.2603,7006.0
2022-10-03 10:00:00,82.06,82.74,81.96,82.73,4032.0,80.5548,81.2223,80.4566,81.2125,4032.0
2022-10-03 10:30:00,82.73,83.16,82.48,82.99,9422.0,81.2125,81.6346,80.9671,81.4677,9422.0
2022-10-03 11:00:00,83.03,83.33,82.98,83.0,4643.0,81.507,81.8015,81.4579,81.4775,4643.0
2022-10-03 11:30:00,83.08,83.1,82.7,82.7,3450.0,81.5561,81.5757,81.183,81.183,3450.0
2022-10-03 12:00:00,82.97,83.22,82.86,82.86,2446.0,81.4481,81.6935,81.3401,81.3401,2446.0
2022-10-03 12:30:00,82.84,82.91,82.71,82.91,2324.0,81.3205,81.3892,81.1929,81.3892,2324.0
2022-10-03 13:00:00,82.91,83.23,82.88,83.13,3897.0,81.3892,81.7033,81.3597,81.6052,3897.0
2022-10-03 13:30:00,83.18,83.44,83.05,83.05,3372.0,81.6542,81.9095,81.5266,81.5266,3372.0
2022-10-03 14:00:00,83.16,83.61,83.16,83.61,2012.0,81.6346,82.0763,81.6346,82.0763,2012.0
2022-10-03 14:30:00,83.64,83.83,83.53,83.83,4219.0,82.1058,82.2923,81.9978,82.2923,4219.0
2022-10-03 15:00:00,83.69,83.69,83.36,83.42,3785.0,82.1549,82.1549,81.8309,81.8898,3785.0
2022-10-03 15:30:00,83.42,83.42,83.07,83.18,49571.0,81.8898,81.8898,81.5463,81.6542,49571.0
2022-10-04 09:30:00,84.92,86.29,84.89,86.03,26918.0,83.3623,84.7072,83.3329,84.452,26918.0
2022-10-04 10:00:00,86.14,86.8,86.13,86.53,10251.0,84.5599,85.2078,84.5501,84.9428,10251.0
2022-10-04 10:30:00,86.57,86.7,86.31,86.7,5790.0,84.9821,85.1097,84.7268,85.1097,5790.0
2022-10-04 11:00:00,86.72,86.89,86.59,86.85,4015.0,85.1293,85.2962,85.0017,85.2569,4015.0
2022-10-04 11:30:00,86.79,86.87,86.66,86.78,3308.0,85.198,85.2765,85.0704,85.1882,3308.0
2022-10-04 12:00:00,86.81,86.92,86.69,86.86,4878.0,85.2176,85.3256,85.0999,85.2667,4878.0
2022-10-04 12:30:00,86.89,86.96,86.33,86.57,6794.0,85.2962,85.3649,84.7465,84.9821,6794.0
2022-10-04 13:00:00,86.45,86.53,85.98,86.13,4700.0,84.8643,84.9428,84.4029,84.5501,4700.0
2022-10-04 13:30:00,86.19,86.51,86.15,86.51,4739.0,84.609,84.9232,84.5698,84.9232,4739.0
2022-10-04 14:00:00,86.48,86.71,86.47,86.48,5189.0,84.8937,85.1195,84.8839,84.8937,5189.0
2022-10-04 14:30:00,86.35,86.85,86.33,86.75,17643.0,84.7661,85.2569,84.7465,85.1587,17643.0
2022-10-04 15:00:00,86.85,86.9,86.56,86.89,8414.0,85.2569,85.306,84.9722,85.2962,8414.0
2022-10-04 15:30:00,86.82,87.36,86.78,87.36,40611.0,85.2275,85.7576,85.1882,85.7576,40611.0
2022-10-05 09:30:00,86.05,86.97,85.72,86.45,7430.0,84.4716,85.3747,84.1476,84.8643,7430.0
2022-10-05 10:00:00,86.34,86.43,85.83,85.92,6719.0,84.7563,84.8446,84.2556,84.344,6719.0
2022-10-05 10:30:00,85.86,86.03,85.71,85.78,3397.0,84.2851,84.452,84.1378,84.2065,3397.0
2022-10-05 11:00:00,85.68,86.08,85.57,85.7,12054.0,84.1084,84.501,84.0004,84.128,12054.0
2022-10-05 11:30:00,85.65,85.86,85.57,85.69,10887.0,84.0789,84.2851,84.0004,84.1182,10887.0
2022-10-05 12:00:00,85.69,86.23,85.55,86.19,8693.0,84.1182,84.6483,83.9808,84.609,8693.0
2022-10-05 12:30:00,86.16,86.48,86.06,86.36,10700.0,84.5796,84.8937,84.4814,84.7759,10700.0
2022-10-05 13:00:00,86.36,86.83,86.34,86.65,4040.0,84.7759,85.2373,84.7563,85.0606,4040.0
2022-10-05 13:30:00,86.64,86.68,86.53,86.53,3313.0,85.0508,85.09,84.9428,84.9428,3313.0
2022-10-05 14:00:00,86.59,86.85,86.56,86.71,4500.0,85.0017,85.2569,84.9722,85.1195,4500.0
2022-10-05 14:30:00,86.74,86.99,86.63,86.93,6963.0,85.1489,85.3943,85.041,85.3354,6963.0
2022-10-05 15:00:00,86.95,87.43,86.95,87.22,6313.0,85.3551,85.8263,85.3551,85.6201,6313.0
2022-10-05 15:30:00,87.34,87.34,86.54,86.54,32869.0,85.7379,85.7379,84.9526,84.9526,32869.0
2022-10-06 09:30:00,85.81,87.38,85.81,86.52,7856.0,84.236,85.7772,84.236,84.933,7856.0
2022-10-06 10:00:00,86.3,86.3,84.94,85.01,11240.0,84.717,84.717,83.382,83.4507,11240.0
2022-10-06 10:30:00,84.97,85.54,84.8,85.5,9150.0,83.4114,83.9709,83.2445,83.9317,9150.0
2022-10-06 11:00:00,85.97,85.97,85.26,85.72,10548.0,84.3931,84.3931,83.6961,84.1476,10548.0
2022-10-06 11:30:00,85.7,85.88,85.24,85.24,4021.0,84.128,84.3047,83.6764,83.6764,4021.0
2022-10-06 12:00:00,85.35,85.45,85.19,85.43,2712.0,83.7844,83.8826,83.6274,83.863,2712.0
2022-10-06 12:30:00,85.55,85.79,85.43,85.48,2199.0,83.9808,84.2164,83.863,83.912,2199.0
2022-10-06 13:00:00,85.45,85.74,85.44,85.73,2900.0,83.8826,84.1673,83.8728,84.1575,2900.0
2022-10-06 13:30:00,85.59,85.85,85.51,85.64,3000.0,84.02,84.2753,83.9415,84.0691,3000.0
2022-10-06 14:00:00,85.47,85.59,85.37,85.48,3658.0,83.9022,84.02,83.8041,83.912,3658.0
2022-10-06 14:30:00,85.53,85.55,85.11,85.36,9443.0,83.9611,83.9808,83.5488,83.7942,9443.0
2022-10-06 15:00:00,85.29,85.52,85.15,85.52,5031.0,83.7255,83.9513,83.5881,83.9513,5031.0
2022-10-06 15:30:00,85.57,85.57,85.17,85.27,21674.0,84.0004,84.0004,83.6077,83.7059,21674.0
2022-10-07 09:30:00,84.15,84.86,83.42,83.42,9414.0,82.6064,83.3034,81.8898,81.8898,9414.0
2022-10-07 10:00:00,83.46,84.27,83.28,84.0,5700.0,81.9291,82.7242,81.7524,82.4592,5700.0
2022-10-07 10:30:00,84.06,84.48,84.0,84.28,3858.0,82.5181,82.9304,82.4592,82.7341,3858.0
2022-10-07 11:00:00,84.45,84.52,83.92,84.12,3100.0,82.9009,82.9697,82.3807,82.577,3100.0
2022-10-07 11:30:00,83.98,84.17,83.84,83.92,8691.0,82.4396,82.6261,82.3021,82.3807,8691.0
2022-10-07 12:00:00,83.97,84.35,83.91,83.91,5756.0,82.4297,82.8028,82.3708,82.3708,5756.0
2022-10-07 12:30:00,83.91,83.91,83.58,83.76,2532.0,82.3708,82.3708,82.0469,82.2236,2532.0
2022-10-07 13:00:00,83.84,83.89,83.55,83.89,4116.0,82.3021,82.3512,82.0174,82.3512,4116.0
2022-10-07 13:30:00,83.81,84.07,83.8,83.9,4114.0,82.2727,82.5279,82.2629,82.361,4114.0
2022-10-07 14:00:00,83.92,84.16,83.81,83.82,4394.0,82.3807,82.6163,82.2727,82.2825,4394.0
2022-10-07 14:30:00,83.86,84.14,83.78,83.97,5088.0,82.3218,82.5966,82.2432,82.4297,5088.0
2022-10-07 15:00:00,84.03,84.12,83.7,83.72,7408.0,82.4886,82.577,82.1647,82.1843,7408.0
2022-10-07 15:30:00,83.73,84.34,83.52,84.18,23892.0,82.1941,82.793,81.988,82.6359,23892.0
2022-10-10 09:30:00,84.95,85.35,84.27,84.94,8677.0,83.3918,83.7844,82.7242,83.382,8677.0
2022-10-10 10:00:00,84.81,85.15,84.63,85.1,4890.0,83.2543,83.5881,83.0776,83.539,4890.0
2022-10-10 10:30:00,85.2,85.2,84.36,84.47,6434.0,83.6372,83.6372,82.8126,82.9206,6434.0
2022-10-10 11:00:00,84.48,84.64,84.01,84.54,5498.0,82.9304,83.0875,82.469,82.9893,5498.0
2022-10-10 11:30:00,84.54,84.76,84.46,84.63,2032.0,82.9893,83.2053,82.9108,83.0776,2032.0
2022-10-10 12:00:00,84.58,84.58,84.1,84.12,767.0,83.0286,83.0286,82.5574,82.577,767.0
2022-10-10 12:30:00,84.12,84.13,83.9,83.97,1107.0,82.577,82.5868,82.361,82.4297,1107.0
2022-10-10 13:00:00,83.89,84.1,83.77,84.04,1200.0,82.3512,82.5574,82.2334,82.4985,1200.0
2022-10-10 13:30:00,84.06,84.75,84.06,84.7,800.0,82.5181,83.1954,82.5181,83.1464,800.0
2022-10-10 14:00:00,84.7,84.7,84.38,84.49,3905.0,83.1464,83.1464,82.8322,82.9402,3905.0
2022-10-10 14:30:00,84.43,84.63,84.37,84.37,2410.0,82.8813,83.0776,82.8224,82.8224,2410.0
2022-10-10 15:00:00,84.41,84.9,84.35,84.67,7419.0,82.8617,83.3427,82.8028,83.1169,7419.0
2022-10-10 15:30:00,84.52,84.77,84.34,84.37,11534.0,82.9697,83.2151,82.793,82.8224,11534.0
2022-10-11 09:30:00,84.82,84.86,84.22,84.22,6816.0,83.2642,83.3034,82.6752,82.6752,6816.0
2022-10-11 10:00:00,84.07,84.97,83.96,84.86,11516.0,82.5279,83.4114,82.4199,83.3034,11516.0
2022-10-11 10:30:00,84.75,85.47,84.67,85.25,6150.0,83.1954,83.9022,83.1169,83.6863,6150.0
2022-10-11 11:00:00,85.37,85.69,85.36,85.5,5165.0,83.8041,84.1182,83.7942,83.9317,5165.0
2022-10-11 11:30:00,85.62,86.13,85.57,86.06,7548.0,84.0495,84.5501,84.0004,84.4814,7548.0
2022-10-11 12:00:00,85.9,86.44,85.68,86.4,13343.0,84.3243,84.8544,84.1084,84.8152,13343.0
2022-10-11 12:30:00,86.43,86.84,86.42,86.57,4767.0,84.8446,85.2471,84.8348,84.9821,4767.0
2022-10-11 13:00:00,86.63,86.71,86.4,86.4,6250.0,85.041,85.1195,84.8152,84.8152,6250.0
2022-10-11 13:30:00,86.46,86.58,86.32,86.43,4800.0,84.8741,84.9919,84.7366,84.8446,4800.0
2022-10-11 14:00:00,86.41,86.54,86.34,86.48,7028.0,84.825,84.9526,84.7563,84.8937,7028.0
2022-10-11 14:30:00,86.58,86.69,85.56,85.7,14918.0,84.9919,85.0999,83.9906,84.128,14918.0
2022-10-11 15:00:00,85.68,85.68,84.71,85.31,25805.0,84.1084,84.1084,83.1562,83.7452,25805.0
2022-10-11 15:30:00,85.34,85.94,85.07,85.56,30350.0,83.7746,84.3636,83.5096,83.9906,30350.0
2022-10-12 09:30:00,84.96,85.01,83.8,83.98,9517.0,83.4016,83.4507,82.2629,82.4396,9517.0
2022-10-12 10:00:00,83.98,84.14,83.19,83.67,5425.0,82.4396,82.5966,81.6641,82.1352,5425.0
2022-10-12 10:30:00,83.66,84.01,83.58,83.69,2489.0,82.1254,82.469,82.0469,82.1549,2489.0
2022-10-12 11:00:00,83.95,84.32,83.95,83.95,2869.0,82.4101,82.7733,82.4101,82.4101,2869.0
2022-10-12 11:30:00,84.01,84.28,84.01,84.28,2664.0,82.469,82.7341,82.469,82.7341,2664.0
2022-10-12 12:00:00,84.33,84.42,84.07,84.12,3357.0,82.7831,82.8715,82.5279,82.577,3357.0
2022-10-12 12:30:00,84.13,84.54,84.06,84.3,7528.0,82.5868,82.9893,82.5181,82.7537,7528.0
2022-10-12 13:00:00,84.19,84.28,84.1,84.17,1718.0,82.6457,82.7341,82.5574,82.6261,1718.0
2022-10-12 13:30:00,84.11,84.16,83.97,83.97,2966.0,82.5672,82.6163,82.4297,82.4297,2966.0
2022-10-12 14:00:00,83.94,84.4,83.92,84.38,6045.0,82.4003,82.8519,82.3807,82.8322,6045.0
2022-10-12 14:30:00,84.31,84.56,84.15,84.2,3005.0,82.7635,83.0089,82.6064,82.6555,3005.0
2022-10-12 15:00:00,84.19,84.19,83.6,83.6,10068.0,82.6457,82.6457,82.0665,82.0665,10068.0
2022-10-12 15:30:00,83.59,83.74,83.42,83.42,23456.0,82.0567,82.204,81.8898,81.8898,23456.0
2022-10-13 09:30:00,82.34,82.92,81.48,82.76,9258.0,80.8296,81.399,79.9854,81.2419,9258.0
2022-10-13 10:00:00,82.91,83.07,82.13,82.3,9252.0,81.3892,81.5463,80.6235,80.7904,9252.0
2022-10-13 10:30:00,82.3,82.89,82.26,82.77,7441.0,80.7904,81.3696,80.7511,81.2518,7441.0
2022-10-13 11:00:00,82.8,84.48,82.8,83.88,37718.0,81.2812,82.9304,81.2812,82.3414,37718.0
2022-10-13 11:30:00,83.92,84.6,83.71,83.88,90991.0,82.3807,83.0482,82.1745,82.3414,90991.0
2022-10-13 12:00:00,83.99,84.07,83.25,83.46,26023.0,82.4494,82.5279,81.7229,81.9291,26023.0
2022-10-13 12:30:00,83.52,83.9,83.38,83.77,9431.0,81.988,82.361,81.8506,82.2334,9431.0
2022-10-13 13:00:00,83.91,84.21,83.77,84.16,43408.0,82.3708,82.6653,82.2334,82.6163,43408.0
2022-10-13 13:30:00,84.16,84.58,84.06,84.25,52698.0,82.6163,83.0286,82.5181,82.7046,52698.0
2022-10-13 14:00:00,84.24,84.34,83.93,83.95,9575.0,82.6948,82.793,82.3905,82.4101,9575.0
2022-10-13 14:30:00,84.06,84.56,84.06,84.54,36605.0,82.5181,83.0089,82.5181,82.9893,36605.0
2022-10-13 15:00:00,84.48,84.65,84.26,84.3,46786.0,82.9304,83.0973,82.7144,82.7537,46786.0
2022-10-13 15:30:00,84.38,84.5,84.03,84.41,64992.0,82.8322,82.95,82.4886,82.8617,64992.0
2022-10-14 09:30:00,84.9,85.3,84.51,84.96,11891.0,83.3427,83.7353,82.9598,83.4016,11891.0
2022-10-14 10:00:00,84.72,84.72,83.23,83.39,9672.0,83.166,83.166,81.7033,81.8604,9672.0
2022-10-14 10:30:00,83.65,83.9,83.49,83.8,3110.0,82.1156,82.361,81.9585,82.2629,3110.0
2022-10-14 11:00:00,83.87,84.05,83.51,83.97,9631.0,82.3316,82.5083,81.9782,82.4297,9631.0
2022-10-14 11:30:00,83.9,84.01,83.53,83.57,14600.0,82.361,82.469,81.9978,82.0371,14600.0
2022-10-14 12:00:00,83.42,83.7,83.24,83.6,4600.0,81.8898,82.1647,81.7131,82.0665,4600.0
2022-10-14 12:30:00,83.6,83.96,83.25,83.71,20525.0,82.0665,82.4199,81.7229,82.1745,20525.0
2022-10-14 13:00:00,83.75,83.86,83.55,83.82,3711.0,82.2138,82.3218,82.0174,82.2825,3711.0
2022-10-14 13:30:00,83.77,83.95,83.68,83.95,8049.0,82.2334,82.4101,82.1451,82.4101,8049.0
2022-10-14 14:00:00,83.9,83.93,83.52,83.56,3913.0,82.361,82.3905,81.988,82.0273,3913.0
2022-10-14 14:30:00,83.61,83.64,83.37,83.64,4971.0,82.0763,82.1058,81.8407,82.1058,4971.0
2022-10-14 15:00:00,83.79,84.16,83.66,84.16,15841.0,82.253,82.6163,82.1254,82.6163,15841.0
2022-10-14 15:30:00,84.16,84.57,84.06,84.32,58402.0,82.6163,83.0187,82.5181,82.7733,58402.0
2022-10-17 09:30:00,85.35,86.7,85.28,85.98,15610.0,83.7844,85.1097,83.7157,84.4029,15610.0
2022-10-17 10:00:00,86.21,86.83,86.02,86.62,7462.0,84.6287,85.2373,84.4421,85.0311,7462.0
2022-10-17 10:30:00,86.62,86.62,86.16,86.17,4177.0,85.0311,85.0311,84.5796,84.5894,4177.0
2022-10-17 11:00:00,86.42,86.88,86.17,86.88,4604.0,84.8348,85.2864,84.5894,85.2864,4604.0
2022-10-17 11:30:00,86.89,86.99,86.78,86.78,5927.0,85.2962,85.3943,85.1882,85.1882,5927.0
2022-10-17 12:00:00,86.79,86.9,86.7,86.8,4307.0,85.198,85.306,85.1097,85.2078,4307.0
2022-10-17 12:30:00,86.8,86.91,86.61,86.65,11315.0,85.2078,85.3158,85.0213,85.0606,11315.0
2022-10-17 13:00:00,86.56,86.88,86.46,86.88,4685.0,84.9722,85.2864,84.8741,85.2864,4685.0
2022-10-17 13:30:00,86.91,87.07,86.87,86.99,7250.0,85.3158,85.4729,85.2765,85.3943,7250.0
2022-10-17 14:00:00,86.93,86.99,86.68,86.76,3429.0,85.3354,85.3943,85.09,85.1686,3429.0
2022-10-17 14:30:00,86.76,87.04,86.76,87.0,5516.0,85.1686,85.4434,85.1686,85.4042,5516.0
2022-10-17 15:00:00,86.93,87.03,86.66,86.87,6619.0,85.3354,85.4336,85.0704,85.2765,6619.0
2022-10-17 15:30:00,86.87,86.91,86.55,86.59,41856.0,85.2765,85.3158,84.9624,85.0017,41856.0
2022-10-18 09:30:00,88.63,88.8,87.99,88.08,18906.0,87.0043,87.1711,86.376,86.4644,18906.0
2022-10-18 10:00:00,88.08,88.8,88.0,88.36,7012.0,86.4644,87.1711,86.3858,86.7392,7012.0
2022-10-18 10:30:00,88.04,88.39,87.83,88.29,4750.0,86.4251,86.7687,86.2189,86.6705,4750.0
2022-10-18 11:00:00,88.01,88.21,87.38,87.48,4430.0,86.3956,86.592,85.7772,85.8754,4430.0
2022-10-18 11:30:00,87.56,87.92,87.46,87.79,7212.0,85.9539,86.3073,85.8557,86.1797,7212.0
2022-10-18 12:00:00,87.95,88.25,87.81,88.03,6001.0,86.3367,86.6312,86.1993,86.4153,6001.0
2022-10-18 12:30:00,88.1,88.45,88.1,88.37,2550.0,86.484,86.8276,86.484,86.749,2550.0
2022-10-18 13:00:00,88.36,88.44,88.1,88.38,4696.0,86.7392,86.8178,86.484,86.7589,4696.0
2022-10-18 13:30:00,88.39,88.7,88.36,88.62,4850.0,86.7687,87.073,86.7392,86.9944,4850.0
2022-10-18 14:00:00,88.68,88.68,88.27,88.4,5648.0,87.0533,87.0533,86.6509,86.7785,5648.0
2022-10-18 14:30:00,88.34,88.34,87.44,87.78,6700.0,86.7196,86.7196,85.8361,86.1699,6700.0
2022-10-18 15:00:00,87.75,87.91,87.57,87.9,5400.0,86.1404,86.2975,85.9637,86.2877,5400.0
2022-10-18 15:30:00,87.93,88.61,87.91,88.61,34590.0,86.3171,86.9846,86.2975,86.9846,34590.0
2022-10-19 09:30:00,88.1,88.5,87.14,87.14,4593.0,86.484,86.8766,85.5416,85.5416,4593.0
2022-10-19 10:00:00,87.22,88.36,87.21,88.22,4141.0,85.6201,86.7392,85.6103,86.6018,4141.0
2022-10-19 10:30:00,88.2,88.21,87.56,87.74,7101.0,86.5822,86.592,85.9539,86.1306,7101.0
2022-10-19 11:00:00,87.67,87.98,87.58,87.65,8925.0,86.0619,86.3662,85.9735,86.0422,8925.0
2022-10-19 11:30:00,87.6,87.94,87.42,87.87,5588.0,85.9932,86.3269,85.8165,86.2582,5588.0
2022-10-19 12:00:00,87.78,87.78,87.22,87.23,4057.0,86.1699,86.1699,85.6201,85.6299,4057.0
2022-10-19 12:30:00,87.19,87.51,86.81,86.84,4439.0,85.5907,85.9048,85.2176,85.2471,4439.0
2022-10-19 13:00:00,86.84,86.85,86.5,86.69,7229.0,85.2471,85.2569,84.9133,85.0999,7229.0
2022-10-19 13:30:00,86.71,86.76,86.49,86.59,7929.0,85.1195,85.1686,84.9035,85.0017,7929.0
2022-10-19 14:00:00,86.5,86.95,86.48,86.89,8596.0,84.9133,85.3551,84.8937,85.2962,8596.0
2022-10-19 14:30:00,86.79,86.83,86.61,86.75,8616.0,85.198,85.2373,85.0213,85.1587,8616.0
2022-10-19 15:00:00,86.76,87.23,86.76,87.04,9802.0,85.1686,85.6299,85.1686,85.4434,9802.0
2022-10-19 15:30:00,87.1,87.64,87.01,87.45,53195.0,85.5023,86.0324,85.414,85.8459,53195.0
2022-10-20 09:30:00,87.33,87.6,86.78,87.44,6285.0,85.7281,85.9932,85.1882,85.8361,6285.0
2022-10-20 10:00:00,87.53,88.1,87.34,87.92,6366.0,85.9244,86.484,85.7379,86.3073,6366.0
2022-10-20 10:30:00,88.03,88.1,87.43,87.71,8228.0,86.4153,86.484,85.8263,86.1011,8228.0
2022-10-20 11:00:00,87.7,87.71,87.23,87.23,2100.0,86.0913,86.1011,85.6299,85.6299,2100.0
2022-10-20 11:30:00,87.16,87.58,87.16,87.18,7583.0,85.5612,85.9735,85.5612,85.5809,7583.0
2022-10-20 12:00:00,87.02,87.1,86.75,86.81,1800.0,85.4238,85.5023,85.1587,85.2176,1800.0
2022-10-20 12:30:00,86.67,86.67,86.52,86.58,2442.0,85.0802,85.0802,84.933,84.9919,2442.0
2022-10-20 13:00:00,86.51,86.57,86.31,86.57,2811.0,84.9232,84.9821,84.7268,84.9821,2811.0
2022-10-20 13:30:00,86.51,86.51,85.81,85.9,5418.0,84.9232,84.9232,84.236,84.3243,5418.0
2022-10-20 14:00:00,85.87,85.87,85.61,85.62,5540.0,84.2949,84.2949,84.0397,84.0495,5540.0
2022-10-20 14:30:00,85.6,85.92,85.54,85.84,15411.0,84.0298,84.344,83.9709,84.2654,15411.0
2022-10-20 15:00:00,85.8,85.92,85.46,85.52,8335.0,84.2262,84.344,83.8924,83.9513,8335.0
2022-10-20 15:30:00,85.57,86.09,85.49,85.76,29390.0,84.0004,84.5109,83.9219,84.1869,29390.0
2022-10-21 09:30:00,85.8,86.01,84.86,85.91,9655.0,84.2262,84.4323,83.3034,84.3342,9655.0
2022-10-21 10:00:00,85.82,86.38,85.24,85.24,3600.0,84.2458,84.7955,83.6764,83.6764,3600.0
2022-10-21 10:30:00,85.45,85.7,85.03,85.25,4077.0,83.8826,84.128,83.4703,83.6863,4077.0
2022-10-21 11:00:00,85.2,85.6,85.1,85.56,2545.0,83.6372,84.0298,83.539,83.9906,2545.0
2022-10-21 11:30:00,85.65,86.2,85.59,86.09,9428.0,84.0789,84.6188,84.02,84.5109,9428.0
2022-10-21 12:00:00,86.2,86.5,86.16,86.37,6116.0,84.6188,84.9133,84.5796,84.7857,6116.0
2022-10-21 12:30:00,86.2,86.8,86.2,86.64,2678.0,84.6188,85.2078,84.6188,85.0508,2678.0
2022-10-21 13:00:00,86.67,86.76,86.36,86.55,6089.0,85.0802,85.1686,84.7759,84.9624,6089.0
2022-10-21 13:30:00,86.55,86.94,86.53,86.77,6068.0,84.9624,85.3453,84.9428,85.1784,6068.0
2022-10-21 14:00:00,86.82,87.0,86.59,86.75,9203.0,85.2275,85.4042,85.0017,85.1587,9203.0
2022-10-21 14:30:00,86.8,87.02,86.61,86.95,21586.0,85.2078,85.4238,85.0213,85.3551,21586.0
2022-10-21 15:00:00,86.94,87.26,86.81,87.26,11250.0,85.3453,85.6594,85.2176,85.6594,11250.0
2022-10-21 15:30:00,87.29,87.46,87.03,87.11,38957.0,85.6888,85.8557,85.4336,85.5121,38957.0
2022-10-24 09:30:00,87.69,88.07,86.91,88.07,13364.0,86.0815,86.4545,85.3158,86.4545,13364.0
2022-10-24 10:00:00,88.0,88.01,86.94,87.55,9086.0,86.3858,86.3956,85.3453,85.9441,9086.0
2022-10-24 10:30:00,87.6,88.0,87.28,87.75,5241.0,85.9932,86.3858,85.679,86.1404,5241.0
2022-10-24 11:00:00,87.65,88.0,87.56,87.8,22999.0,86.0422,86.3858,85.9539,86.1895,22999.0
2022-10-24 11:30:00,87.8,88.21,87.76,88.16,19997.0,86.1895,86.592,86.1502,86.5429,19997.0
2022-10-24 12:00:00,88.13,88.21,87.93,88.2,7976.0,86.5134,86.592,86.3171,86.5822,7976.0
2022-10-24 12:30:00,87.83,88.25,87.82,87.96,9903.0,86.2189,86.6312,86.2091,86.3466,9903.0
2022-10-24 13:00:00,87.91,88.03,87.67,87.76,7124.0,86.2975,86.4153,86.0619,86.1502,7124.0
2022-10-24 13:30:00,87.65,87.76,87.49,87.49,6300.0,86.0422,86.1502,85.8852,85.8852,6300.0
2022-10-24 14:00:00,87.48,87.9,87.48,87.73,6558.0,85.8754,86.2877,85.8754,86.1208,6558.0
2022-10-24 14:30:00,87.67,88.27,87.67,88.17,7695.0,86.0619,86.6509,86.0619,86.5527,7695.0
2022-10-24 15:00:00,88.17,88.26,87.99,88.0,9077.0,86.5527,86.6411,86.376,86.3858,9077.0
2022-10-24 15:30:00,88.02,88.33,88.01,88.17,35894.0,86.4055,86.7098,86.3956,86.5527,35894.0
2022-10-25 09:30:00,88.27,89.47,87.84,89.18,6556.0,86.6509,87.8289,86.2288,87.5442,6556.0
2022-10-25 10:00:00,89.24,89.24,88.93,89.01,35095.0,87.6031,87.6031,87.2988,87.3773,35095.0
2022-10-25 10:30:00,89.1,89.28,88.64,88.9,5804.0,87.4656,87.6423,87.0141,87.2693,5804.0
2022-10-25 11:00:00,88.89,89.25,88.89,89.2,7200.0,87.2595,87.6129,87.2595,87.5638,7200.0
2022-10-25 11:30:00,89.2,89.24,88.93,89.11,4497.0,87.5638,87.6031,87.2988,87.4755,4497.0
2022-10-25 12:00:00,88.99,89.41,88.96,89.19,6598.0,87.3577,87.77,87.3282,87.554,6598.0
2022-10-25 12:30:00,89.2,89.26,88.89,88.99,3650.0,87.5638,87.6227,87.2595,87.3577,3650.0
2022-10-25 13:00:00,89.17,89.17,88.91,88.96,2555.0,87.5344,87.5344,87.2791,87.3282,2555.0
2022-10-25 13:30:00,88.95,89.1,88.84,89.01,6286.0,87.3184,87.4656,87.2104,87.3773,6286.0
2022-10-25 14:00:00,88.95,89.2,88.94,89.15,7072.0,87.3184,87.5638,87.3086,87.5147,7072.0
2022-10-25 14:30:00,89.18,89.23,89.02,89.02,7500.0,87.5442,87.5933,87.3871,87.3871,7500.0
2022-10-25 15:00:00,89.02,89.4,89.02,89.4,10777.0,87.3871,87.7601,87.3871,87.7601,10777.0
2022-10-25 15:30:00,89.41,89.45,88.99,89.1,31428.0,87.77,87.8092,87.3577,87.4656,31428.0
2022-10-26 09:30:00,89.43,89.78,89.03,89.3,5754.0,87.7896,88.1332,87.3969,87.662,5754.0
2022-10-26 10:00:00,89.1,89.64,89.0,89.6,7155.0,87.4656,87.9957,87.3675,87.9565,7155.0
2022-10-26 10:30:00,89.75,89.86,89.34,89.34,6698.0,88.1037,88.2117,87.7012,87.7012,6698.0
2022-10-26 11:00:00,89.55,90.2,89.55,90.2,5523.0,87.9074,88.5455,87.9074,88.5455,5523.0
2022-10-26 11:30:00,90.23,90.38,89.76,89.8,7285.0,88.5749,88.7222,88.1135,88.1528,7285.0
2022-10-26 12:00:00,89.8,90.27,89.8,90.1,6842.0,88.1528,88.6142,88.1528,88.4473,6842.0
2022-10-26 12:30:00,90.11,90.18,89.51,89.51,3471.0,88.4571,88.5258,87.8681,87.8681,3471.0
2022-10-26 13:00:00,89.39,89.65,89.33,89.33,4718.0,87.7503,88.0056,87.6914,87.6914,4718.0
2022-10-26 13:30:00,89.43,89.43,89.09,89.09,4821.0,87.7896,87.7896,87.4558,87.4558,4821.0
2022-10-26 14:00:00,89.19,89.3,88.66,88.67,5262.0,87.554,87.662,87.0337,87.0435,5262.0
2022-10-26 14:30:00,88.72,88.73,88.32,88.51,11736.0,87.0926,87.1024,86.7,86.8865,11736.0
2022-10-26 15:00:00,88.54,88.54,88.07,88.34,18431.0,86.9159,86.9159,86.4545,86.7196,18431.0
2022-10-26 15:30:00,88.35,88.51,87.96,88.04,68875.0,86.7294,86.8865,86.3466,86.4251,68875.0
2022-10-27 09:30:00,89.16,89.63,88.63,88.78,9963.0,87.5245,87.9859,87.0043,87.1515,9963.0
2022-10-27 10:00:00,88.56,90.2,88.56,90.06,5527.0,86.9355,88.5455,86.9355,88.408,5527.0
2022-10-27 10:30:00,90.03,90.2,89.67,89.98,5172.0,88.3786,88.5455,88.0252,88.3295,5172.0
2022-10-27 11:00:00,89.73,90.15,89.73,89.78,3922.0,88.0841,88.4964,88.0841,88.1332,3922.0
2022-10-27 11:30:00,89.97,90.06,89.55,89.77,3951.0,88.3197,88.408,87.9074,88.1234,3951.0
2022-10-27 12:00:00,89.73,90.18,89.65,89.65,5100.0,88.0841,88.5258,88.0056,88.0056,5100.0
2022-10-27 12:30:00,89.66,90.1,89.62,90.07,5503.0,88.0154,88.4473,87.9761,88.4179,5503.0
2022-10-27 13:00:00,90.16,90.26,89.99,90.09,7162.0,88.5062,88.6044,88.3393,88.4375,7162.0
2022-10-27 13:30:00,90.09,90.18,89.71,89.74,6434.0,88.4375,88.5258,88.0645,88.0939,6434.0
2022-10-27 14:00:00,89.64,89.64,89.3,89.35,5733.0,87.9957,87.9957,87.662,87.7111,5733.0
2022-10-27 14:30:00,89.3,89.4,88.92,88.97,6680.0,87.662,87.7601,87.2889,87.338,6680.0
2022-10-27 15:00:00,88.98,89.21,88.91,89.02,11789.0,87.3478,87.5736,87.2791,87.3871,11789.0
2022-10-27 15:30:00,89.02,89.28,88.71,89.02,30785.0,87.3871,87.6423,87.0828,87.3871,30785.0
2022-10-28 09:30:00,89.42,90.02,89.03,89.97,8066.0,87.7798,88.3688,87.3969,88.3197,8066.0
2022-10-28 10:00:00,89.93,90.09,89.06,89.86,4300.0,88.2804,88.4375,87.4264,88.2117,4300.0
2022-10-28 10:30:00,89.84,90.5,89.71,90.5,4780.0,88.1921,88.84,88.0645,88.84,4780.0
2022-10-28 11:00:00,90.55,90.85,90.53,90.75,6002.0,88.889,89.1835,88.8694,89.0854,6002.0
2022-10-28 11:30:00,90.82,91.66,90.82,91.6,10423.0,89.1541,89.9787,89.1541,89.9198,10423.0
2022-10-28 12:00:00,91.64,91.96,91.48,91.81,6954.0,89.9591,90.2732,89.802,90.1259,6954.0
2022-10-28 12:30:00,91.77,92.12,91.77,91.97,5262.0,90.0867,90.4302,90.0867,90.283,5262.0
2022-10-28 13:00:00,92.03,92.17,92.03,92.13,3566.0,90.3419,90.4793,90.3419,90.4401,3566.0
2022-10-28 13:30:00,92.29,92.42,92.12,92.34,12160.0,90.5971,90.7247,90.4302,90.6462,12160.0
2022-10-28 14:00:00,92.35,92.68,92.32,92.47,5821.0,90.656,90.98,90.6266,90.7738,5821.0
2022-10-28 14:30:00,92.48,92.98,92.48,92.75,11322.0,90.7836,91.2745,90.7836,91.0487,11322.0
2022-10-28 15:00:00,92.72,92.82,92.6,92.66,4825.0,91.0192,91.1174,90.9014,90.9603,4825.0
2022-10-28 15:30:00,92.64,93.0,92.58,92.73,39026.0,90.9407,91.2941,90.8818,91.0291,39026.0
2022-10-31 09:30:00,92.14,92.57,90.81,92.02,8968.0,90.4499,90.872,89.1443,90.3321,8968.0
2022-10-31 10:00:00,92.08,92.35,91.72,92.23,4271.0,90.391,90.656,90.0376,90.5382,4271.0
2022-10-31 10:30:00,92.14,92.39,91.83,92.01,3649.0,90.4499,90.6953,90.1456,90.3223,3649.0
2022-10-31 11:00:00,91.92,92.14,91.75,91.75,7685.0,90.2339,90.4499,90.067,90.067,7685.0
2022-10-31 11:30:00,91.78,92.31,91.58,92.09,5495.0,90.0965,90.6168,89.9002,90.4008,5495.0
2022-10-31 12:00:00,91.83,91.98,91.54,91.58,2293.0,90.1456,90.2928,89.8609,89.9002,2293.0
2022-10-31 12:30:00,91.62,91.63,91.31,91.63,3709.0,89.9394,89.9492,89.6351,89.9492,3709.0
2022-10-31 13:00:00,91.68,91.98,91.57,91.98,4105.0,89.9983,90.2928,89.8903,90.2928,4105.0
2022-10-31 13:30:00,92.05,92.21,91.88,91.94,6645.0,90.3615,90.5186,90.1947,90.2535,6645.0
2022-10-31 14:00:00,91.99,92.09,91.87,91.91,7404.0,90.3026,90.4008,90.1848,90.2241,7404.0
2022-10-31 14:30:00,91.9,92.15,91.77,91.87,7842.0,90.2143,90.4597,90.0867,90.1848,7842.0
2022-10-31 15:00:00,91.84,91.91,91.59,91.82,8201.0,90.1554,90.2241,89.91,90.1358,8201.0
2022-10-31 15:30:00,91.9,92.08,91.61,91.62,44112.0,90.2143,90.391,89.9296,89.9394,44112.0
2022-11-01 09:30:00,92.62,92.62,91.37,91.96,23143.0,90.9211,90.9211,89.694,90.2732,23143.0
2022-11-01 10:00:00,91.92,92.09,91.35,92.04,9065.0,90.2339,90.4008,89.6744,90.3517,9065.0
2022-11-01 10:30:00,92.1,92.17,91.55,91.67,8488.0,90.4106,90.4793,89.8707,89.9885,8488.0
2022-11-01 11:00:00,91.81,92.12,91.47,91.61,3826.0,90.1259,90.4302,89.7922,89.9296,3826.0
2022-11-01 11:30:00,91.71,91.97,91.51,91.97,2701.0,90.0278,90.283,89.8314,90.283,2701.0
2022-11-01 12:00:00,92.12,92.44,92.11,92.2,2112.0,90.4302,90.7444,90.4204,90.5088,2112.0
2022-11-01 12:30:00,92.23,92.72,92.21,92.61,1638.0,90.5382,91.0192,90.5186,90.9113,1638.0
2022-11-01 13:00:00,92.69,92.92,92.54,92.79,1900.0,90.9898,91.2156,90.8425,91.088,1900.0
2022-11-01 13:30:00,92.64,92.83,92.55,92.83,1900.0,90.9407,91.1272,90.8524,91.1272,1900.0
2022-11-01 14:00:00,92.84,93.08,92.66,92.72,6579.0,91.137,91.3726,90.9603,91.0192,6579.0
2022-11-01 14:30:00,92.73,92.91,92.49,92.91,5582.0,91.0291,91.2058,90.7935,91.2058,5582.0
2022-11-01 15:00:00,92.93,92.93,92.53,92.63,7289.0,91.2254,91.2254,90.8327,90.9309,7289.0
2022-11-01 15:30:00,92.52,92.76,92.34,92.41,34142.0,90.8229,91.0585,90.6462,90.7149,34142.0
2022-11-02 09:30:00,92.06,92.06,91.19,91.77,2458.0,90.3713,90.3713,89.5173,90.0867,2458.0
2022-11-02 10:00:00,91.75,92.19,91.66,92.19,13612.0,90.067,90.499,89.9787,90.499,13612.0
2022-11-02 10:30:00,92.1,92.4,92.0,92.4,2385.0,90.4106,90.7051,90.3124,90.7051,2385.0
2022-11-02 11:00:00,92.55,92.7,92.33,92.7,1880.0,90.8524,90.9996,90.6364,90.9996,1880.0
2022-11-02 11:30:00,92.66,92.81,92.49,92.54,7300.0,90.9603,91.1076,90.7935,90.8425,7300.0
2022-11-02 12:00:00,92.64,92.64,92.16,92.18,1111.0,90.9407,90.9407,90.4695,90.4891,1111.0
2022-11-02 12:30:00,92.23,92.35,91.97,92.12,5854.0,90.5382,90.656,90.283,90.4302,5854.0
2022-11-02 13:00:00,92.08,92.21,91.91,91.99,3950.0,90.391,90.5186,90.2241,90.3026,3950.0
2022-11-02 13:30:00,92.04,92.49,92.04,92.49,1440.0,90.3517,90.7935,90.3517,90.7935,1440.0
2022-11-02 14:00:00,92.82,93.6,92.82,93.58,6000.0,91.1174,91.8831,91.1174,91.8635,6000.0
2022-11-02 14:30:00,93.62,93.77,91.49,91.8,8275.0,91.9027,92.05,89.8118,90.1161,8275.0
2022-11-02 15:00:00,91.84,92.32,90.53,90.72,6574.0,90.1554,90.6266,88.8694,89.0559,6574.0
2022-11-02 15:30:00,90.54,90.72,90.07,90.3,20992.0,88.8792,89.0559,88.4179,88.6436,20992.0
2022-11-03 09:30:00,89.16,89.16,88.06,88.06,8577.0,87.5245,87.5245,86.4447,86.4447,8577.0
2022-11-03 10:00:00,88.04,89.51,87.79,89.51,2626.0,86.4251,87.8681,86.1797,87.8681,2626.0
2022-11-03 10:30:00,89.56,89.76,89.21,89.75,2039.0,87.9172,88.1135,87.5736,88.1037,2039.0
2022-11-03 11:00:00,89.96,90.11,89.67,89.78,2971.0,88.3099,88.4571,88.0252,88.1332,2971.0
2022-11-03 11:30:00,89.78,90.12,89.66,89.89,4178.0,88.1332,88.4669,88.0154,88.2412,4178.0
2022-11-03 12:00:00,90.0,90.22,89.88,90.18,2659.0,88.3491,88.5651,88.2313,88.5258,2659.0
2022-11-03 12:30:00,90.1,90.63,89.93,90.43,2727.0,88.4473,88.9676,88.2804,88.7712,2727.0
2022-11-03 13:00:00,90.23,90.36,90.13,90.13,1300.0,88.5749,88.7025,88.4768,88.4768,1300.0
2022-11-03 13:30:00,90.17,90.24,89.89,90.01,5164.0,88.516,88.5847,88.2412,88.359,5164.0
2022-11-03 14:00:00,89.99,90.15,89.89,90.07,7085.0,88.3393,88.4964,88.2412,88.4179,7085.0
2022-11-03 14:30:00,90.26,90.31,90.02,90.2,10374.0,88.6044,88.6534,88.3688,88.5455,10374.0
2022-11-03 15:00:00,90.33,90.42,90.16,90.31,4608.0,88.6731,88.7614,88.5062,88.6534,4608.0
2022-11-03 15:30:00,90.29,90.3,89.56,89.7,25009.0,88.6338,88.6436,87.9172,88.0546,25009.0
2022-11-04 09:30:00,90.89,91.46,89.66,90.49,7446.0,89.2228,89.7824,88.0154,88.8301,7446.0
2022-11-04 10:00:00,90.61,92.12,90.56,92.06,6760.0,88.9479,90.4302,88.8989,90.3713,6760.0
2022-11-04 10:30:00,92.1,92.36,91.5,91.68,9634.0,90.4106,90.6658,89.8216,89.9983,9634.0
2022-11-04 11:00:00,91.77,91.97,91.33,91.33,10677.0,90.0867,90.283,89.6547,89.6547,10677.0
2022-11-04 11:30:00,91.25,91.39,90.2,90.2,3200.0,89.5762,89.7136,88.5455,88.5455,3200.0
2022-11-04 12:00:00,90.08,90.43,89.88,90.38,5120.0,88.4277,88.7712,88.2313,88.7222,5120.0
2022-11-04 12:30:00,90.19,90.22,89.73,90.11,4535.0,88.5356,88.5651,88.0841,88.4571,4535.0
2022-11-04 13:00:00,90.07,90.33,89.82,90.16,6183.0,88.4179,88.6731,88.1724,88.5062,6183.0
2022-11-04 13:30:00,90.12,90.37,89.96,90.37,10697.0,88.4669,88.7123,88.3099,88.7123,10697.0
2022-11-04 14:00:00,90.34,91.05,90.33,90.92,10053.0,88.6829,89.3799,88.6731,89.2523,10053.0
2022-11-04 14:30:00,90.95,91.36,90.87,91.3,4400.0,89.2817,89.6842,89.2032,89.6253,4400.0
2022-11-04 15:00:00,91.29,91.52,91.16,91.34,8159.0,89.6155,89.8413,89.4879,89.6646,8159.0
2022-11-04 15:30:00,91.26,91.73,91.13,91.68,22561.0,89.586,90.0474,89.4584,89.9983,22561.0
2022-11-07 09:30:00,92.1,92.14,91.47,91.7,9762.0,90.4106,90.4499,89.7922,90.018,9762.0
2022-11-07 10:00:00,91.7,92.22,91.7,92.11,5781.0,90.018,90.5284,90.018,90.4204,5781.0
2022-11-07 10:30:00,92.15,92.15,91.81,91.89,7672.0,90.4597,90.4597,90.1259,90.2045,7672.0
2022-11-07 11:00:00,91.88,92.28,91.77,92.28,6281.0,90.1947,90.5873,90.0867,90.5873,6281.0
2022-11-07 11:30:00,92.18,92.18,91.63,91.84,2997.0,90.4891,90.4891,89.9492,90.1554,2997.0
2022-11-07 12:00:00,91.63,92.16,91.62,92.12,3354.0,89.9492,90.4695,89.9394,90.4302,3354.0
2022-11-07 12:30:00,92.13,92.24,91.98,92.05,2321.0,90.4401,90.548,90.2928,90.3615,2321.0
2022-11-07 13:00:00,92.06,92.35,92.06,92.16,2100.0,90.3713,90.656,90.3713,90.4695,2100.0
2022-11-07 13:30:00,92.12,92.41,92.12,92.32,4706.0,90.4302,90.7149,90.4302,90.6266,4706.0
2022-11-07 14:00:00,92.26,93.06,92.26,93.06,2965.0,90.5677,91.353,90.5677,91.353,2965.0
2022-11-07 14:30:00,93.05,93.14,92.92,92.92,5030.0,91.3432,91.4315,91.2156,91.2156,5030.0
2022-11-07 15:00:00,92.97,93.29,92.91,93.09,5507.0,91.2647,91.5788,91.2058,91.3825,5507.0
2022-11-07 15:30:00,93.11,93.57,93.09,93.57,17390.0,91.4021,91.8537,91.3825,91.8537,17390.0
2022-11-08 09:30:00,93.9,94.11,92.62,94.01,5061.0,92.1776,92.3837,90.9211,92.2856,5061.0
2022-11-08 10:00:00,93.96,94.89,93.96,94.87,4508.0,92.2365,93.1494,92.2365,93.1298,4508.0
2022-11-08 10:30:00,94.82,95.77,94.74,95.63,16259.0,93.0807,94.0133,93.0022,93.8759,16259.0
2022-11-08 11:00:00,95.58,96.33,95.57,96.23,11149.0,93.8268,94.563,93.817,94.4649,11149.0
2022-11-08 11:30:00,96.17,96.52,96.15,96.37,9302.0,94.406,94.7495,94.3863,94.6023,9302.0
2022-11-08 12:00:00,96.29,96.37,95.94,96.08,8274.0,94.5238,94.6023,94.1802,94.3176,8274.0
2022-11-08 12:30:00,96.06,96.27,95.9,96.06,7463.0,94.298,94.5041,94.1409,94.298,7463.0
2022-11-08 13:00:00,96.11,96.17,95.32,95.32,7440.0,94.3471,94.406,93.5716,93.5716,7440.0
2022-11-08 13:30:00,95.28,95.5,95.03,95.08,8700.0,93.5323,93.7482,93.2869,93.336,8700.0
2022-11-08 14:00:00,95.02,95.17,94.39,94.46,8781.0,93.2771,93.4243,92.6586,92.7273,8781.0
2022-11-08 14:30:00,94.41,95.28,94.4,95.23,11383.0,92.6782,93.5323,92.6684,93.4832,11383.0
2022-11-08 15:00:00,95.27,95.67,95.27,95.53,13915.0,93.5225,93.9151,93.5225,93.7777,13915.0
2022-11-08 15:30:00,95.47,96.02,95.39,95.43,41551.0,93.7188,94.2587,93.6403,93.6795,41551.0
2022-11-09 09:30:00,94.55,94.65,93.71,94.59,9259.0,92.8157,92.9138,91.9911,92.8549,9259.0
2022-11-09 10:00:00,95.01,95.5,94.9,95.23,9482.0,93.2672,93.7482,93.1593,93.4832,9482.0
2022-11-09 10:30:00,95.24,95.57,94.95,95.53,16016.0,93.493,93.817,93.2083,93.7777,16016.0
2022-11-09 11:00:00,95.58,96.23,95.48,96.08,27083.0,93.8268,94.4649,93.7286,94.3176,27083.0
2022-11-09 11:30:00,96.08,96.56,95.92,96.04,19710.0,94.3176,94.7888,94.1605,94.2783,19710.0
2022-11-09 12:00:00,96.04,96.04,95.52,95.62,11192.0,94.2783,94.2783,93.7679,93.866,11192.0
2022-11-09 12:30:00,95.62,95.84,95.53,95.75,6597.0,93.866,94.082,93.7777,93.9937,6597.0
2022-11-09 13:00:00,95.72,95.79,95.37,95.5,6893.0,93.9642,94.0329,93.6206,93.7482,6893.0
2022-11-09 13:30:00,95.49,95.49,95.07,95.18,6246.0,93.7384,93.7384,93.3261,93.4341,6246.0
2022-11-09 14:00:00,95.18,95.52,95.11,95.38,8925.0,93.4341,93.7679,93.3654,93.6304,8925.0
2022-11-09 14:30:00,95.31,95.31,95.0,95.11,14779.0,93.5617,93.5617,93.2574,93.3654,14779.0
2022-11-09 15:00:00,95.14,95.27,94.79,94.83,9249.0,93.3949,93.5225,93.0513,93.0905,9249.0
2022-11-09 15:30:00,94.75,95.13,94.74,94.8,55630.0,93.012,93.385,93.0022,93.0611,55630.0
2022-11-10 09:30:00,97.63,98.8,97.18,98.34,10894.0,96.0213,97.172,95.5787,96.7196,10894.0
2022-11-10 10:00:00,98.06,98.53,97.57,98.46,12201.0,96.4442,96.9065,95.9623,96.8377,12201.0
2022-11-10 10:30:00,98.46,98.57,98.06,98.49,6400.0,96.8377,96.9458,96.4442,96.8672,6400.0
2022-11-10 11:00:00,98.58,98.74,98.45,98.71,4400.0,96.9557,97.113,96.8278,97.0835,4400.0
2022-11-10 11:30:00,98.77,98.81,98.34,98.34,4008.0,97.1425,97.1819,96.7196,96.7196,4008.0
2022-11-10 12:00:00,98.3,98.42,97.94,97.96,2919.0,96.6803,96.7983,96.3262,96.3459,2919.0
2022-11-10 12:30:00,97.83,97.83,97.46,97.67,3835.0,96.218,96.218,95.8541,96.0607,3835.0
2022-11-10 13:00:00,97.76,98.41,97.76,98.38,6070.0,96.1492,96.7885,96.1492,96.759,6070.0
2022-11-10 13:30:00,98.53,99.08,98.42,98.87,5964.0,96.9065,97.4474,96.7983,97.2409,5964.0
2022-11-10 14:00:00,99.02,99.44,98.92,99.44,6919.0,97.3884,97.8015,97.2901,97.8015,6919.0
2022-11-10 14:30:00,99.4,99.66,99.3,99.62,6778.0,97.7622,98.0179,97.6638,97.9785,6778.0
2022-11-10 15:00:00,99.58,99.92,99.56,99.57,9460.0,97.9392,98.2736,97.9195,97.9294,9460.0
2022-11-10 15:30:00,99.62,100.11,99.37,99.97,86767.0,97.9785,98.4605,97.7327,98.3228,86767.0
2022-11-11 09:30:00,99.84,100.75,99.64,100.51,4109.0,98.1949,99.0899,97.9982,98.8539,4109.0
2022-11-11 10:00:00,100.47,101.47,99.74,101.47,6595.0,98.8145,99.7981,98.0966,99.7981,6595.0
2022-11-11 10:30:00,101.26,101.28,100.72,100.95,1800.0,99.5915,99.6112,99.0604,99.2866,1800.0
2022-11-11 11:00:00,100.92,101.06,100.37,100.43,3706.0,99.2571,99.3948,98.7162,98.7752,3706.0
2022-11-11 11:30:00,100.59,100.84,100.48,100.55,3378.0,98.9326,99.1784,98.8244,98.8932,3378.0
2022-11-11 12:00:00,100.33,100.6,100.23,100.4,2468.0,98.6768,98.9424,98.5785,98.7457,2468.0
2022-11-11 12:30:00,100.47,100.47,99.89,100.17,5218.0,98.8145,98.8145,98.2441,98.5195,5218.0
2022-11-11 13:00:00,100.19,100.41,100.14,100.34,2975.0,98.5391,98.7555,98.49,98.6867,2975.0
2022-11-11 13:30:00,100.45,100.45,100.05,100.21,2773.0,98.7949,98.7949,98.4015,98.5588,2773.0
2022-11-11 14:00:00,100.26,100.34,99.84,100.12,9681.0,98.608,98.6867,98.1949,98.4703,9681.0
2022-11-11 14:30:00,100.25,100.25,99.96,100.1,5761.0,98.5982,98.5982,98.3129,98.4506,5761.0
2022-11-11 15:00:00,100.05,100.05,99.22,99.69,7936.0,98.4015,98.4015,97.5851,98.0474,7936.0
2022-11-11 15:30:00,99.75,100.08,99.54,100.05,23143.0,98.1064,98.431,97.8999,98.4015,23143.0
2022-11-14 09:30:00,99.42,100.91,98.79,100.12,10949.0,97.7818,99.2473,97.1622,98.4703,10949.0
2022-11-14 10:00:00,100.06,101.05,100.06,100.25,12553.0,98.4113,99.385,98.4113,98.5982,12553.0
2022-11-14 10:30:00,100.34,100.72,100.34,100.45,11368.0,98.6867,99.0604,98.6867,98.7949,11368.0
2022-11-14 11:00:00,100.38,100.38,99.88,100.0,4608.0,98.726,98.726,98.2343,98.3523,4608.0
2022-11-14 11:30:00,100.16,100.49,100.03,100.18,4839.0,98.5096,98.8342,98.3818,98.5293,4839.0
2022-11-14 12:00:00,100.27,100.43,99.95,100.38,6663.0,98.6178,98.7752,98.3031,98.726,6663.0
2022-11-14 12:30:00,100.43,100.81,100.43,100.59,8339.0,98.7752,99.1489,98.7752,98.9326,8339.0
2022-11-14 13:00:00,100.63,101.08,100.63,101.01,3900.0,98.9719,99.4145,98.9719,99.3456,3900.0
2022-11-14 13:30:00,101.08,101.35,101.02,101.34,11890.0,99.4145,99.68,99.3555,99.6702,11890.0
2022-11-14 14:00:00,101.23,101.38,100.88,101.0,8205.0,99.562,99.7095,99.2178,99.3358,8205.0
2022-11-14 14:30:00,100.96,101.07,100.35,100.41,7926.0,99.2965,99.4046,98.6965,98.7555,7926.0
2022-11-14 15:00:00,100.42,100.71,99.97,100.41,20447.0,98.7654,99.0506,98.3228,98.7555,20447.0
2022-11-14 15:30:00,100.39,100.48,99.49,99.49,36738.0,98.7359,98.8244,97.8507,97.8507,36738.0
2022-11-15 09:30:00,100.6,101.83,99.38,100.44,25650.0,98.9424,100.1521,97.7425,98.785,25650.0
2022-11-15 10:00:00,100.39,101.02,100.18,100.77,7936.0,98.7359,99.3555,98.5293,99.1096,7936.0
2022-11-15 10:30:00,100.74,101.42,100.68,101.42,12482.0,99.0801,99.7489,99.0211,99.7489,12482.0
2022-11-15 11:00:00,101.42,101.42,100.71,100.91,9307.0,99.7489,99.7489,99.0506,99.2473,9307.0
2022-11-15 11:30:00,100.86,101.24,100.85,101.02,7727.0,99.1981,99.5718,99.1883,99.3555,7727.0
2022-11-15 12:00:00,100.96,100.97,100.6,100.6,6755.0,99.2965,99.3063,98.9424,98.9424,6755.0
2022-11-15 12:30:00,100.71,100.89,100.43,100.57,13346.0,99.0506,99.2276,98.7752,98.9129,13346.0
2022-11-15 13:00:00,100.65,100.67,99.38,99.45,13706.0,98.9916,99.0112,97.7425,97.8113,13706.0
2022-11-15 13:30:00,99.63,99.93,99.25,99.85,12601.0,97.9884,98.2834,97.6146,98.2047,12601.0
2022-11-15 14:00:00,99.73,100.25,99.43,100.03,11126.0,98.0867,98.5982,97.7917,98.3818,11126.0
2022-11-15 14:30:00,99.94,100.07,99.15,99.53,22709.0,98.2933,98.4211,97.5163,97.89,22709.0
2022-11-15 15:00:00,99.53,99.73,99.21,99.54,17314.0,97.89,98.0867,97.5753,97.8999,17314.0
2022-11-15 15:30:00,99.47,99.72,98.93,99.63,40117.0,97.831,98.0769,97.2999,97.9884,40117.0
2022-11-16 09:30:00,99.65,100.03,97.86,97.86,5528.0,98.008,98.3818,96.2475,96.2475,5528.0
2022-11-16 10:00:00,98.04,98.73,97.87,98.23,6610.0,96.4246,97.1032,96.2574,96.6114,6610.0
2022-11-16 10:30:00,98.15,98.57,98.03,98.03,4278.0,96.5328,96.9458,96.4147,96.4147,4278.0
2022-11-16 11:00:00,98.24,98.5,97.79,98.5,21469.0,96.6213,96.877,96.1787,96.877,21469.0
2022-11-16 11:30:00,98.52,98.63,98.34,98.56,18967.0,96.8967,97.0049,96.7196,96.936,18967.0
2022-11-16 12:00:00,98.57,98.81,98.4,98.69,4540.0,96.9458,97.1819,96.7786,97.0639,4540.0
2022-11-16 12:30:00,98.68,98.8,98.55,98.58,6696.0,97.054,97.172,96.9262,96.9557,6696.0
2022-11-16 13:00:00,98.5,98.62,98.08,98.09,5648.0,96.877,96.995,96.4639,96.4737,5648.0
2022-11-16 13:30:00,97.91,98.13,97.9,97.95,4729.0,96.2967,96.5131,96.2869,96.3361,4729.0
2022-11-16 14:00:00,97.95,98.38,97.87,98.16,11646.0,96.3361,96.759,96.2574,96.5426,11646.0
2022-11-16 14:30:00,98.17,98.43,98.04,98.22,28707.0,96.5524,96.8081,96.4246,96.6016,28707.0
2022-11-16 15:00:00,98.22,98.26,97.85,97.99,15419.0,96.6016,96.6409,96.2377,96.3754,15419.0
2022-11-16 15:30:00,98.04,98.26,97.78,97.85,58320.0,96.4246,96.6409,96.1689,96.2377,58320.0
2022-11-17 09:30:00,96.24,96.24,92.65,95.7,18274.0,94.6542,94.6542,91.1234,94.1231,18274.0
2022-11-17 10:00:00,95.8,96.36,95.63,96.06,50373.0,94.2215,94.7723,94.0543,94.4772,50373.0
2022-11-17 10:30:00,96.17,96.29,95.94,96.18,3817.0,94.5854,94.7034,94.3592,94.5952,3817.0
2022-11-17 11:00:00,96.08,96.08,95.49,95.87,15580.0,94.4969,94.4969,93.9166,94.2903,15580.0
2022-11-17 11:30:00,95.83,96.23,95.55,96.18,14833.0,94.251,94.6444,93.9756,94.5952,14833.0
2022-11-17 12:00:00,96.17,96.32,96.12,96.17,4231.0,94.5854,94.7329,94.5362,94.5854,4231.0
2022-11-17 12:30:00,96.27,96.9,96.24,96.72,14481.0,94.6837,95.3034,94.6542,95.1263,14481.0
2022-11-17 13:00:00,96.81,97.54,96.8,97.38,23858.0,95.2148,95.9328,95.205,95.7754,23858.0
2022-11-17 13:30:00,97.37,97.72,97.36,97.72,14426.0,95.7656,96.1098,95.7558,96.1098,14426.0
2022-11-17 14:00:00,97.72,97.79,97.54,97.64,15908.0,96.1098,96.1787,95.9328,96.0312,15908.0
2022-11-17 14:30:00,97.6,97.82,97.5,97.78,14255.0,95.9918,96.2082,95.8935,96.1689,14255.0
2022-11-17 15:00:00,97.79,97.82,97.0,97.18,19275.0,96.1787,96.2082,95.4017,95.5787,19275.0
2022-11-17 15:30:00,97.28,98.08,97.25,98.0,48387.0,95.6771,96.4639,95.6476,96.3852,48387.0
2022-11-18 09:30:00,101.21,101.21,98.39,99.27,32835.0,99.5423,99.5423,96.7688,97.6343,32835.0
2022-11-18 10:00:00,99.16,99.16,98.07,98.26,7304.0,97.5261,97.5261,96.4541,96.6409,7304.0
2022-11-18 10:30:00,98.27,98.95,98.21,98.95,11698.0,96.6508,97.3196,96.5918,97.3196,11698.0
2022-11-18 11:00:00,99.37,99.37,98.26,98.42,11128.0,97.7327,97.7327,96.6409,96.7983,11128.0
2022-11-18 11:30:00,98.36,99.5,98.36,99.14,8548.0,96.7393,97.8605,96.7393,97.5064,8548.0
2022-11-18 12:00:00,99.3,99.53,99.07,99.34,19147.0,97.6638,97.89,97.4376,97.7032,19147.0
2022-11-18 12:30:00,99.34,99.72,99.0,99.21,12819.0,97.7032,98.0769,97.3688,97.5753,12819.0
2022-11-18 13:00:00,99.2,99.47,98.35,98.48,22747.0,97.5655,97.831,96.7295,96.8573,22747.0
2022-11-18 13:30:00,98.54,98.54,97.56,97.77,16511.0,96.9163,96.9163,95.9525,96.159,16511.0
2022-11-18 14:00:00,97.93,98.08,97.68,97.95,13083.0,96.3164,96.4639,96.0705,96.3361,13083.0
2022-11-18 14:30:00,97.89,98.09,97.37,98.09,19121.0,96.277,96.4737,95.7656,96.4737,19121.0
2022-11-18 15:00:00,98.16,98.22,97.61,97.74,19977.0,96.5426,96.6016,96.0017,96.1295,19977.0
2022-11-18 15:30:00,97.69,97.86,97.34,97.43,125143.0,96.0803,96.2475,95.7361,95.8246,125143.0
2022-11-21 09:30:00,96.78,97.8,96.16,97.8,16155.0,95.1853,96.1885,94.5755,96.1885,16155.0
2022-11-21 10:00:00,97.86,98.45,97.85,98.3,17456.0,96.2475,96.8278,96.2377,96.6803,17456.0
2022-11-21 10:30:00,98.44,98.71,97.89,98.06,8385.0,96.818,97.0835,96.277,96.4442,8385.0
2022-11-21 11:00:00,97.97,98.05,97.23,97.53,6057.0,96.3557,96.4344,95.6279,95.923,6057.0
2022-11-21 11:30:00,97.39,97.53,97.13,97.14,7407.0,95.7853,95.923,95.5296,95.5394,7407.0
2022-11-21 12:00:00,97.24,97.58,96.93,97.36,7535.0,95.6378,95.9722,95.3329,95.7558,7535.0
2022-11-21 12:30:00,97.41,97.94,97.41,97.82,9031.0,95.805,96.3262,95.805,96.2082,9031.0
2022-11-21 13:00:00,97.9,98.26,97.9,98.07,7067.0,96.2869,96.6409,96.2869,96.4541,7067.0
2022-11-21 13:30:00,98.14,98.39,98.04,98.33,7932.0,96.5229,96.7688,96.4246,96.7098,7932.0
2022-11-21 14:00:00,98.36,98.66,98.34,98.65,9529.0,96.7393,97.0344,96.7196,97.0245,9529.0
2022-11-21 14:30:00,98.61,98.95,98.61,98.78,9148.0,96.9852,97.3196,96.9852,97.1524,9148.0
2022-11-21 15:00:00,98.82,99.08,98.53,98.64,15444.0,97.1917,97.4474,96.9065,97.0147,15444.0
2022-11-21 15:30:00,98.74,99.05,98.42,98.55,41930.0,97.113,97.4179,96.7983,96.9262,41930.0
2022-11-22 09:30:00,97.85,98.38,97.32,98.25,23792.0,96.2377,96.759,95.7164,96.6311,23792.0
2022-11-22 10:00:00,98.22,98.81,98.0,98.71,10247.0,96.6016,97.1819,96.3852,97.0835,10247.0
2022-11-22 10:30:00,98.71,98.78,97.81,98.65,17801.0,97.0835,97.1524,96.1984,97.0245,17801.0
2022-11-22 11:00:00,98.54,98.56,98.12,98.15,8851.0,96.9163,96.936,96.5033,96.5328,8851.0
2022-11-22 11:30:00,98.15,98.22,97.81,98.03,6797.0,96.5328,96.6016,96.1984,96.4147,6797.0
2022-11-22 12:00:00,98.08,98.42,98.02,98.38,6646.0,96.4639,96.7983,96.4049,96.759,6646.0
2022-11-22 12:30:00,98.42,98.42,98.2,98.2,8207.0,96.7983,96.7983,96.5819,96.5819,8207.0
2022-11-22 13:00:00,98.17,98.51,98.16,98.26,9703.0,96.5524,96.8868,96.5426,96.6409,9703.0
2022-11-22 13:30:00,98.2,98.61,98.11,98.61,6522.0,96.5819,96.9852,96.4934,96.9852,6522.0
2022-11-22 14:00:00,98.62,98.81,98.33,98.41,5147.0,96.995,97.1819,96.7098,96.7885,5147.0
2022-11-22 14:30:00,98.41,98.8,98.25,98.66,29233.0,96.7885,97.172,96.6311,97.0344,29233.0
2022-11-22 15:00:00,98.7,98.87,98.5,98.86,20532.0,97.0737,97.2409,96.877,97.2311,20532.0
2022-11-22 15:30:00,98.9,99.24,98.84,99.22,58203.0,97.2704,97.6048,97.2114,97.5851,58203.0
2022-11-23 09:30:00,98.73,99.64,98.73,99.3,5294.0,97.1032,97.9982,97.1032,97.6638,5294.0
2022-11-23 10:00:00,99.26,99.44,98.7,99.27,7543.0,97.6245,97.8015,97.0737,97.6343,7543.0
2022-11-23 10:30:00,99.34,99.65,99.34,99.56,9281.0,97.7032,98.008,97.7032,97.9195,9281.0
2022-11-23 11:00:00,99.56,99.69,99.44,99.52,6034.0,97.9195,98.0474,97.8015,97.8802,6034.0
2022-11-23 11:30:00,99.5,99.58,99.15,99.29,9700.0,97.8605,97.9392,97.5163,97.654,9700.0
2022-11-23 12:00:00,99.3,99.45,99.27,99.33,4352.0,97.6638,97.8113,97.6343,97.6933,4352.0
2022-11-23 12:30:00,99.34,99.45,99.15,99.16,4275.0,97.7032,97.8113,97.5163,97.5261,4275.0
2022-11-23 13:00:00,99.24,99.28,99.06,99.11,4700.0,97.6048,97.6441,97.4278,97.4769,4700.0
2022-11-23 13:30:00,99.19,99.28,99.05,99.15,3763.0,97.5556,97.6441,97.4179,97.5163,3763.0
2022-11-23 14:00:00,99.18,99.45,99.1,99.18,5920.0,97.5458,97.8113,97.4671,97.5458,5920.0
2022-11-23 14:30:00,99.05,99.09,98.71,98.88,5155.0,97.4179,97.4573,97.0835,97.2507,5155.0
2022-11-23 15:00:00,98.72,98.85,98.64,98.78,6668.0,97.0934,97.2212,97.0147,97.1524,6668.0
2022-11-23 15:30:00,98.63,98.8,98.28,98.47,40567.0,97.0049,97.172,96.6606,96.8475,40567.0
2022-11-25 09:30:00,98.12,98.81,97.81,98.75,4594.0,96.5033,97.1819,96.1984,97.1229,4594.0
2022-11-25 10:00:00,98.7,98.76,98.11,98.12,8423.0,97.0737,97.1327,96.4934,96.5033,8423.0
2022-11-25 10:30:00,98.1,98.38,98.1,98.15,5152.0,96.4836,96.759,96.4836,96.5328,5152.0
2022-11-25 11:00:00,98.12,98.39,98.12,98.12,2644.0,96.5033,96.7688,96.5033,96.5033,2644.0
2022-11-25 11:30:00,98.16,98.44,98.16,98.44,1282.0,96.5426,96.818,96.5426,96.818,1282.0
2022-11-25 12:00:00,98.42,98.61,98.31,98.61,5794.0,96.7983,96.9852,96.6901,96.9852,5794.0
2022-11-25 12:30:00,98.72,98.77,98.36,98.77,7305.0,97.0934,97.1425,96.7393,97.1425,7305.0
2022-11-28 09:30:00,97.84,98.11,96.82,97.47,18906.0,96.2279,96.4934,95.2247,95.864,18906.0
2022-11-28 10:00:00,97.36,97.47,96.99,97.38,7016.0,95.7558,95.864,95.3919,95.7754,7016.0
2022-11-28 10:30:00,97.47,97.56,96.81,96.81,15798.0,95.864,95.9525,95.2148,95.2148,15798.0
2022-11-28 11:00:00,96.82,96.82,96.06,96.06,21792.0,95.2247,95.2247,94.4772,94.4772,21792.0
2022-11-28 11:30:00,96.05,96.26,95.93,96.13,17826.0,94.4674,94.6739,94.3493,94.546,17826.0
2022-11-28 12:00:00,96.06,96.24,95.77,96.06,6609.0,94.4772,94.6542,94.192,94.4772,6609.0
2022-11-28 12:30:00,96.02,96.09,95.64,95.7,4098.0,94.4379,94.5067,94.0641,94.1231,4098.0
2022-11-28 13:00:00,95.69,95.72,95.4,95.4,7037.0,94.1133,94.1428,93.8281,93.8281,7037.0
2022-11-28 13:30:00,95.35,95.55,95.05,95.23,7631.0,93.7789,93.9756,93.4838,93.6609,7631.0
2022-11-28 14:00:00,95.25,95.43,94.97,95.34,18977.0,93.6805,93.8576,93.4052,93.7691,18977.0
2022-11-28 14:30:00,95.23,95.39,94.81,94.81,15737.0,93.6609,93.8182,93.2478,93.2478,15737.0
2022-11-28 15:00:00,94.81,94.87,94.49,94.51,16565.0,93.2478,93.3068,92.9331,92.9527,16565.0
2022-11-28 15:30:00,94.5,94.78,94.3,94.59,55812.0,92.9429,93.2183,92.7462,93.0314,55812.0
2022-11-29 09:30:00,94.37,95.56,94.37,95.56,7746.0,92.815,93.9854,92.815,93.9854,7746.0
2022-11-29 10:00:00,95.67,95.67,95.15,95.38,11589.0,94.0936,94.0936,93.5822,93.8084,11589.0
2022-11-29 10:30:00,95.33,95.4,94.73,94.75,7098.0,93.7592,93.8281,93.1691,93.1888,7098.0
2022-11-29 11:00:00,94.78,94.78,94.37,94.37,5998.0,93.2183,93.2183,92.815,92.815,5998.0
2022-11-29 11:30:00,94.43,94.71,94.39,94.61,4633.0,92.8741,93.1494,92.8347,93.0511,4633.0
2022-11-29 12:00:00,94.6,94.69,94.49,94.63,5200.0,93.0413,93.1298,92.9331,93.0708,5200.0
2022-11-29 12:30:00,94.6,94.9,94.6,94.75,4508.0,93.0413,93.3363,93.0413,93.1888,4508.0
2022-11-29 13:00:00,94.75,95.06,94.7,94.73,8153.0,93.1888,93.4937,93.1396,93.1691,8153.0
2022-11-29 13:30:00,94.76,94.92,94.65,94.76,8231.0,93.1986,93.356,93.0904,93.1986,8231.0
2022-11-29 14:00:00,94.79,95.05,94.69,94.76,6488.0,93.2281,93.4838,93.1298,93.1986,6488.0
2022-11-29 14:30:00,94.68,94.68,94.42,94.49,11569.0,93.1199,93.1199,92.8642,92.9331,11569.0
2022-11-29 15:00:00,94.56,94.79,94.53,94.73,6900.0,93.0019,93.2281,92.9724,93.1691,6900.0
2022-11-29 15:30:00,94.75,94.79,94.32,94.36,33376.0,93.1888,93.2281,92.7659,92.8052,33376.0
2022-11-30 09:30:00,94.04,94.73,93.7,93.93,11849.0,92.4905,93.1691,92.1561,92.3823,11849.0
2022-11-30 10:00:00,94.26,94.37,93.71,93.71,6629.0,92.7069,92.815,92.1659,92.1659,6629.0
2022-11-30 10:30:00,93.69,93.97,93.51,93.91,2400.0,92.1462,92.4216,91.9692,92.3626,2400.0
2022-11-30 11:00:00,93.97,94.03,93.91,94.03,5387.0,92.4216,92.4806,92.3626,92.4806,5387.0
2022-11-30 11:30:00,94.1,94.42,93.83,93.83,6255.0,92.5495,92.8642,92.2839,92.2839,6255.0
2022-11-30 12:00:00,93.79,93.8,93.22,93.34,4766.0,92.2446,92.2544,91.684,91.802,4766.0
2022-11-30 12:30:00,93.27,93.38,93.18,93.21,4465.0,91.7332,91.8414,91.6447,91.6742,4465.0
2022-11-30 13:00:00,93.24,93.43,93.03,93.22,4549.0,91.7037,91.8905,91.4971,91.684,4549.0
2022-11-30 13:30:00,93.16,94.19,93.06,94.12,7549.0,91.625,92.638,91.5266,92.5692,7549.0
2022-11-30 14:00:00,94.17,95.04,94.08,95.04,5741.0,92.6183,93.474,92.5298,93.474,5741.0
2022-11-30 14:30:00,95.1,95.27,95.0,95.0,9052.0,93.533,93.7002,93.4347,93.4347,9052.0
2022-11-30 15:00:00,95.02,95.23,94.97,95.16,10317.0,93.4543,93.6609,93.4052,93.592,10317.0
2022-11-30 15:30:00,95.19,95.75,95.16,95.66,30451.0,93.6215,94.1723,93.592,94.0838,30451.0
2022-12-01 09:30:00,95.86,96.52,95.48,96.06,13399.0,94.2805,94.9296,93.9068,94.4772,13399.0
2022-12-01 10:00:00,96.13,96.52,94.95,95.27,10744.0,94.546,94.9296,93.3855,93.7002,10744.0
2022-12-01 10:30:00,95.17,95.88,95.16,95.85,6078.0,93.6019,94.3002,93.592,94.2707,6078.0
2022-12-01 11:00:00,95.8,96.05,95.69,95.77,3810.0,94.2215,94.4674,94.1133,94.192,3810.0
2022-12-01 11:30:00,95.84,96.21,95.8,96.06,7342.0,94.2608,94.6247,94.2215,94.4772,7342.0
2022-12-01 12:00:00,96.15,96.15,95.52,95.98,3600.0,94.5657,94.5657,93.9461,94.3985,3600.0
2022-12-01 12:30:00,96.03,96.08,95.72,96.04,4843.0,94.4477,94.4969,94.1428,94.4575,4843.0
2022-12-01 13:00:00,96.17,96.35,95.82,95.82,10657.0,94.5854,94.7624,94.2412,94.2412,10657.0
2022-12-01 13:30:00,95.89,96.18,95.82,96.17,4431.0,94.31,94.5952,94.2412,94.5854,4431.0
2022-12-01 14:00:00,96.18,96.39,95.89,96.34,7572.0,94.5952,94.8018,94.31,94.7526,7572.0
2022-12-01 14:30:00,96.33,96.56,96.27,96.39,7128.0,94.7427,94.969,94.6837,94.8018,7128.0
2022-12-01 15:00:00,96.39,96.47,96.08,96.12,7288.0,94.8018,94.8804,94.4969,94.5362,7288.0
2022-12-01 15:30:00,96.17,96.41,95.81,96.22,40863.0,94.5854,94.8214,94.2313,94.6346,40863.0
2022-12-02 09:30:00,94.8,95.89,94.05,95.69,13189.0,93.238,94.31,92.5003,94.1133,13189.0
2022-12-02 10:00:00,95.79,95.97,95.6,95.72,8259.0,94.2116,94.3887,94.0248,94.1428,8259.0
2022-12-02 10:30:00,95.81,96.44,95.8,96.33,5787.0,94.2313,94.8509,94.2215,94.7427,5787.0
2022-12-02 11:00:00,96.07,96.75,96.07,96.63,10340.0,94.487,95.1558,94.487,95.0378,10340.0
2022-12-02 11:30:00,96.79,97.11,96.79,97.0,5313.0,95.1952,95.5099,95.1952,95.4017,5313.0
2022-12-02 12:00:00,97.0,97.38,97.0,97.26,6818.0,95.4017,95.7754,95.4017,95.6574,6818.0
2022-12-02 12:30:00,97.17,97.25,96.82,96.82,5498.0,95.5689,95.6476,95.2247,95.2247,5498.0
2022-12-02 13:00:00,96.95,97.05,96.69,96.7,6361.0,95.3525,95.4509,95.0968,95.1067,6361.0
2022-12-02 13:30:00,96.69,97.15,96.68,97.04,5962.0,95.0968,95.5492,95.087,95.441,5962.0
2022-12-02 14:00:00,97.1,97.44,97.01,97.44,7928.0,95.5001,95.8345,95.4115,95.8345,7928.0
2022-12-02 14:30:00,97.39,97.88,97.38,97.7,14005.0,95.7853,96.2672,95.7754,96.0902,14005.0
2022-12-02 15:00:00,97.7,98.02,97.69,97.69,11200.0,96.0902,96.4049,96.0803,96.0803,11200.0
2022-12-02 15:30:00,97.61,97.83,97.25,97.37,38323.0,96.0017,96.218,95.6476,95.7656,38323.0
2022-12-05 09:30:00,96.86,96.86,95.31,96.49,20013.0,95.264,95.264,93.7396,94.9001,20013.0
2022-12-05 10:00:00,95.94,97.23,95.94,96.9,10049.0,94.3592,95.6279,94.3592,95.3034,10049.0
2022-12-05 10:30:00,96.62,97.23,96.62,97.03,5229.0,95.028,95.6279,95.028,95.4312,5229.0
2022-12-05 11:00:00,97.06,97.33,96.9,96.97,5834.0,95.4607,95.7263,95.3034,95.3722,5834.0
2022-12-05 11:30:00,96.97,97.09,96.81,96.81,3715.0,95.3722,95.4902,95.2148,95.2148,3715.0
2022-12-05 12:00:00,96.79,97.15,96.69,97.1,6032.0,95.1952,95.5492,95.0968,95.5001,6032.0
2022-12-05 12:30:00,97.08,97.15,96.75,96.83,8525.0,95.4804,95.5492,95.1558,95.2345,8525.0
2022-12-05 13:00:00,96.86,97.0,96.51,96.53,10888.0,95.264,95.4017,94.9198,94.9395,10888.0
2022-12-05 13:30:00,96.5,96.64,96.32,96.62,9323.0,94.9099,95.0476,94.7329,95.028,9323.0
2022-12-05 14:00:00,96.58,96.7,96.35,96.35,5260.0,94.9886,95.1067,94.7624,94.7624,5260.0
2022-12-05 14:30:00,96.33,96.41,96.1,96.36,9284.0,94.7427,94.8214,94.5165,94.7723,9284.0
2022-12-05 15:00:00,96.36,96.5,96.21,96.22,9290.0,94.7723,94.9099,94.6247,94.6346,9290.0
2022-12-05 15:30:00,96.22,96.64,96.21,96.37,36138.0,94.6346,95.0476,94.6247,94.7821,36138.0
2022-12-06 09:30:00,96.44,96.6,96.14,96.45,7687.0,94.8509,95.0083,94.5559,94.8608,7687.0
2022-12-06 10:00:00,96.34,96.34,95.61,95.61,5632.0,94.7526,94.7526,94.0346,94.0346,5632.0
2022-12-06 10:30:00,95.65,95.65,95.13,95.47,9260.0,94.074,94.074,93.5625,93.8969,9260.0
2022-12-06 11:00:00,95.4,95.55,95.31,95.36,8472.0,93.8281,93.9756,93.7396,93.7887,8472.0
2022-12-06 11:30:00,95.4,95.54,95.17,95.34,3517.0,93.8281,93.9658,93.6019,93.7691,3517.0
2022-12-06 12:00:00,95.31,95.32,94.7,94.88,3479.0,93.7396,93.7494,93.1396,93.3166,3479.0
2022-12-06 12:30:00,94.9,95.02,94.79,94.85,4879.0,93.3363,93.4543,93.2281,93.2871,4879.0
2022-12-06 13:00:00,94.87,94.87,94.33,94.45,2610.0,93.3068,93.3068,92.7757,92.8937,2610.0
2022-12-06 13:30:00,94.41,94.7,94.01,94.2,12540.0,92.8544,93.1396,92.461,92.6478,12540.0
2022-12-06 14:00:00,94.13,94.26,93.76,93.76,7549.0,92.579,92.7069,92.2151,92.2151,7549.0
2022-12-06 14:30:00,93.73,94.01,93.5,93.9,8068.0,92.1856,92.461,91.9594,92.3528,8068.0
2022-12-06 15:00:00,93.87,94.16,93.69,93.72,6608.0,92.3233,92.6085,92.1462,92.1758,6608.0
2022-12-06 15:30:00,93.65,94.07,93.63,93.78,26710.0,92.1069,92.52,92.0872,92.2348,26710.0
2022-12-07 09:30:00,93.89,95.01,93.43,94.3,8276.0,92.343,93.4445,91.8905,92.7462,8276.0
2022-12-07 10:00:00,94.3,94.3,93.62,94.13,11670.0,92.7462,92.7462,92.0774,92.579,11670.0
2022-12-07 10:30:00,94.19,94.72,94.06,94.68,9548.0,92.638,93.1593,92.5102,93.1199,9548.0
2022-12-07 11:00:00,94.68,94.91,94.23,94.25,5373.0,93.1199,93.3461,92.6774,92.697,5373.0
2022-12-07 11:30:00,94.2,94.89,94.19,94.79,10248.0,92.6478,93.3265,92.638,93.2281,10248.0
2022-12-07 12:00:00,94.76,94.94,94.68,94.85,6271.0,93.1986,93.3757,93.1199,93.2871,6271.0
2022-12-07 12:30:00,94.87,95.12,94.77,94.97,5816.0,93.3068,93.5527,93.2085,93.4052,5816.0
2022-12-07 13:00:00,95.05,95.06,94.88,94.93,3667.0,93.4838,93.4937,93.3166,93.3658,3667.0
2022-12-07 13:30:00,94.94,95.04,94.66,94.66,3279.0,93.3757,93.474,93.1003,93.1003,3279.0
2022-12-07 14:00:00,94.62,94.63,94.4,94.49,5295.0,93.0609,93.0708,92.8445,92.9331,5295.0
2022-12-07 14:30:00,94.55,94.67,94.24,94.24,4623.0,92.9921,93.1101,92.6872,92.6872,4623.0
2022-12-07 15:00:00,94.26,94.4,93.96,94.13,7776.0,92.7069,92.8445,92.4118,92.579,7776.0
2022-12-07 15:30:00,94.14,94.15,93.86,93.86,12856.0,92.5888,92.5987,92.3134,92.3134,12856.0
2022-12-08 09:30:00,94.24,95.7,93.55,95.34,15267.0,92.6872,94.1231,92.0086,93.7691,15267.0
2022-12-08 10:00:00,95.48,95.79,95.35,95.5,11301.0,93.9068,94.2116,93.7789,93.9264,11301.0
2022-12-08 10:30:00,95.14,95.3,94.91,95.18,3960.0,93.5724,93.7297,93.3461,93.6117,3960.0
2022-12-08 11:00:00,94.89,94.89,94.02,94.03,1688.0,93.3265,93.3265,92.4708,92.4806,1688.0
2022-12-08 11:30:00,94.16,94.25,94.01,94.03,2928.0,92.6085,92.697,92.461,92.4806,2928.0
2022-12-08 12:00:00,94.03,94.1,94.0,94.05,1300.0,92.4806,92.5495,92.4511,92.5003,1300.0
2022-12-08 12:30:00,93.93,93.93,93.77,93.81,1160.0,92.3823,92.3823,92.2249,92.2643,1160.0
2022-12-08 13:00:00,93.89,93.89,93.79,93.8,2380.0,92.343,92.343,92.2446,92.2544,2380.0
2022-12-08 13:30:00,93.95,94.09,93.81,93.82,2700.0,92.402,92.5397,92.2643,92.2741,2700.0
2022-12-08 14:00:00,93.71,93.71,93.43,93.48,3905.0,92.1659,92.1659,91.8905,91.9397,3905.0
2022-12-08 14:30:00,93.45,93.5,93.32,93.45,3253.0,91.9102,91.9594,91.7823,91.9102,3253.0
2022-12-08 15:00:00,93.47,93.51,93.26,93.49,3105.0,91.9299,91.9692,91.7233,91.9495,3105.0
2022-12-08 15:30:00,93.48,93.89,93.24,93.81,21639.0,91.9397,92.343,91.7037,92.2643,21639.0
2022-12-09 09:30:00,93.03,93.74,93.03,93.15,4047.0,91.4971,92.1954,91.4971,91.6151,4047.0
2022-12-09 10:00:00,93.02,93.83,93.02,93.5,8538.0,91.4873,92.2839,91.4873,91.9594,8538.0
2022-12-09 10:30:00,93.53,93.72,93.3,93.57,3340.0,91.9889,92.1758,91.7627,92.0282,3340.0
2022-12-09 11:00:00,93.66,93.66,92.86,92.86,9192.0,92.1167,92.1167,91.3299,91.3299,9192.0
2022-12-09 11:30:00,92.86,93.21,92.75,93.0,4149.0,91.3299,91.6742,91.2217,91.4676,4149.0
2022-12-09 12:00:00,93.01,93.23,92.92,93.09,3587.0,91.4775,91.6938,91.3889,91.5561,3587.0
2022-12-09 12:30:00,93.13,93.34,93.13,93.29,7893.0,91.5955,91.802,91.5955,91.7528,7893.0
2022-12-09 13:00:00,93.27,93.29,92.91,92.91,4940.0,91.7332,91.7528,91.3791,91.3791,4940.0
2022-12-09 13:30:00,92.8,92.94,92.76,92.91,3147.0,91.2709,91.4086,91.2316,91.3791,3147.0
2022-12-09 14:00:00,92.97,93.02,92.79,92.99,3052.0,91.4381,91.4873,91.2611,91.4578,3052.0
2022-12-09 14:30:00,92.97,93.01,92.8,93.01,4796.0,91.4381,91.4775,91.2709,91.4775,4796.0
2022-12-09 15:00:00,93.01,93.05,92.63,92.87,4551.0,91.4775,91.5168,91.1037,91.3398,4551.0
2022-12-09 15:30:00,92.81,93.02,92.35,92.86,34394.0,91.2807,91.4873,90.8283,91.3299,34394.0
2022-12-12 09:30:00,93.58,95.87,92.08,92.91,10532.0,92.0381,94.2903,90.5628,91.3791,10532.0
2022-12-12 10:00:00,92.92,93.37,92.75,93.37,7024.0,91.3889,91.8315,91.2217,91.8315,7024.0
2022-12-12 10:30:00,93.3,93.83,93.22,93.83,9248.0,91.7627,92.2839,91.684,92.2839,9248.0
2022-12-12 11:00:00,93.76,94.18,93.74,93.87,5493.0,92.2151,92.6282,92.1954,92.3233,5493.0
2022-12-12 11:30:00,93.8,94.09,93.76,94.09,6825.0,92.2544,92.5397,92.2151,92.5397,6825.0
2022-12-12 12:00:00,94.08,94.18,93.88,93.95,8580.0,92.5298,92.6282,92.3331,92.402,8580.0
2022-12-12 12:30:00,93.94,94.32,93.93,94.3,3163.0,92.3921,92.7659,92.3823,92.7462,3163.0
2022-12-12 13:00:00,94.3,94.38,94.12,94.27,5537.0,92.7462,92.8249,92.5692,92.7167,5537.0
2022-12-12 13:30:00,94.33,94.58,94.31,94.52,16565.0,92.7757,93.0216,92.756,92.9626,16565.0
2022-12-12 14:00:00,94.52,94.58,94.45,94.53,7098.0,92.9626,93.0216,92.8937,92.9724,7098.0
2022-12-12 14:30:00,94.53,94.58,94.18,94.58,7715.0,92.9724,93.0216,92.6282,93.0216,7715.0
2022-12-12 15:00:00,94.53,95.03,94.52,94.69,22769.0,92.9724,93.4642,92.9626,93.1298,22769.0
2022-12-12 15:30:00,94.7,95.53,94.67,95.53,47519.0,93.1396,93.9559,93.1101,93.9559,47519.0
2022-12-13 09:30:00,98.29,98.29,97.19,97.87,18116.0,96.6705,96.6705,95.5886,96.2574,18116.0
2022-12-13 10:00:00,97.97,98.07,96.93,97.09,10035.0,96.3557,96.4541,95.3329,95.4902,10035.0
2022-12-13 10:30:00,97.12,97.32,96.5,96.56,3659.0,95.5197,95.7164,94.9099,94.969,3659.0
2022-12-13 11:00:00,96.69,96.91,96.39,96.62,8556.0,95.0968,95.3132,94.8018,95.028,8556.0
2022-12-13 11:30:00,96.62,96.84,96.01,96.09,2600.0,95.028,95.2443,94.428,94.5067,2600.0
2022-12-13 12:00:00,96.36,96.55,95.85,96.1,8843.0,94.7723,94.9591,94.2707,94.5165,8843.0
2022-12-13 12:30:00,95.87,96.02,95.41,95.64,5802.0,94.2903,94.4379,93.8379,94.0641,5802.0
2022-12-13 13:00:00,95.83,96.21,95.77,96.09,5055.0,94.251,94.6247,94.192,94.5067,5055.0
2022-12-13 13:30:00,96.13,96.23,95.92,96.07,3344.0,94.546,94.6444,94.3395,94.487,3344.0
2022-12-13 14:00:00,96.09,96.25,95.86,96.02,7080.0,94.5067,94.6641,94.2805,94.4379,7080.0
2022-12-13 14:30:00,95.99,96.51,95.74,95.74,4365.0,94.4084,94.9198,94.1625,94.1625,4365.0
2022-12-13 15:00:00,95.74,95.94,95.44,95.9,5612.0,94.1625,94.3592,93.8674,94.3198,5612.0
2022-12-13 15:30:00,95.98,96.27,95.74,95.87,18437.0,94.3985,94.6837,94.1625,94.2903,18437.0
2022-12-14 09:30:00,96.44,96.79,92.07,95.74,5984.0,94.8509,95.1952,90.5529,94.1625,5984.0
2022-12-14 10:00:00,95.77,96.15,95.63,96.13,4171.0,94.192,94.5657,94.0543,94.546,4171.0
2022-12-14 10:30:00,96.28,96.29,95.9,96.16,6928.0,94.6936,94.7034,94.3198,94.5755,6928.0
2022-12-14 11:00:00,96.26,96.57,96.24,96.57,4800.0,94.6739,94.9788,94.6542,94.9788,4800.0
2022-12-14 11:30:00,96.59,96.62,96.39,96.4,3340.0,94.9985,95.028,94.8018,94.8116,3340.0
2022-12-14 12:00:00,96.37,96.45,96.23,96.37,7911.0,94.7821,94.8608,94.6444,94.7821,7911.0
2022-12-14 12:30:00,96.48,96.55,96.43,96.46,2700.0,94.8903,94.9591,94.8411,94.8706,2700.0
2022-12-14 13:00:00,96.58,96.83,96.56,96.68,2970.0,94.9886,95.2345,94.969,95.087,2970.0
2022-12-14 13:30:00,96.78,96.95,96.64,96.81,3273.0,95.1853,95.3525,95.0476,95.2148,3273.0
2022-12-14 14:00:00,96.75,96.75,95.0,95.39,11565.0,95.1558,95.1558,93.4347,93.8182,11565.0
2022-12-14 14:30:00,95.29,95.39,94.47,94.81,19395.0,93.7199,93.8182,92.9134,93.2478,19395.0
2022-12-14 15:00:00,94.82,96.05,94.72,94.73,17301.0,93.2576,94.4674,93.1593,93.1691,17301.0
2022-12-14 15:30:00,94.49,95.63,94.39,95.11,51167.0,92.9331,94.0543,92.8347,93.5429,51167.0
2022-12-15 09:30:00,94.25,94.25,92.89,92.89,8914.0,92.697,92.697,91.3594,91.3594,8914.0
2022-12-15 10:00:00,92.77,93.08,92.77,92.9,1607.0,91.2414,91.5463,91.2414,91.3693,1607.0
2022-12-15 10:30:00,92.89,93.0,92.42,92.43,1200.0,91.3594,91.4676,90.8972,90.907,1200.0
2022-12-15 11:00:00,92.53,92.56,91.96,91.96,7211.0,91.0054,91.0349,90.4448,90.4448,7211.0
2022-12-15 11:30:00,91.98,92.29,91.95,92.15,621.0,90.4644,90.7693,90.4349,90.6316,621.0
2022-12-15 12:00:00,92.17,92.26,92.16,92.21,760.0,90.6513,90.7398,90.6415,90.6906,760.0
2022-12-15 12:30:00,92.41,92.41,92.04,92.06,800.0,90.8873,90.8873,90.5234,90.5431,800.0
2022-12-15 13:00:00,91.94,91.95,91.72,91.87,2427.0,90.4251,90.4349,90.2087,90.3562,2427.0
2022-12-15 13:30:00,91.85,91.93,91.76,91.86,1400.0,90.3366,90.4152,90.248,90.3464,1400.0
2022-12-15 14:00:00,91.81,91.81,91.6,91.61,2882.0,90.2972,90.2972,90.0907,90.1005,2882.0
2022-12-15 14:30:00,91.65,92.05,91.65,92.03,2884.0,90.1399,90.5333,90.1399,90.5136,2884.0
2022-12-15 15:00:00,92.04,92.22,91.86,92.03,4544.0,90.5234,90.7005,90.3464,90.5136,4544.0
2022-12-15 15:30:00,92.06,92.13,91.71,91.81,30877.0,90.5431,90.612,90.1989,90.2972,30877.0
2022-12-16 09:30:00,90.68,92.19,90.68,91.84,39013.0,89.1858,90.671,89.1858,90.3267,39013.0
2022-12-16 10:00:00,91.71,91.84,90.94,91.28,8830.0,90.1989,90.3267,89.4416,89.776,8830.0
2022-12-16 10:30:00,91.16,91.5,91.16,91.31,5208.0,89.6579,89.9923,89.6579,89.8055,5208.0
2022-12-16 11:00:00,91.29,91.33,90.95,91.04,2519.0,89.7858,89.8251,89.4514,89.5399,2519.0
2022-12-16 11:30:00,91.06,91.06,90.3,90.3,1300.0,89.5596,89.5596,88.8121,88.8121,1300.0
2022-12-16 12:00:00,90.31,90.5,89.97,90.39,6151.0,88.8219,89.0088,88.4875,88.9006,6151.0
2022-12-16 12:30:00,90.38,90.46,90.16,90.28,3433.0,88.8908,88.9695,88.6744,88.7924,3433.0
2022-12-16 13:00:00,90.28,90.56,90.24,90.5,3839.0,88.7924,89.0678,88.7531,89.0088,3839.0
2022-12-16 13:30:00,90.48,90.69,90.42,90.66,6253.0,88.9891,89.1957,88.9301,89.1662,6253.0
2022-12-16 14:00:00,90.7,91.01,90.62,90.62,2744.0,89.2055,89.5104,89.1268,89.1268,2744.0
2022-12-16 14:30:00,90.62,91.02,90.55,90.98,4130.0,89.1268,89.5202,89.058,89.4809,4130.0
2022-12-16 15:00:00,90.98,91.29,90.78,91.25,15942.0,89.4809,89.7858,89.2842,89.7465,15942.0
2022-12-16 15:30:00,91.26,91.84,91.2,91.53,63877.0,89.7563,90.3267,89.6973,90.0218,63877.0
2022-12-19 09:30:00,91.33,92.77,90.93,92.66,12689.0,89.8251,91.2414,89.4317,91.1332,12689.0
2022-12-19 10:00:00,92.72,93.19,92.3,93.02,15301.0,91.1922,91.6545,90.7792,91.4873,15301.0
2022-12-19 10:30:00,93.04,93.06,92.68,92.73,4169.0,91.507,91.5266,91.1529,91.2021,4169.0
2022-12-19 11:00:00,92.44,92.58,92.26,92.38,2843.0,90.9168,91.0545,90.7398,90.8578,2843.0
2022-12-19 11:30:00,92.34,92.44,91.91,91.95,9263.0,90.8185,90.9168,90.3956,90.4349,9263.0
2022-12-19 12:00:00,91.88,92.28,91.77,91.93,6041.0,90.3661,90.7595,90.2579,90.4152,6041.0
2022-12-19 12:30:00,91.98,91.98,91.58,91.63,4221.0,90.4644,90.4644,90.071,90.1202,4221.0
2022-12-19 13:00:00,91.58,91.75,91.51,91.53,5363.0,90.071,90.2382,90.0022,90.0218,5363.0
2022-12-19 13:30:00,91.3,91.31,90.96,91.09,4952.0,89.7956,89.8055,89.4612,89.5891,4952.0
2022-12-19 14:00:00,90.97,90.99,90.76,90.78,5426.0,89.4711,89.4907,89.2645,89.2842,5426.0
2022-12-19 14:30:00,90.81,90.99,90.71,90.8,5161.0,89.3137,89.4907,89.2153,89.3039,5161.0
2022-12-19 15:00:00,90.54,90.74,90.42,90.62,6086.0,89.0482,89.2449,88.9301,89.1268,6086.0
2022-12-19 15:30:00,90.69,91.09,90.58,90.62,32126.0,89.1957,89.5891,89.0875,89.1268,32126.0
2022-12-20 09:30:00,90.73,92.85,90.36,91.54,9483.0,89.235,91.3201,88.8711,90.0317,9483.0
2022-12-20 10:00:00,91.41,92.05,91.26,91.73,9559.0,89.9038,90.5333,89.7563,90.2185,9559.0
2022-12-20 10:30:00,92.08,92.22,92.0,92.04,3610.0,90.5628,90.7005,90.4841,90.5234,3610.0
2022-12-20 11:00:00,91.96,92.11,91.33,91.33,3111.0,90.4448,90.5923,89.8251,89.8251,3111.0
2022-12-20 11:30:00,91.38,91.78,91.38,91.78,3525.0,89.8743,90.2677,89.8743,90.2677,3525.0
2022-12-20 12:00:00,91.79,91.83,91.5,91.62,2707.0,90.2776,90.3169,89.9923,90.1104,2707.0
2022-12-20 12:30:00,91.61,91.88,91.53,91.77,4254.0,90.1005,90.3661,90.0218,90.2579,4254.0
2022-12-20 13:00:00,91.89,92.03,91.77,91.97,2738.0,90.3759,90.5136,90.2579,90.4546,2738.0
2022-12-20 13:30:00,91.91,92.13,91.87,92.04,3418.0,90.3956,90.612,90.3562,90.5234,3418.0
2022-12-20 14:00:00,91.93,92.08,91.7,91.72,4252.0,90.4152,90.5628,90.189,90.2087,4252.0
2022-12-20 14:30:00,91.73,91.78,91.54,91.59,3449.0,90.2185,90.2677,90.0317,90.0808,3449.0
2022-12-20 15:00:00,91.59,91.64,91.47,91.61,5703.0,90.0808,90.13,89.9628,90.1005,5703.0
2022-12-20 15:30:00,91.61,91.83,91.17,91.24,20497.0,90.1005,90.3169,89.6678,89.7366,20497.0
2022-12-21 09:30:00,92.09,92.77,92.09,92.62,8794.0,90.5726,91.2414,90.5726,91.0939,8794.0
2022-12-21 10:00:00,92.77,93.46,92.77,93.38,10221.0,91.2414,91.92,91.2414,91.8414,10221.0
2022-12-21 10:30:00,93.37,93.87,93.26,93.74,6707.0,91.8315,92.3233,91.7233,92.1954,6707.0
2022-12-21 11:00:00,93.92,94.05,93.67,93.68,3188.0,92.3725,92.5003,92.1266,92.1364,3188.0
2022-12-21 11:30:00,93.9,93.9,93.69,93.69,3008.0,92.3528,92.3528,92.1462,92.1462,3008.0
2022-12-21 12:00:00,93.68,94.11,93.48,93.97,3820.0,92.1364,92.5593,91.9397,92.4216,3820.0
2022-12-21 12:30:00,94.02,94.19,93.92,94.13,3100.0,92.4708,92.638,92.3725,92.579,3100.0
2022-12-21 13:00:00,94.02,94.19,93.88,93.92,2100.0,92.4708,92.638,92.3331,92.3725,2100.0
2022-12-21 13:30:00,93.87,94.17,93.86,94.15,2322.0,92.3233,92.6183,92.3134,92.5987,2322.0
2022-12-21 14:00:00,94.14,94.25,93.89,93.95,3909.0,92.5888,92.697,92.343,92.402,3909.0
2022-12-21 14:30:00,93.95,94.06,93.79,93.98,4624.0,92.402,92.5102,92.2446,92.4315,4624.0
2022-12-21 15:00:00,93.91,93.91,93.62,93.86,3605.0,92.3626,92.3626,92.0774,92.3134,3605.0
2022-12-21 15:30:00,93.78,94.34,93.78,94.33,40625.0,92.2348,92.7855,92.2348,92.7757,40625.0
2022-12-22 09:30:00,92.89,94.15,92.41,93.0,21817.0,91.3594,92.5987,90.8873,91.4676,21817.0
2022-12-22 10:00:00,92.88,93.31,92.61,92.94,5314.0,91.3496,91.7725,91.084,91.4086,5314.0
2022-12-22 10:30:00,92.75,92.9,92.44,92.44,10021.0,91.2217,91.3693,90.9168,90.9168,10021.0
2022-12-22 11:00:00,92.5,92.5,92.19,92.19,12213.0,90.9759,90.9759,90.671,90.671,12213.0
2022-12-22 11:30:00,91.98,92.01,91.4,91.41,10891.0,90.4644,90.4939,89.894,89.9038,10891.0
2022-12-22 12:00:00,91.53,91.53,90.72,90.75,2023.0,90.0218,90.0218,89.2252,89.2547,2023.0
2022-12-22 12:30:00,90.75,90.8,90.48,90.62,2530.0,89.2547,89.3039,88.9891,89.1268,2530.0
2022-12-22 13:00:00,90.54,90.54,90.38,90.46,2130.0,89.0482,89.0482,88.8908,88.9695,2130.0
2022-12-22 13:30:00,90.4,90.69,90.2,90.69,5649.0,88.9105,89.1957,88.7138,89.1957,5649.0
2022-12-22 14:00:00,90.69,91.09,90.69,91.08,3163.0,89.1957,89.5891,89.1957,89.5793,3163.0
2022-12-22 14:30:00,91.07,91.67,91.06,91.66,4493.0,89.5694,90.1595,89.5596,90.1497,4493.0
2022-12-22 15:00:00,91.56,92.29,91.54,92.29,8181.0,90.0513,90.7693,90.0317,90.7693,8181.0
2022-12-22 15:30:00,92.33,92.77,91.89,92.73,25929.0,90.8087,91.2414,90.3759,91.2021,25929.0
2022-12-23 09:30:00,92.74,93.27,92.02,92.94,6175.0,91.2119,91.7332,90.5038,91.4086,6175.0
2022-12-23 10:00:00,93.12,93.4,92.69,93.03,3094.0,91.5856,91.861,91.1627,91.4971,3094.0
2022-12-23 10:30:00,93.19,93.26,92.7,92.82,2632.0,91.6545,91.7233,91.1726,91.2906,2632.0
2022-12-23 11:00:00,92.76,93.07,92.71,93.06,3239.0,91.2316,91.5365,91.1824,91.5266,3239.0
2022-12-23 11:30:00,93.07,93.52,93.07,93.51,5063.0,91.5365,91.979,91.5365,91.9692,5063.0
2022-12-23 12:00:00,93.53,93.88,93.53,93.88,6983.0,91.9889,92.3331,91.9889,92.3331,6983.0
2022-12-23 12:30:00,93.88,94.03,93.61,93.71,8085.0,92.3331,92.4806,92.0676,92.1659,8085.0
2022-12-23 13:00:00,93.74,93.98,93.63,93.83,6522.0,92.1954,92.4315,92.0872,92.2839,6522.0
2022-12-23 13:30:00,93.85,94.0,93.62,93.88,8896.0,92.3036,92.4511,92.0774,92.3331,8896.0
2022-12-23 14:00:00,93.89,93.96,93.64,93.91,8631.0,92.343,92.4118,92.0971,92.3626,8631.0
2022-12-23 14:30:00,93.95,94.17,93.89,94.1,4801.0,92.402,92.6183,92.343,92.5495,4801.0
2022-12-23 15:00:00,94.25,94.48,93.82,93.98,10788.0,92.697,92.9232,92.2741,92.4315,10788.0
2022-12-23 15:30:00,93.99,94.26,93.96,94.03,34927.0,92.4413,92.7069,92.4118,92.4806,34927.0
2022-12-27 09:30:00,93.93,94.49,93.72,94.18,14091.0,92.3823,92.9331,92.1758,92.6282,14091.0
2022-12-27 10:00:00,94.34,95.32,94.04,95.26,9362.0,92.7855,93.7494,92.4905,93.6904,9362.0
2022-12-27 10:30:00,95.26,95.63,94.94,94.96,8505.0,93.6904,94.0543,93.3757,93.3953,8505.0
2022-12-27 11:00:00,95.13,95.22,94.91,95.18,3958.0,93.5625,93.651,93.3461,93.6117,3958.0
2022-12-27 11:30:00,95.19,95.3,95.11,95.3,2932.0,93.6215,93.7297,93.5429,93.7297,2932.0
2022-12-27 12:00:00,95.32,95.36,95.1,95.1,1820.0,93.7494,93.7887,93.533,93.533,1820.0
2022-12-27 12:30:00,95.1,95.25,95.07,95.16,3985.0,93.533,93.6805,93.5035,93.592,3985.0
2022-12-27 13:00:00,95.22,95.4,95.1,95.4,6274.0,93.651,93.8281,93.533,93.8281,6274.0
2022-12-27 13:30:00,95.34,95.34,95.06,95.11,5535.0,93.7691,93.7691,93.4937,93.5429,5535.0
2022-12-27 14:00:00,95.17,95.17,94.67,94.78,4921.0,93.6019,93.6019,93.1101,93.2183,4921.0
2022-12-27 14:30:00,94.84,95.17,94.84,95.12,6437.0,93.2773,93.6019,93.2773,93.5527,6437.0
2022-12-27 15:00:00,95.13,95.31,95.1,95.26,5718.0,93.5625,93.7396,93.533,93.6904,5718.0
2022-12-27 15:30:00,95.23,95.36,95.2,95.29,22458.0,93.6609,93.7887,93.6314,93.7199,22458.0
2022-12-28 09:30:00,95.22,96.08,95.22,95.92,6564.0,93.651,94.4969,93.651,94.3395,6564.0
2022-12-28 10:00:00,96.01,96.06,95.33,95.34,4638.0,94.428,94.4772,93.7592,93.7691,4638.0
2022-12-28 10:30:00,95.02,95.04,94.57,94.7,2900.0,93.4543,93.474,93.0117,93.1396,2900.0
2022-12-28 11:00:00,94.62,94.62,94.3,94.49,1314.0,93.0609,93.0609,92.7462,92.9331,1314.0
2022-12-28 11:30:00,94.45,94.52,94.27,94.37,2301.0,92.8937,92.9626,92.7167,92.815,2301.0
2022-12-28 12:00:00,94.24,94.32,93.84,93.86,7742.0,92.6872,92.7659,92.2938,92.3134,7742.0
2022-12-28 12:30:00,93.91,94.6,93.91,94.59,10349.0,92.3626,93.0413,92.3626,93.0314,10349.0
2022-12-28 13:00:00,94.7,94.72,94.36,94.4,3331.0,93.1396,93.1593,92.8052,92.8445,3331.0
2022-12-28 13:30:00,94.4,94.48,94.17,94.23,4580.0,92.8445,92.9232,92.6183,92.6774,4580.0
2022-12-28 14:00:00,94.12,94.27,94.04,94.04,3508.0,92.5692,92.7167,92.4905,92.4905,3508.0
2022-12-28 14:30:00,94.06,94.39,94.03,94.18,5145.0,92.5102,92.8347,92.4806,92.6282,5145.0
2022-12-28 15:00:00,94.15,94.15,93.64,93.94,5949.0,92.5987,92.5987,92.0971,92.3921,5949.0
2022-12-28 15:30:00,93.94,94.08,93.59,93.79,19110.0,92.3921,92.5298,92.0479,92.2446,19110.0
2022-12-29 09:30:00,94.39,95.07,93.9,95.07,9672.0,92.8347,93.5035,92.3528,93.5035,9672.0
2022-12-29 10:00:00,95.17,95.46,95.07,95.37,5540.0,93.6019,93.8871,93.5035,93.7986,5540.0
2022-12-29 10:30:00,95.39,95.6,95.33,95.59,8254.0,93.8182,94.0248,93.7592,94.0149,8254.0
2022-12-29 11:00:00,95.63,95.88,95.39,95.72,19988.0,94.0543,94.3002,93.8182,94.1428,19988.0
2022-12-29 11:30:00,95.74,96.14,95.57,96.14,5209.0,94.1625,94.5559,93.9953,94.5559,5209.0
2022-12-29 12:00:00,96.18,96.7,95.86,96.46,9924.0,94.5952,95.1067,94.2805,94.8706,9924.0
2022-12-29 12:30:00,96.46,96.78,96.34,96.72,7637.0,94.8706,95.1853,94.7526,95.1263,7637.0
2022-12-29 13:00:00,96.66,96.78,96.59,96.72,5749.0,95.0673,95.1853,94.9985,95.1263,5749.0
2022-12-29 13:30:00,96.69,96.69,96.29,96.3,6174.0,95.0968,95.0968,94.7034,94.7132,6174.0
2022-12-29 14:00:00,96.4,96.57,96.24,96.33,6914.0,94.8116,94.9788,94.6542,94.7427,6914.0
2022-12-29 14:30:00,96.29,96.46,96.18,96.19,5305.0,94.7034,94.8706,94.5952,94.6051,5305.0
2022-12-29 15:00:00,96.2,96.23,95.93,95.97,5102.0,94.6149,94.6444,94.3493,94.3887,5102.0
2022-12-29 15:30:00,95.94,96.63,95.89,96.34,37591.0,94.3592,95.0378,94.31,94.7526,37591.0
2022-12-30 09:30:00,95.46,96.27,95.46,96.27,4410.0,93.8871,94.6837,93.8871,94.6837,4410.0
2022-12-30 10:00:00,96.27,96.35,95.82,96.24,2052.0,94.6837,94.7624,94.2412,94.6542,2052.0
2022-12-30 10:30:00,96.01,96.16,95.75,95.8,1802.0,94.428,94.5755,94.1723,94.2215,1802.0
2022-12-30 11:00:00,95.73,96.22,95.73,95.85,4886.0,94.1526,94.6346,94.1526,94.2707,4886.0
2022-12-30 11:30:00,95.92,96.31,95.88,96.31,1687.0,94.3395,94.7231,94.3002,94.7231,1687.0
2022-12-30 12:00:00,96.38,96.39,96.09,96.39,2598.0,94.7919,94.8018,94.5067,94.8018,2598.0
2022-12-30 12:30:00,96.37,96.44,96.0,96.0,2817.0,94.7821,94.8509,94.4182,94.4182,2817.0
2022-12-30 13:00:00,96.25,96.25,95.49,95.81,4066.0,94.6641,94.6641,93.9166,94.2313,4066.0
2022-12-30 13:30:00,95.86,95.98,95.71,95.85,1400.0,94.2805,94.3985,94.133,94.2707,1400.0
2022-12-30 14:00:00,95.83,95.89,95.61,95.73,4848.0,94.251,94.31,94.0346,94.1526,4848.0
2022-12-30 14:30:00,95.68,95.82,95.34,95.45,3306.0,94.1035,94.2412,93.7691,93.8772,3306.0
2022-12-30 15:00:00,95.42,95.95,95.42,95.84,3750.0,93.8477,94.369,93.8477,94.2608,3750.0
2022-12-30 15:30:00,95.81,97.0,95.81,96.53,28792.0,94.2313,95.4017,94.2313,94.9395,28792.0
2023-01-03 09:30:00,96.7,97.75,96.61,97.3,15328.0,95.1067,96.1394,95.0181,95.6968,15328.0
2023-01-03 10:00:00,97.34,97.42,96.74,97.29,8395.0,95.7361,95.8148,95.146,95.6869,8395.0
2023-01-03 10:30:00,97.31,98.0,97.12,98.0,6150.0,95.7066,96.3852,95.5197,96.3852,6150.0
2023-01-03 11:00:00,98.05,98.05,97.44,97.51,3720.0,96.4344,96.4344,95.8345,95.9033,3720.0
2023-01-03 11:30:00,97.58,97.58,97.0,97.31,5585.0,95.9722,95.9722,95.4017,95.7066,5585.0
2023-01-03 12:00:00,97.33,97.58,97.19,97.39,4829.0,95.7263,95.9722,95.5886,95.7853,4829.0
2023-01-03 12:30:00,97.39,97.77,97.06,97.34,3839.0,95.7853,96.159,95.4607,95.7361,3839.0
2023-01-03 13:00:00,97.38,97.92,97.33,97.92,3427.0,95.7754,96.3065,95.7263,96.3065,3427.0
2023-01-03 13:30:00,97.93,98.08,97.62,98.08,5432.0,96.3164,96.4639,96.0115,96.4639,5432.0
2023-01-03 14:00:00,98.09,98.09,97.3,97.44,6694.0,96.4737,96.4737,95.6968,95.8345,6694.0
2023-01-03 14:30:00,97.33,98.16,97.33,97.99,8702.0,95.7263,96.5426,95.7263,96.3754,8702.0
2023-01-03 15:00:00,98.03,98.25,97.89,98.0,6723.0,96.4147,96.6311,96.277,96.3852,6723.0
2023-01-03 15:30:00,98.03,98.18,97.82,97.88,25617.0,96.4147,96.5623,96.2082,96.2672,25617.0
2023-01-04 09:30:00,97.95,99.46,97.67,99.18,11234.0,96.3361,97.8212,96.0607,97.5458,11234.0
2023-01-04 10:00:00,99.08,99.49,98.57,98.86,7995.0,97.4474,97.8507,96.9458,97.2311,7995.0
2023-01-04 10:30:00,99.13,99.5,98.99,99.14,8350.0,97.4966,97.8605,97.3589,97.5064,8350.0
2023-01-04 11:00:00,99.26,99.5,98.89,99.5,6234.0,97.6245,97.8605,97.2606,97.8605,6234.0
2023-01-04 11:30:00,99.52,100.13,99.52,100.13,5080.0,97.8802,98.4801,97.8802,98.4801,5080.0
2023-01-04 12:00:00,100.22,100.23,99.82,99.93,4189.0,98.5687,98.5785,98.1752,98.2834,4189.0
2023-01-04 12:30:00,99.93,100.65,99.93,100.51,21206.0,98.2834,98.9916,98.2834,98.8539,21206.0
2023-01-04 13:00:00,100.51,100.86,100.4,100.85,5953.0,98.8539,99.1981,98.7457,99.1883,5953.0
2023-01-04 13:30:00,100.88,101.12,100.85,100.94,13457.0,99.2178,99.4538,99.1883,99.2768,13457.0
2023-01-04 14:00:00,101.02,101.12,100.22,100.29,20996.0,99.3555,99.4538,98.5687,98.6375,20996.0
2023-01-04 14:30:00,100.38,100.62,100.29,100.57,7100.0,98.726,98.9621,98.6375,98.9129,7100.0
2023-01-04 15:00:00,100.73,101.15,100.42,100.47,7783.0,99.0702,99.4833,98.7654,98.8145,7783.0
2023-01-04 15:30:00,100.43,100.99,100.05,100.98,36703.0,98.7752,99.326,98.4015,99.3161,36703.0
2023-01-05 09:30:00,100.03,100.23,99.14,99.94,6259.0,98.3818,98.5785,97.5064,98.2933,6259.0
2023-01-05 10:00:00,99.82,101.21,99.54,101.05,10825.0,98.1752,99.5423,97.8999,99.385,10825.0
2023-01-05 10:30:00,101.19,101.36,100.72,101.19,22866.0,99.5227,99.6899,99.0604,99.5227,22866.0
2023-01-05 11:00:00,101.19,101.19,100.3,100.56,4467.0,99.5227,99.5227,98.6473,98.903,4467.0
2023-01-05 11:30:00,100.55,100.83,100.31,100.31,4964.0,98.8932,99.1686,98.6572,98.6572,4964.0
2023-01-05 12:00:00,100.42,100.53,100.22,100.33,6446.0,98.7654,98.8735,98.5687,98.6768,6446.0
2023-01-05 12:30:00,100.33,100.43,100.16,100.33,3293.0,98.6768,98.7752,98.5096,98.6768,3293.0
2023-01-05 13:00:00,100.33,100.62,99.75,100.6,5486.0,98.6768,98.9621,98.1064,98.9424,5486.0
2023-01-05 13:30:00,100.41,100.41,100.01,100.04,3455.0,98.7555,98.7555,98.3621,98.3916,3455.0
2023-01-05 14:00:00,100.18,100.3,99.81,100.05,9508.0,98.5293,98.6473,98.1654,98.4015,9508.0
2023-01-05 14:30:00,100.19,100.25,99.78,99.91,56472.0,98.5391,98.5982,98.1359,98.2638,56472.0
2023-01-05 15:00:00,99.9,99.9,99.43,99.43,3363.0,98.2539,98.2539,97.7917,97.7917,3363.0
2023-01-05 15:30:00,99.44,99.77,99.32,99.65,56312.0,97.8015,98.1261,97.6835,98.008,56312.0
2023-01-06 09:30:00,100.59,101.0,100.04,100.93,20749.0,98.9326,99.3358,98.3916,99.267,20749.0
2023-01-06 10:00:00,101.1,101.48,100.6,100.95,11335.0,99.4342,99.8079,98.9424,99.2866,11335.0
2023-01-06 10:30:00,101.05,101.66,100.96,101.55,10827.0,99.385,99.9849,99.2965,99.8767,10827.0
2023-01-06 11:00:00,101.53,101.79,101.35,101.71,7120.0,99.8571,100.1128,99.68,100.0341,7120.0
2023-01-06 11:30:00,101.69,102.26,101.46,102.15,7623.0,100.0144,100.575,99.7882,100.4669,7623.0
2023-01-06 12:00:00,102.11,102.54,101.41,101.53,12353.0,100.4275,100.8504,99.739,99.8571,12353.0
2023-01-06 12:30:00,101.53,101.73,101.29,101.47,6330.0,99.8571,100.0538,99.621,99.7981,6330.0
2023-01-06 13:00:00,101.51,101.97,101.51,101.83,8000.0,99.8374,100.2898,99.8374,100.1521,8000.0
2023-01-06 13:30:00,101.83,102.25,101.76,101.98,8285.0,100.1521,100.5652,100.0833,100.2997,8285.0
2023-01-06 14:00:00,102.06,102.52,101.99,102.38,10573.0,100.3783,100.8308,100.3095,100.6931,10573.0
2023-01-06 14:30:00,102.41,102.58,102.26,102.5,12958.0,100.7226,100.8898,100.575,100.8111,12958.0
2023-01-06 15:00:00,102.45,102.7,102.31,102.31,11048.0,100.7619,101.0078,100.6242,100.6242,11048.0
2023-01-06 15:30:00,102.41,102.49,102.05,102.09,71077.0,100.7226,100.8012,100.3685,100.4078,71077.0
2023-01-09 09:30:00,102.35,103.24,101.97,103.24,12804.0,100.6636,101.5389,100.2898,101.5389,12804.0
2023-01-09 10:00:00,103.35,103.45,102.96,103.13,4879.0,101.6471,101.7454,101.2635,101.4307,4879.0
2023-01-09 10:30:00,103.19,103.7,103.19,103.66,1863.0,101.4897,101.9913,101.4897,101.952,1863.0
2023-01-09 11:00:00,103.63,103.7,102.99,103.0,12269.0,101.9225,101.9913,101.293,101.3028,12269.0
2023-01-09 11:30:00,103.01,103.24,102.51,102.57,17563.0,101.3127,101.5389,100.8209,100.8799,17563.0
2023-01-09 12:00:00,102.59,102.59,102.35,102.43,17779.0,100.8996,100.8996,100.6636,100.7422,17779.0
2023-01-09 12:30:00,102.39,102.51,102.21,102.45,8130.0,100.7029,100.8209,100.5259,100.7619,8130.0
2023-01-09 13:00:00,102.48,102.55,102.29,102.39,10455.0,100.7914,100.8603,100.6045,100.7029,10455.0
2023-01-09 13:30:00,102.45,102.53,102.19,102.5,10362.0,100.7619,100.8406,100.5062,100.8111,10362.0
2023-01-09 14:00:00,102.5,102.5,102.22,102.43,8568.0,100.8111,100.8111,100.5357,100.7422,8568.0
2023-01-09 14:30:00,102.44,102.53,102.24,102.24,13006.0,100.7521,100.8406,100.5554,100.5554,13006.0
2023-01-09 15:00:00,102.16,102.23,101.92,102.08,8160.0,100.4767,100.5455,100.2406,100.398,8160.0
2023-01-09 15:30:00,102.08,102.38,101.99,102.17,28370.0,100.398,100.6931,100.3095,100.4865,28370.0
2023-01-10 09:30:00,101.71,102.07,101.21,102.07,6244.0,100.0341,100.3882,99.5423,100.3882,6244.0
2023-01-10 10:00:00,101.99,102.33,101.83,102.31,5284.0,100.3095,100.6439,100.1521,100.6242,5284.0
2023-01-10 10:30:00,101.95,102.46,101.68,102.46,2728.0,100.2701,100.7717,100.0046,100.7717,2728.0
2023-01-10 11:00:00,102.39,102.72,102.38,102.61,3011.0,100.7029,101.0275,100.6931,100.9193,3011.0
2023-01-10 11:30:00,102.57,103.12,102.57,103.12,3245.0,100.8799,101.4209,100.8799,101.4209,3245.0
2023-01-10 12:00:00,103.04,103.21,102.86,103.21,3900.0,101.3422,101.5094,101.1652,101.5094,3900.0
2023-01-10 12:30:00,103.27,103.27,102.19,102.19,33321.0,101.5684,101.5684,100.5062,100.5062,33321.0
2023-01-10 13:00:00,102.13,102.35,102.13,102.13,2528.0,100.4472,100.6636,100.4472,100.4472,2528.0
2023-01-10 13:30:00,102.17,102.26,102.05,102.2,3924.0,100.4865,100.575,100.3685,100.516,3924.0
2023-01-10 14:00:00,102.25,102.49,102.25,102.45,3132.0,100.5652,100.8012,100.5652,100.7619,3132.0
2023-01-10 14:30:00,102.49,102.5,102.36,102.4,6122.0,100.8012,100.8111,100.6734,100.7127,6122.0
2023-01-10 15:00:00,102.44,102.66,102.35,102.35,12066.0,100.7521,100.9684,100.6636,100.6636,12066.0
2023-01-10 15:30:00,102.4,102.69,102.38,102.47,76139.0,100.7127,100.998,100.6931,100.7816,76139.0
2023-01-11 09:30:00,103.0,103.79,103.0,103.79,1652.0,101.3028,102.0798,101.3028,102.0798,1652.0
2023-01-11 10:00:00,103.65,103.91,103.37,103.41,3100.0,101.9421,102.1979,101.6667,101.7061,3100.0
2023-01-11 10:30:00,103.34,103.34,102.69,102.69,2500.0,101.6372,101.6372,100.998,100.998,2500.0
2023-01-11 11:00:00,102.85,103.21,102.85,103.21,916.0,101.1553,101.5094,101.1553,101.5094,916.0
2023-01-11 11:30:00,103.21,103.29,102.92,103.03,3310.0,101.5094,101.5881,101.2242,101.3324,3310.0
2023-01-11 12:00:00,103.01,103.31,103.01,103.22,1329.0,101.3127,101.6077,101.3127,101.5192,1329.0
2023-01-11 12:30:00,103.13,103.36,103.0,103.36,2243.0,101.4307,101.6569,101.3028,101.6569,2243.0
2023-01-11 13:00:00,103.29,103.58,103.28,103.35,4277.0,101.5881,101.8733,101.5782,101.6471,4277.0
2023-01-11 13:30:00,103.49,103.62,102.83,102.84,9501.0,101.7848,101.9126,101.1356,101.1455,9501.0
2023-01-11 14:00:00,102.92,103.09,102.85,102.96,15222.0,101.2242,101.3914,101.1553,101.2635,15222.0
2023-01-11 14:30:00,102.91,103.48,102.91,103.34,32960.0,101.2143,101.7749,101.2143,101.6372,32960.0
2023-01-11 15:00:00,103.34,103.44,103.0,103.01,15578.0,101.6372,101.7356,101.3028,101.3127,15578.0
2023-01-11 15:30:00,103.03,103.36,102.88,103.36,19345.0,101.3324,101.6569,101.1848,101.6569,19345.0
2023-01-12 09:30:00,103.74,103.91,102.99,103.53,12763.0,102.0307,102.1979,101.293,101.8241,12763.0
2023-01-12 10:00:00,103.52,104.45,103.48,103.98,6286.0,101.8143,102.729,101.7749,102.2667,6286.0
2023-01-12 10:30:00,104.01,104.26,103.76,104.05,3800.0,102.2962,102.5421,102.0503,102.3355,3800.0
2023-01-12 11:00:00,103.88,104.08,103.74,103.92,6931.0,102.1683,102.365,102.0307,102.2077,6931.0
2023-01-12 11:30:00,103.96,104.29,103.71,104.13,6136.0,102.247,102.5716,102.0011,102.4142,6136.0
2023-01-12 12:00:00,104.33,104.75,104.24,104.72,5531.0,102.6109,103.024,102.5224,102.9945,5531.0
2023-01-12 12:30:00,104.77,105.18,104.71,105.18,9102.0,103.0437,103.4469,102.9847,103.4469,9102.0
2023-01-12 13:00:00,105.2,105.3,104.84,104.84,5400.0,103.4666,103.5649,103.1125,103.1125,5400.0
2023-01-12 13:30:00,104.87,105.67,104.63,105.66,5657.0,103.142,103.9289,102.906,103.919,5657.0
2023-01-12 14:00:00,105.7,105.72,105.42,105.43,5484.0,103.9584,103.978,103.683,103.6928,5484.0
2023-01-12 14:30:00,105.42,105.74,104.9,104.91,32410.0,103.683,103.9977,103.1715,103.1814,32410.0
2023-01-12 15:00:00,104.88,104.9,104.24,104.58,26792.0,103.1519,103.1715,102.5224,102.8568,26792.0
2023-01-12 15:30:00,104.51,105.18,104.51,105.18,31078.0,102.788,103.4469,102.788,103.4469,31078.0
2023-01-13 09:30:00,104.1,105.77,103.93,105.61,14355.0,102.3847,104.0272,102.2175,103.8698,14355.0
2023-01-13 10:00:00,105.71,107.15,105.55,106.8,14465.0,103.9682,105.3845,103.8108,105.0402,14465.0
2023-01-13 10:30:00,106.93,107.03,106.31,106.39,17270.0,105.1681,105.2664,104.5583,104.637,17270.0
2023-01-13 11:00:00,106.45,106.75,106.26,106.67,17396.0,104.696,104.9911,104.5091,104.9124,17396.0
2023-01-13 11:30:00,106.61,106.65,106.29,106.57,16235.0,104.8534,104.8927,104.5386,104.814,16235.0
2023-01-13 12:00:00,106.54,106.91,106.5,106.85,11275.0,104.7845,105.1484,104.7452,105.0894,11275.0
2023-01-13 12:30:00,106.81,107.31,106.81,107.2,12943.0,105.0501,105.5418,105.0501,105.4336,12943.0
2023-01-13 13:00:00,107.1,107.45,107.09,107.19,12960.0,105.3353,105.6795,105.3255,105.4238,12960.0
2023-01-13 13:30:00,107.19,107.33,106.9,107.21,9583.0,105.4238,105.5615,105.1386,105.4435,9583.0
2023-01-13 14:00:00,107.22,107.29,106.94,107.13,10253.0,105.4533,105.5222,105.1779,105.3648,10253.0
2023-01-13 14:30:00,107.17,107.42,106.97,107.11,13088.0,105.4041,105.65,105.2074,105.3451,13088.0
2023-01-13 15:00:00,107.07,107.4,107.06,107.29,20050.0,105.3058,105.6303,105.2959,105.5222,20050.0
2023-01-13 15:30:00,107.33,107.77,107.2,107.7,53872.0,105.5615,105.9942,105.4336,105.9254,53872.0
2023-01-17 09:30:00,107.73,108.43,106.78,107.28,28528.0,105.9549,106.6434,105.0206,105.5123,28528.0
2023-01-17 10:00:00,107.28,107.64,107.05,107.49,13822.0,105.5123,105.8664,105.2861,105.7189,13822.0
2023-01-17 10:30:00,107.69,107.8,107.08,107.08,6424.0,105.9156,106.0238,105.3156,105.3156,6424.0
2023-01-17 11:00:00,107.23,107.51,107.06,107.3,10794.0,105.4631,105.7385,105.2959,105.532,10794.0
2023-01-17 11:30:00,107.31,107.49,107.27,107.4,7438.0,105.5418,105.7189,105.5025,105.6303,7438.0
2023-01-17 12:00:00,107.44,107.65,107.26,107.35,6460.0,105.6697,105.8762,105.4927,105.5812,6460.0
2023-01-17 12:30:00,107.38,107.84,107.35,107.73,8090.0,105.6107,106.0631,105.5812,105.9549,8090.0
2023-01-17 13:00:00,107.77,107.79,107.26,107.37,8482.0,105.9942,106.0139,105.4927,105.6008,8482.0
2023-01-17 13:30:00,107.38,107.48,107.24,107.29,11474.0,105.6107,105.709,105.473,105.5222,11474.0
2023-01-17 14:00:00,107.33,107.4,106.99,107.06,14022.0,105.5615,105.6303,105.2271,105.2959,14022.0
2023-01-17 14:30:00,107.1,107.36,107.1,107.36,17625.0,105.3353,105.591,105.3353,105.591,17625.0
2023-01-17 15:00:00,107.34,107.87,107.34,107.59,9556.0,105.5713,106.0926,105.5713,105.8172,9556.0
2023-01-17 15:30:00,107.58,107.86,107.58,107.86,33899.0,105.8074,106.0828,105.8074,106.0828,33899.0
2023-01-18 09:30:00,107.73,108.24,107.3,108.23,7874.0,105.9549,106.4565,105.532,106.4467,7874.0
2023-01-18 10:00:00,108.29,108.42,107.86,108.1,6517.0,106.5057,106.6335,106.0828,106.3188,6517.0
2023-01-18 10:30:00,108.21,108.29,107.25,107.53,7982.0,106.427,106.5057,105.4828,105.7582,7982.0
2023-01-18 11:00:00,107.44,107.44,106.89,106.98,10730.0,105.6697,105.6697,105.1287,105.2173,10730.0
2023-01-18 11:30:00,106.93,107.03,106.53,106.67,14385.0,105.1681,105.2664,104.7747,104.9124,14385.0
2023-01-18 12:00:00,106.72,106.9,106.41,106.46,8101.0,104.9615,105.1386,104.6567,104.7058,8101.0
2023-01-18 12:30:00,106.36,106.69,106.35,106.48,4237.0,104.6075,104.932,104.5976,104.7255,4237.0
2023-01-18 13:00:00,106.55,106.94,106.41,106.94,16048.0,104.7944,105.1779,104.6567,105.1779,16048.0
2023-01-18 13:30:00,106.99,107.33,106.87,107.0,12464.0,105.2271,105.5615,105.1091,105.2369,12464.0
2023-01-18 14:00:00,106.95,107.03,106.65,106.97,5098.0,105.1878,105.2664,104.8927,105.2074,5098.0
2023-01-18 14:30:00,107.04,107.05,106.57,106.81,19961.0,105.2763,105.2861,104.814,105.0501,19961.0
2023-01-18 15:00:00,106.7,106.78,106.51,106.57,17530.0,104.9419,105.0206,104.755,104.814,17530.0
2023-01-18 15:30:00,106.57,106.57,105.97,106.13,52374.0,104.814,104.814,104.2239,104.3813,52374.0
2023-01-19 09:30:00,105.22,106.28,104.82,104.99,21103.0,103.4863,104.5288,103.0929,103.2601,21103.0
2023-01-19 10:00:00,105.03,105.29,104.82,104.99,8750.0,103.2994,103.5551,103.0929,103.2601,8750.0
2023-01-19 10:30:00,105.01,105.01,104.42,104.64,4301.0,103.2797,103.2797,102.6994,102.9158,4301.0
2023-01-19 11:00:00,104.64,104.79,104.47,104.71,9759.0,102.9158,103.0634,102.7486,102.9847,9759.0
2023-01-19 11:30:00,104.67,104.87,104.67,104.77,12788.0,102.9453,103.142,102.9453,103.0437,12788.0
2023-01-19 12:00:00,104.77,105.13,104.77,104.85,4528.0,103.0437,103.3977,103.0437,103.1224,4528.0
2023-01-19 12:30:00,104.77,104.96,104.77,104.85,6408.0,103.0437,103.2305,103.0437,103.1224,6408.0
2023-01-19 13:00:00,105.05,105.08,104.77,104.92,7953.0,103.3191,103.3486,103.0437,103.1912,7953.0
2023-01-19 13:30:00,105.07,105.28,104.82,104.91,10951.0,103.3387,103.5453,103.0929,103.1814,10951.0
2023-01-19 14:00:00,104.98,105.12,104.79,105.05,8360.0,103.2502,103.3879,103.0634,103.3191,8360.0
2023-01-19 14:30:00,105.01,105.06,104.73,104.8,8500.0,103.2797,103.3289,103.0043,103.0732,8500.0
2023-01-19 15:00:00,104.88,105.07,104.73,104.73,11100.0,103.1519,103.3387,103.0043,103.0043,11100.0
2023-01-19 15:30:00,104.74,104.92,104.61,104.66,52289.0,103.0142,103.1912,102.8863,102.9355,52289.0
2023-01-20 09:30:00,105.36,105.78,104.52,105.38,13838.0,103.624,104.037,102.7978,103.6436,13838.0
2023-01-20 10:00:00,105.25,105.95,105.21,105.63,9502.0,103.5158,104.2042,103.4764,103.8895,9502.0
2023-01-20 10:30:00,105.77,105.89,105.44,105.62,1900.0,104.0272,104.1452,103.7026,103.8797,1900.0
2023-01-20 11:00:00,105.73,106.14,105.65,106.03,8030.0,103.9879,104.3911,103.9092,104.2829,8030.0
2023-01-20 11:30:00,105.97,105.97,105.67,105.73,4123.0,104.2239,104.2239,103.9289,103.9879,4123.0
2023-01-20 12:00:00,105.73,105.81,105.63,105.76,3529.0,103.9879,104.0665,103.8895,104.0174,3529.0
2023-01-20 12:30:00,105.7,105.93,105.61,105.79,6646.0,103.9584,104.1846,103.8698,104.0469,6646.0
2023-01-20 13:00:00,105.82,106.22,105.63,106.22,11131.0,104.0764,104.4698,103.8895,104.4698,11131.0
2023-01-20 13:30:00,106.24,106.71,106.18,106.51,16059.0,104.4895,104.9517,104.4304,104.755,16059.0
2023-01-20 14:00:00,106.46,106.49,106.09,106.37,5933.0,104.7058,104.7353,104.3419,104.6173,5933.0
2023-01-20 14:30:00,106.47,106.6,106.34,106.43,6525.0,104.7157,104.8435,104.5878,104.6763,6525.0
2023-01-20 15:00:00,106.49,106.79,106.48,106.69,15868.0,104.7353,105.0304,104.7255,104.932,15868.0
2023-01-20 15:30:00,106.72,107.05,106.54,106.96,56734.0,104.9615,105.2861,104.7845,105.1976,56734.0
2023-01-23 09:30:00,106.74,107.34,106.42,107.15,17193.0,104.9812,105.5713,104.6665,105.3845,17193.0
2023-01-23 10:00:00,107.12,107.12,106.47,107.05,11388.0,105.355,105.355,104.7157,105.2861,11388.0
2023-01-23 10:30:00,106.92,107.58,106.92,107.44,4960.0,105.1583,105.8074,105.1583,105.6697,4960.0
2023-01-23 11:00:00,107.36,107.68,107.32,107.4,7357.0,105.591,105.9057,105.5517,105.6303,7357.0
2023-01-23 11:30:00,107.6,107.7,107.45,107.55,6274.0,105.827,105.9254,105.6795,105.7779,6274.0
2023-01-23 12:00:00,107.51,107.55,107.35,107.55,6100.0,105.7385,105.7779,105.5812,105.7779,6100.0
2023-01-23 12:30:00,107.63,107.81,107.57,107.8,6762.0,105.8566,106.0336,105.7975,106.0238,6762.0
2023-01-23 13:00:00,107.82,108.07,107.77,107.77,7924.0,106.0434,106.2893,105.9942,105.9942,7924.0
2023-01-23 13:30:00,107.78,108.09,107.76,107.97,6417.0,106.0041,106.309,105.9844,106.191,6417.0
2023-01-23 14:00:00,107.94,107.94,107.43,107.43,3700.0,106.1614,106.1614,105.6599,105.6599,3700.0
2023-01-23 14:30:00,107.47,107.68,107.31,107.68,8464.0,105.6992,105.9057,105.5418,105.9057,8464.0
2023-01-23 15:00:00,107.7,107.99,107.7,107.92,9119.0,105.9254,106.2106,105.9254,106.1418,9119.0
2023-01-23 15:30:00,107.94,108.34,107.82,108.19,31021.0,106.1614,106.5549,106.0434,106.4073,31021.0
2023-01-24 09:30:00,107.91,108.44,107.12,107.48,17361.0,106.1319,106.6532,105.355,105.709,17361.0
2023-01-24 10:00:00,107.38,108.11,107.2,107.92,5559.0,105.6107,106.3286,105.4336,106.1418,5559.0
2023-01-24 10:30:00,107.92,108.47,107.79,108.32,5448.0,106.1418,106.6827,106.0139,106.5352,5448.0
2023-01-24 11:00:00,108.36,108.86,108.36,108.79,5100.0,106.5745,107.0663,106.5745,106.9974,5100.0
2023-01-24 11:30:00,108.76,108.81,108.35,108.71,6718.0,106.9679,107.0171,106.5647,106.9188,6718.0
2023-01-24 12:00:00,108.75,108.92,108.53,108.89,6337.0,106.9581,107.1253,106.7417,107.0958,6337.0
2023-01-24 12:30:00,108.83,108.91,108.74,108.9,6969.0,107.0368,107.1155,106.9483,107.1056,6969.0
2023-01-24 13:00:00,108.91,109.2,108.86,109.08,5836.0,107.1155,107.4007,107.0663,107.2827,5836.0
2023-01-24 13:30:00,109.02,109.19,109.02,109.11,5133.0,107.2237,107.3909,107.2237,107.3122,5133.0
2023-01-24 14:00:00,109.08,109.11,108.85,108.98,5745.0,107.2827,107.3122,107.0565,107.1843,5745.0
2023-01-24 14:30:00,108.93,109.33,108.93,109.23,8170.0,107.1351,107.5285,107.1351,107.4302,8170.0
2023-01-24 15:00:00,109.17,109.22,108.93,109.07,14394.0,107.3712,107.4204,107.1351,107.2728,14394.0
2023-01-24 15:30:00,109.05,109.32,108.72,109.19,39754.0,107.2532,107.5187,106.9286,107.3909,39754.0
2023-01-25 09:30:00,108.17,108.67,108.17,108.48,6207.0,106.3877,106.8794,106.3877,106.6925,6207.0
2023-01-25 10:00:00,108.52,108.88,107.92,108.17,3868.0,106.7319,107.086,106.1418,106.3877,3868.0
2023-01-25 10:30:00,108.01,108.16,107.37,107.68,4228.0,106.2303,106.3778,105.6008,105.9057,4228.0
2023-01-25 11:00:00,107.67,107.91,107.67,107.91,1300.0,105.8959,106.1319,105.8959,106.1319,1300.0
2023-01-25 11:30:00,107.98,107.98,107.6,107.94,3318.0,106.2008,106.2008,105.827,106.1614,3318.0
2023-01-25 12:00:00,107.99,108.21,107.81,107.88,1771.0,106.2106,106.427,106.0336,106.1024,1771.0
2023-01-25 12:30:00,107.99,108.3,107.96,108.25,2297.0,106.2106,106.5155,106.1811,106.4663,2297.0
2023-01-25 13:00:00,108.23,108.43,108.13,108.38,3139.0,106.4467,106.6434,106.3483,106.5942,3139.0
2023-01-25 13:30:00,108.43,108.43,108.13,108.36,4916.0,106.6434,106.6434,106.3483,106.5745,4916.0
2023-01-25 14:00:00,108.46,108.79,108.37,108.38,4689.0,106.6729,106.9974,106.5844,106.5942,4689.0
2023-01-25 14:30:00,108.4,108.58,108.26,108.49,8104.0,106.6139,106.7909,106.4762,106.7024,8104.0
2023-01-25 15:00:00,108.43,108.67,108.32,108.62,9358.0,106.6434,106.8794,106.5352,106.8302,9358.0
2023-01-25 15:30:00,108.65,108.78,108.42,108.74,26340.0,106.8597,106.9876,106.6335,106.9483,26340.0
2023-01-26 09:30:00,109.44,109.57,108.55,108.77,8808.0,107.6367,107.7646,106.7614,106.9778,8808.0
2023-01-26 10:00:00,108.53,109.07,108.52,109.07,2400.0,106.7417,107.2728,106.7319,107.2728,2400.0
2023-01-26 10:30:00,108.78,109.02,108.33,108.33,5517.0,106.9876,107.2237,106.545,106.545,5517.0
2023-01-26 11:00:00,108.39,108.86,108.33,108.58,5742.0,106.604,107.0663,106.545,106.7909,5742.0
2023-01-26 11:30:00,108.57,108.88,108.32,108.69,10115.0,106.7811,107.086,106.5352,106.8991,10115.0
2023-01-26 12:00:00,108.72,109.04,108.64,108.98,5600.0,106.9286,107.2433,106.8499,107.1843,5600.0
2023-01-26 12:30:00,108.9,109.19,108.84,109.19,3469.0,107.1056,107.3909,107.0466,107.3909,3469.0
2023-01-26 13:00:00,109.18,109.18,108.81,109.09,5822.0,107.381,107.381,107.0171,107.2925,5822.0
2023-01-26 13:30:00,109.25,109.37,108.98,109.25,9112.0,107.4499,107.5679,107.1843,107.4499,9112.0
2023-01-26 14:00:00,109.19,109.32,108.89,108.89,14972.0,107.3909,107.5187,107.0958,107.0958,14972.0
2023-01-26 14:30:00,108.93,109.33,108.93,109.29,6499.0,107.1351,107.5285,107.1351,107.4892,6499.0
2023-01-26 15:00:00,109.3,109.37,109.12,109.12,7764.0,107.499,107.5679,107.322,107.322,7764.0
2023-01-26 15:30:00,109.16,109.79,109.15,109.77,36852.0,107.3613,107.981,107.3515,107.9613,36852.0
2023-01-27 09:30:00,109.57,110.98,109.57,110.64,13978.0,107.7646,109.1514,107.7646,108.817,13978.0
2023-01-27 10:00:00,110.41,111.16,110.41,110.72,3500.0,108.5907,109.3284,108.5907,108.8956,3500.0
2023-01-27 10:30:00,110.73,110.79,109.82,110.02,3425.0,108.9055,108.9645,108.0105,108.2072,3425.0
2023-01-27 11:00:00,109.98,110.31,109.93,110.31,7347.0,108.1678,108.4924,108.1187,108.4924,7347.0
2023-01-27 11:30:00,110.49,110.79,110.49,110.79,6693.0,108.6694,108.9645,108.6694,108.9645,6693.0
2023-01-27 12:00:00,110.79,111.14,110.73,110.86,5750.0,108.9645,109.3087,108.9055,109.0333,5750.0
2023-01-27 12:30:00,110.95,111.44,110.95,111.44,3297.0,109.1219,109.6038,109.1219,109.6038,3297.0
2023-01-27 13:00:00,111.47,111.47,111.21,111.29,5175.0,109.6333,109.6333,109.3776,109.4562,5175.0
2023-01-27 13:30:00,111.26,111.53,110.9,110.9,10968.0,109.4267,109.6923,109.0727,109.0727,10968.0
2023-01-27 14:00:00,111.0,111.01,110.64,110.72,9377.0,109.171,109.1809,108.817,108.8956,9377.0
2023-01-27 14:30:00,110.76,111.05,110.57,110.63,14268.0,108.935,109.2202,108.7481,108.8071,14268.0
2023-01-27 15:00:00,110.6,110.72,110.34,110.45,13125.0,108.7776,108.8956,108.5219,108.6301,13125.0
2023-01-27 15:30:00,110.42,110.66,110.16,110.66,42054.0,108.6006,108.8366,108.3449,108.8366,42054.0
2023-01-30 09:30:00,109.46,111.0,109.46,110.54,13045.0,107.6564,109.171,107.6564,108.7186,13045.0
2023-01-30 10:00:00,110.38,111.06,110.28,110.54,7614.0,108.5612,109.23,108.4629,108.7186,7614.0
2023-01-30 10:30:00,110.54,110.63,109.98,110.24,5412.0,108.7186,108.8071,108.1678,108.4235,5412.0
2023-01-30 11:00:00,110.24,110.65,110.13,110.13,3900.0,108.4235,108.8268,108.3154,108.3154,3900.0
2023-01-30 11:30:00,110.2,110.22,109.53,109.67,4600.0,108.3842,108.4039,107.7252,107.8629,4600.0
2023-01-30 12:00:00,109.72,110.08,109.66,109.88,4512.0,107.9121,108.2662,107.8531,108.0695,4512.0
2023-01-30 12:30:00,110.02,110.09,109.46,109.55,7555.0,108.2072,108.276,107.6564,107.7449,7555.0
2023-01-30 13:00:00,109.5,109.92,109.44,109.87,7543.0,107.6957,108.1088,107.6367,108.0596,7543.0
2023-01-30 13:30:00,109.79,110.05,109.71,109.76,10332.0,107.981,108.2367,107.9023,107.9515,10332.0
2023-01-30 14:00:00,109.88,110.09,109.73,109.77,7461.0,108.0695,108.276,107.922,107.9613,7461.0
2023-01-30 14:30:00,109.86,110.0,109.51,109.73,9006.0,108.0498,108.1875,107.7056,107.922,9006.0
2023-01-30 15:00:00,109.73,109.77,109.34,109.42,18417.0,107.922,107.9613,107.5384,107.6171,18417.0
2023-01-30 15:30:00,109.41,109.71,109.17,109.27,75698.0,107.6072,107.9023,107.3712,107.4695,75698.0
2023-01-31 09:30:00,106.0,106.63,98.48,99.23,150995.0,104.2534,104.873,96.8573,97.595,150995.0
2023-01-31 10:00:00,99.04,99.6,97.57,99.3,97413.0,97.4081,97.9589,95.9623,97.6638,97413.0
2023-01-31 10:30:00,99.35,99.93,98.2,99.06,75514.0,97.713,98.2834,96.5819,97.4278,75514.0
2023-01-31 11:00:00,99.26,99.26,97.91,98.41,78826.0,97.6245,97.6245,96.2967,96.7885,78826.0
2023-01-31 11:30:00,98.33,98.6,97.8,98.42,54272.0,96.7098,96.9753,96.1885,96.7983,54272.0
2023-01-31 12:00:00,98.37,98.53,97.34,97.59,55758.0,96.7491,96.9065,95.7361,95.982,55758.0
2023-01-31 12:30:00,97.57,98.6,97.35,97.93,61080.0,95.9623,96.9753,95.7459,96.3164,61080.0
2023-01-31 13:00:00,97.82,99.37,97.73,98.8,52728.0,96.2082,97.7327,96.1197,97.172,52728.0
2023-01-31 13:30:00,98.86,99.5,98.81,98.93,43196.0,97.2311,97.8605,97.1819,97.2999,43196.0
2023-01-31 14:00:00,98.96,99.92,98.89,99.64,32636.0,97.3294,98.2736,97.2606,97.9982,32636.0
2023-01-31 14:30:00,99.68,101.16,99.68,100.81,48520.0,98.0375,99.4932,98.0375,99.1489,48520.0
2023-01-31 15:00:00,100.81,101.5,100.66,101.4,53752.0,99.1489,99.8276,99.0014,99.7292,53752.0
2023-01-31 15:30:00,101.43,102.27,101.43,102.27,145826.0,99.7587,100.5849,99.7587,100.5849,145826.0
2023-02-01 09:30:00,102.3,104.39,101.95,103.42,25774.0,100.6144,102.6699,100.2701,101.7159,25774.0
2023-02-01 10:00:00,103.4,104.1,103.13,104.1,22887.0,101.6963,102.3847,101.4307,102.3847,22887.0
2023-02-01 10:30:00,104.09,104.39,103.08,103.26,34834.0,102.3749,102.6699,101.3815,101.5586,34834.0
2023-02-01 11:00:00,103.31,104.63,103.31,104.63,20476.0,101.6077,102.906,101.6077,102.906,20476.0
2023-02-01 11:30:00,104.67,105.01,103.95,103.95,13001.0,102.9453,103.2797,102.2372,102.2372,13001.0
2023-02-01 12:00:00,103.88,104.12,103.48,103.84,11323.0,102.1683,102.4044,101.7749,102.129,11323.0
2023-02-01 12:30:00,103.91,104.0,103.23,103.62,14237.0,102.1979,102.2864,101.5291,101.9126,14237.0
2023-02-01 13:00:00,103.67,104.19,103.5,103.82,11891.0,101.9618,102.4732,101.7946,102.1093,11891.0
2023-02-01 13:30:00,103.87,104.13,103.42,103.67,13310.0,102.1585,102.4142,101.7159,101.9618,13310.0
2023-02-01 14:00:00,103.35,103.73,103.12,103.73,10748.0,101.6471,102.0208,101.4209,102.0208,10748.0
2023-02-01 14:30:00,103.7,104.8,102.97,104.57,23676.0,101.9913,103.0732,101.2733,102.847,23676.0
2023-02-01 15:00:00,104.7,105.65,104.54,105.19,20098.0,102.9748,103.9092,102.8175,103.4568,20098.0
2023-02-01 15:30:00,105.34,105.89,104.62,105.03,98876.0,103.6043,104.1452,102.8962,103.2994,98876.0
2023-02-02 09:30:00,105.59,105.97,104.93,105.45,8601.0,103.8502,104.2239,103.201,103.7125,8601.0
2023-02-02 10:00:00,105.42,105.9,105.28,105.82,11220.0,103.683,104.1551,103.5453,104.0764,11220.0
2023-02-02 10:30:00,105.81,106.38,105.81,106.32,9948.0,104.0665,104.6272,104.0665,104.5681,9948.0
2023-02-02 11:00:00,106.19,106.86,106.11,106.47,11429.0,104.4403,105.0992,104.3616,104.7157,11429.0
2023-02-02 11:30:00,106.41,106.66,105.95,106.22,18586.0,104.6567,104.9025,104.2042,104.4698,18586.0
2023-02-02 12:00:00,106.22,106.63,106.16,106.19,11144.0,104.4698,104.873,104.4108,104.4403,11144.0
2023-02-02 12:30:00,106.2,106.76,106.2,106.58,18023.0,104.4501,105.0009,104.4501,104.8239,18023.0
2023-02-02 13:00:00,106.7,106.87,106.43,106.53,9561.0,104.9419,105.1091,104.6763,104.7747,9561.0
2023-02-02 13:30:00,106.43,106.95,106.26,106.94,12423.0,104.6763,105.1878,104.5091,105.1779,12423.0
2023-02-02 14:00:00,106.95,106.95,106.1,106.19,11616.0,105.1878,105.1878,104.3518,104.4403,11616.0
2023-02-02 14:30:00,106.22,106.26,105.59,105.8,15485.0,104.4698,104.5091,103.8502,104.0567,15485.0
2023-02-02 15:00:00,105.77,106.11,105.72,106.0,24888.0,104.0272,104.3616,103.978,104.2534,24888.0
2023-02-02 15:30:00,106.09,106.63,105.9,106.59,49275.0,104.3419,104.873,104.1551,104.8337,49275.0
2023-02-03 09:30:00,105.79,105.96,105.07,105.14,5920.0,104.0469,104.2141,103.3387,103.4076,5920.0
2023-02-03 10:00:00,104.73,105.23,104.7,105.03,6214.0,103.0043,103.4961,102.9748,103.2994,6214.0
2023-02-03 10:30:00,105.05,105.7,105.04,105.23,6342.0,103.3191,103.9584,103.3092,103.4961,6342.0
2023-02-03 11:00:00,105.26,105.46,105.01,105.06,5859.0,103.5256,103.7223,103.2797,103.3289,5859.0
2023-02-03 11:30:00,105.09,105.25,104.41,104.41,7520.0,103.3584,103.5158,102.6896,102.6896,7520.0
2023-02-03 12:00:00,104.52,104.96,104.52,104.83,5083.0,102.7978,103.2305,102.7978,103.1027,5083.0
2023-02-03 12:30:00,104.81,104.97,104.26,104.26,6479.0,103.083,103.2404,102.5421,102.5421,6479.0
2023-02-03 13:00:00,104.19,104.24,103.68,103.77,7203.0,102.4732,102.5224,101.9716,102.0602,7203.0
2023-02-03 13:30:00,103.76,104.0,103.55,103.94,5449.0,102.0503,102.2864,101.8438,102.2274,5449.0
2023-02-03 14:00:00,103.85,104.25,103.74,104.02,7613.0,102.1388,102.5322,102.0307,102.306,7613.0
2023-02-03 14:30:00,104.02,104.38,103.82,104.07,6796.0,102.306,102.6601,102.1093,102.3552,6796.0
2023-02-03 15:00:00,104.05,104.34,103.87,104.23,8730.0,102.3355,102.6208,102.1585,102.5126,8730.0
2023-02-03 15:30:00,104.23,104.34,103.57,103.86,36456.0,102.5126,102.6208,101.8635,102.1487,36456.0
2023-02-06 09:30:00,102.88,104.23,102.68,102.79,10527.0,101.1848,102.5126,100.9881,101.0963,10527.0
2023-02-06 10:00:00,102.79,103.14,102.29,102.5,4655.0,101.0963,101.4405,100.6045,100.8111,4655.0
2023-02-06 10:30:00,102.35,102.72,102.05,102.53,5171.0,100.6636,101.0275,100.3685,100.8406,5171.0
2023-02-06 11:00:00,102.54,102.77,102.48,102.5,3700.0,100.8504,101.0766,100.7914,100.8111,3700.0
2023-02-06 11:30:00,102.51,102.62,102.18,102.58,6977.0,100.8209,100.9291,100.4964,100.8898,6977.0
2023-02-06 12:00:00,102.69,103.05,102.69,102.95,6970.0,100.998,101.352,100.998,101.2537,6970.0
2023-02-06 12:30:00,102.99,103.11,102.86,102.86,9403.0,101.293,101.411,101.1652,101.1652,9403.0
2023-02-06 13:00:00,102.86,103.12,102.85,102.88,5550.0,101.1652,101.4209,101.1553,101.1848,5550.0
2023-02-06 13:30:00,102.78,102.83,102.59,102.75,7451.0,101.0865,101.1356,100.8996,101.057,7451.0
2023-02-06 14:00:00,102.77,103.13,102.7,102.74,7675.0,101.0766,101.4307,101.0078,101.0471,7675.0
2023-02-06 14:30:00,102.66,102.81,102.53,102.76,5180.0,100.9684,101.116,100.8406,101.0668,5180.0
2023-02-06 15:00:00,102.71,102.82,102.35,102.36,14139.0,101.0176,101.1258,100.6636,100.6734,14139.0
2023-02-06 15:30:00,102.39,102.95,102.34,102.91,33101.0,100.7029,101.2537,100.6537,101.2143,33101.0
2023-02-07 09:30:00,102.94,103.3,102.11,103.02,7752.0,101.2438,101.5979,100.4275,101.3225,7752.0
2023-02-07 10:00:00,103.04,103.04,102.42,102.42,1950.0,101.3422,101.3422,100.7324,100.7324,1950.0
2023-02-07 10:30:00,102.6,102.68,102.4,102.4,4826.0,100.9094,100.9881,100.7127,100.7127,4826.0
2023-02-07 11:00:00,102.41,102.74,102.4,102.55,3700.0,100.7226,101.0471,100.7127,100.8603,3700.0
2023-02-07 11:30:00,102.58,102.99,102.55,102.96,4567.0,100.8898,101.293,100.8603,101.2635,4567.0
2023-02-07 12:00:00,103.04,103.07,102.61,102.66,5753.0,101.3422,101.3717,100.9193,100.9684,5753.0
2023-02-07 12:30:00,102.72,104.14,102.68,104.0,16423.0,101.0275,102.4241,100.9881,102.2864,16423.0
2023-02-07 13:00:00,104.11,104.23,103.3,103.3,11709.0,102.3946,102.5126,101.5979,101.5979,11709.0
2023-02-07 13:30:00,103.0,103.25,102.82,103.02,22045.0,101.3028,101.5487,101.1258,101.3225,22045.0
2023-02-07 14:00:00,103.09,104.21,103.03,103.98,10216.0,101.3914,102.4929,101.3324,102.2667,10216.0
2023-02-07 14:30:00,104.01,104.35,103.77,103.95,12194.0,102.2962,102.6306,102.0602,102.2372,12194.0
2023-02-07 15:00:00,104.02,104.33,103.74,104.27,12584.0,102.306,102.6109,102.0307,102.5519,12584.0
2023-02-07 15:30:00,104.31,104.61,104.02,104.17,46109.0,102.5913,102.8863,102.306,102.4536,46109.0
2023-02-08 09:30:00,103.45,103.59,102.62,103.37,12563.0,101.7454,101.8831,100.9291,101.6667,12563.0
2023-02-08 10:00:00,103.3,103.57,103.11,103.33,7459.0,101.5979,101.8635,101.411,101.6274,7459.0
2023-02-08 10:30:00,103.19,103.25,102.92,103.2,3716.0,101.4897,101.5487,101.2242,101.4995,3716.0
2023-02-08 11:00:00,103.2,103.34,102.88,102.93,3074.0,101.4995,101.6372,101.1848,101.234,3074.0
2023-02-08 11:30:00,102.92,103.43,102.83,103.42,3912.0,101.2242,101.7258,101.1356,101.7159,3912.0
2023-02-08 12:00:00,103.27,103.46,103.1,103.46,4200.0,101.5684,101.7553,101.4012,101.7553,4200.0
2023-02-08 12:30:00,103.48,103.69,103.22,103.61,3099.0,101.7749,101.9815,101.5192,101.9028,3099.0
2023-02-08 13:00:00,103.49,103.94,103.45,103.79,11586.0,101.7848,102.2274,101.7454,102.0798,11586.0
2023-02-08 13:30:00,103.74,104.16,103.74,104.08,8282.0,102.0307,102.4437,102.0307,102.365,8282.0
2023-02-08 14:00:00,104.0,104.02,103.39,103.39,3254.0,102.2864,102.306,101.6864,101.6864,3254.0
2023-02-08 14:30:00,103.45,103.61,103.37,103.57,4420.0,101.7454,101.9028,101.6667,101.8635,4420.0
2023-02-08 15:00:00,103.58,103.58,103.19,103.47,6716.0,101.8733,101.8733,101.4897,101.7651,6716.0
2023-02-08 15:30:00,103.44,103.92,103.44,103.82,22923.0,101.7356,102.2077,101.7356,102.1093,22923.0
2023-02-09 09:30:00,104.62,105.26,104.1,104.85,9710.0,102.8962,103.5256,102.3847,103.1224,9710.0
2023-02-09 10:00:00,104.73,105.13,104.55,104.69,9824.0,103.0043,103.3977,102.8273,102.965,9824.0
2023-02-09 10:30:00,104.7,105.26,104.7,105.24,4633.0,102.9748,103.5256,102.9748,103.5059,4633.0
2023-02-09 11:00:00,105.28,105.42,105.04,105.21,6466.0,103.5453,103.683,103.3092,103.4764,6466.0
2023-02-09 11:30:00,105.24,105.35,105.06,105.27,12168.0,103.5059,103.6141,103.3289,103.5354,12168.0
2023-02-09 12:00:00,105.29,105.4,105.09,105.22,28204.0,103.5551,103.6633,103.3584,103.4863,28204.0
2023-02-09 12:30:00,105.17,105.25,104.2,104.78,8050.0,103.4371,103.5158,102.4831,103.0535,8050.0
2023-02-09 13:00:00,104.69,104.75,104.43,104.58,5660.0,102.965,103.024,102.7093,102.8568,5660.0
2023-02-09 13:30:00,104.6,104.71,104.36,104.47,5801.0,102.8765,102.9847,102.6404,102.7486,5801.0
2023-02-09 14:00:00,104.53,104.58,103.8,103.8,4611.0,102.8076,102.8568,102.0897,102.0897,4611.0
2023-02-09 14:30:00,103.84,103.98,103.56,103.56,7846.0,102.129,102.2667,101.8536,101.8536,7846.0
2023-02-09 15:00:00,103.45,103.6,103.22,103.6,6732.0,101.7454,101.893,101.5192,101.893,6732.0
2023-02-09 15:30:00,103.54,103.83,103.33,103.43,20944.0,101.8339,102.1192,101.6274,101.7258,20944.0
2023-02-10 09:30:00,102.86,103.68,101.15,101.35,20948.0,101.1652,101.9716,99.4833,99.68,20948.0
2023-02-10 10:00:00,101.33,102.07,100.78,101.9,9180.0,99.6604,100.3882,99.1194,100.221,9180.0
2023-02-10 10:30:00,101.95,102.02,101.43,101.69,5815.0,100.2701,100.339,99.7587,100.0144,5815.0
2023-02-10 11:00:00,101.74,101.86,101.55,101.81,6204.0,100.0636,100.1816,99.8767,100.1325,6204.0
2023-02-10 11:30:00,101.71,101.74,101.15,101.44,12570.0,100.0341,100.0636,99.4833,99.7685,12570.0
2023-02-10 12:00:00,101.34,101.48,101.12,101.39,7497.0,99.6702,99.8079,99.4538,99.7194,7497.0
2023-02-10 12:30:00,101.36,101.92,101.36,101.82,5119.0,99.6899,100.2406,99.6899,100.1423,5119.0
2023-02-10 13:00:00,101.85,102.13,101.72,101.85,3084.0,100.1718,100.4472,100.0439,100.1718,3084.0
2023-02-10 13:30:00,101.83,101.83,101.67,101.73,7118.0,100.1521,100.1521,99.9948,100.0538,7118.0
2023-02-10 14:00:00,101.73,101.8,101.41,101.54,8419.0,100.0538,100.1226,99.739,99.8669,8419.0
2023-02-10 14:30:00,101.53,101.91,101.51,101.87,11641.0,99.8571,100.2308,99.8374,100.1915,11641.0
2023-02-10 15:00:00,101.98,102.04,101.71,101.75,8581.0,100.2997,100.3587,100.0341,100.0734,8581.0
2023-02-10 15:30:00,101.74,102.68,101.74,102.68,41395.0,100.0636,100.9881,100.0636,100.9881,41395.0
2023-02-13 09:30:00,103.29,103.57,102.06,103.36,8384.0,101.5881,101.8635,100.3783,101.6569,8384.0
2023-02-13 10:00:00,103.48,103.49,103.22,103.47,1633.0,101.7749,101.7848,101.5192,101.7651,1633.0
2023-02-13 10:30:00,103.44,103.5,103.11,103.12,5618.0,101.7356,101.7946,101.411,101.4209,5618.0
2023-02-13 11:00:00,103.19,103.31,103.08,103.18,3321.0,101.4897,101.6077,101.3815,101.4799,3321.0
2023-02-13 11:30:00,103.12,103.32,103.11,103.17,1000.0,101.4209,101.6176,101.411,101.47,1000.0
2023-02-13 12:00:00,103.14,103.38,103.11,103.34,2687.0,101.4405,101.6766,101.411,101.6372,2687.0
2023-02-13 12:30:00,103.25,103.42,103.24,103.34,1519.0,101.5487,101.7159,101.5389,101.6372,1519.0
2023-02-13 13:00:00,103.31,103.57,103.2,103.5,5226.0,101.6077,101.8635,101.4995,101.7946,5226.0
2023-02-13 13:30:00,103.59,103.92,103.48,103.6,4160.0,101.8831,102.2077,101.7749,101.893,4160.0
2023-02-13 14:00:00,103.74,103.8,103.61,103.61,2465.0,102.0307,102.0897,101.9028,101.9028,2465.0
2023-02-13 14:30:00,103.63,103.63,103.43,103.54,3894.0,101.9225,101.9225,101.7258,101.8339,3894.0
2023-02-13 15:00:00,103.49,103.68,103.49,103.64,2635.0,101.7848,101.9716,101.7848,101.9323,2635.0
2023-02-13 15:30:00,103.65,103.65,103.24,103.59,31724.0,101.9421,101.9421,101.5389,101.8831,31724.0
2023-02-14 09:30:00,103.43,103.43,101.79,102.69,12346.0,101.7258,101.7258,100.1128,100.998,12346.0
2023-02-14 10:00:00,102.86,103.34,102.75,102.75,3209.0,101.1652,101.6372,101.057,101.057,3209.0
2023-02-14 10:30:00,102.69,102.79,102.02,102.33,16522.0,100.998,101.0963,100.339,100.6439,16522.0
2023-02-14 11:00:00,102.35,103.04,102.35,102.63,6781.0,100.6636,101.3422,100.6636,100.9389,6781.0
2023-02-14 11:30:00,102.56,102.75,102.44,102.75,5840.0,100.8701,101.057,100.7521,101.057,5840.0
2023-02-14 12:00:00,102.71,102.95,102.7,102.86,4725.0,101.0176,101.2537,101.0078,101.1652,4725.0
2023-02-14 12:30:00,102.92,103.38,102.91,103.38,4496.0,101.2242,101.6766,101.2143,101.6766,4496.0
2023-02-14 13:00:00,103.78,104.05,103.64,103.65,4745.0,102.07,102.3355,101.9323,101.9421,4745.0
2023-02-14 13:30:00,103.67,103.78,103.54,103.54,3157.0,101.9618,102.07,101.8339,101.8339,3157.0
2023-02-14 14:00:00,103.49,103.66,103.4,103.62,2202.0,101.7848,101.952,101.6963,101.9126,2202.0
2023-02-14 14:30:00,103.74,103.87,103.65,103.76,2907.0,102.0307,102.1585,101.9421,102.0503,2907.0
2023-02-14 15:00:00,103.68,103.79,103.56,103.59,4050.0,101.9716,102.0798,101.8536,101.8831,4050.0
2023-02-14 15:30:00,103.56,103.8,103.47,103.68,31603.0,101.8536,102.0897,101.7651,101.9716,31603.0
2023-02-15 09:30:00,103.14,104.88,102.94,103.45,4686.0,101.4405,103.1519,101.2438,101.7454,4686.0
2023-02-15 10:00:00,103.51,103.78,103.33,103.51,9053.0,101.8044,102.07,101.6274,101.8044,9053.0
2023-02-15 10:30:00,103.52,103.89,103.47,103.63,5886.0,101.8143,102.1782,101.7651,101.9225,5886.0
2023-02-15 11:00:00,103.51,103.95,103.5,103.89,8800.0,101.8044,102.2372,101.7946,102.1782,8800.0
2023-02-15 11:30:00,103.82,103.82,103.48,103.51,12363.0,102.1093,102.1093,101.7749,101.8044,12363.0
2023-02-15 12:00:00,103.5,103.64,103.08,103.08,10322.0,101.7946,101.9323,101.3815,101.3815,10322.0
2023-02-15 12:30:00,103.04,103.27,102.99,103.13,10917.0,101.3422,101.5684,101.293,101.4307,10917.0
2023-02-15 13:00:00,103.15,103.49,103.13,103.45,12018.0,101.4504,101.7848,101.4307,101.7454,12018.0
2023-02-15 13:30:00,103.45,103.59,103.42,103.53,8773.0,101.7454,101.8831,101.7159,101.8241,8773.0
2023-02-15 14:00:00,103.49,103.64,103.27,103.34,19624.0,101.7848,101.9323,101.5684,101.6372,19624.0
2023-02-15 14:30:00,103.35,103.62,103.33,103.37,9000.0,101.6471,101.9126,101.6274,101.6667,9000.0
2023-02-15 15:00:00,103.37,103.67,103.36,103.63,9110.0,101.6667,101.9618,101.6569,101.9225,9110.0
2023-02-15 15:30:00,103.64,103.8,103.46,103.78,29925.0,101.9323,102.0897,101.7553,102.07,29925.0
2023-02-16 09:30:00,102.29,102.92,101.27,102.39,7184.0,100.6045,101.2242,99.6014,100.7029,7184.0
2023-02-16 10:00:00,102.14,102.72,102.14,102.65,4289.0,100.457,101.0275,100.457,100.9586,4289.0
2023-02-16 10:30:00,103.04,103.09,102.57,102.59,12503.0,101.3422,101.3914,100.8799,100.8996,12503.0
2023-02-16 11:00:00,102.65,102.92,102.57,102.83,7708.0,100.9586,101.2242,100.8799,101.1356,7708.0
2023-02-16 11:30:00,102.91,102.97,102.65,102.65,4174.0,101.2143,101.2733,100.9586,100.9586,4174.0
2023-02-16 12:00:00,102.66,103.03,102.63,102.88,13225.0,100.9684,101.3324,100.9389,101.1848,13225.0
2023-02-16 12:30:00,102.91,103.02,102.67,102.67,4100.0,101.2143,101.3225,100.9783,100.9783,4100.0
2023-02-16 13:00:00,102.64,102.69,102.18,102.18,13095.0,100.9488,100.998,100.4964,100.4964,13095.0
2023-02-16 13:30:00,102.17,102.46,102.13,102.34,8604.0,100.4865,100.7717,100.4472,100.6537,8604.0
2023-02-16 14:00:00,102.39,102.63,102.17,102.6,15016.0,100.7029,100.9389,100.4865,100.9094,15016.0
2023-02-16 14:30:00,102.54,102.57,102.08,102.12,13097.0,100.8504,100.8799,100.398,100.4373,13097.0
2023-02-16 15:00:00,102.07,102.07,101.77,101.93,10296.0,100.3882,100.3882,100.0931,100.2505,10296.0
2023-02-16 15:30:00,101.86,102.13,101.55,101.59,32857.0,100.1816,100.4472,99.8767,99.9161,32857.0
2023-02-17 09:30:00,100.82,101.48,100.8,100.98,4965.0,99.374,100.0246,99.3543,99.5317,4965.0
2023-02-17 10:00:00,101.05,102.03,101.04,102.03,41591.0,99.6007,100.5667,99.5909,100.5667,41591.0
2023-02-17 10:30:00,101.94,101.98,101.18,101.18,4833.0,100.478,100.5174,99.7289,99.7289,4833.0
2023-02-17 11:00:00,101.34,101.56,101.2,101.2,4640.0,99.8866,100.1034,99.7486,99.7486,4640.0
2023-02-17 11:30:00,101.2,101.4,100.99,101.29,5240.0,99.7486,99.9457,99.5416,99.8373,5240.0
2023-02-17 12:00:00,101.3,101.51,101.24,101.26,8430.0,99.8471,100.0541,99.788,99.8077,8430.0
2023-02-17 12:30:00,101.18,101.2,100.96,101.07,5900.0,99.7289,99.7486,99.512,99.6204,5900.0
2023-02-17 13:00:00,101.08,101.36,100.93,101.31,5900.0,99.6303,99.9063,99.4825,99.857,5900.0
2023-02-17 13:30:00,101.37,101.52,101.32,101.47,13419.0,99.9161,100.064,99.8669,100.0147,13419.0
2023-02-17 14:00:00,101.47,101.57,101.28,101.43,8497.0,100.0147,100.1133,99.8274,99.9753,8497.0
2023-02-17 14:30:00,101.51,101.52,101.21,101.37,7433.0,100.0541,100.064,99.7584,99.9161,7433.0
2023-02-17 15:00:00,101.37,101.6,101.31,101.58,9707.0,99.9161,100.1428,99.857,100.1231,9707.0
2023-02-17 15:30:00,101.57,101.92,101.26,101.34,56245.0,100.1133,100.4583,99.8077,99.8866,56245.0
2023-02-21 09:30:00,100.75,101.11,100.08,100.16,4159.0,99.305,99.6599,98.6446,98.7235,4159.0
2023-02-21 10:00:00,100.13,100.38,99.51,99.56,11276.0,98.6939,98.9403,98.0828,98.1321,11276.0
2023-02-21 10:30:00,99.64,100.12,99.54,100.12,6307.0,98.211,98.6841,98.1124,98.6841,6307.0
2023-02-21 11:00:00,100.04,100.23,99.74,99.79,4406.0,98.6052,98.7925,98.3095,98.3588,4406.0
2023-02-21 11:30:00,99.81,99.87,99.52,99.7,8864.0,98.3785,98.4377,98.0927,98.2701,8864.0
2023-02-21 12:00:00,99.72,99.83,99.48,99.48,4216.0,98.2898,98.3982,98.0532,98.0532,4216.0
2023-02-21 12:30:00,99.61,99.98,99.61,99.98,3400.0,98.1814,98.5461,98.1814,98.5461,3400.0
2023-02-21 13:00:00,99.96,99.96,99.24,99.28,17748.0,98.5264,98.5264,97.8167,97.8561,17748.0
2023-02-21 13:30:00,99.31,99.39,99.09,99.09,8855.0,97.8857,97.9645,97.6688,97.6688,8855.0
2023-02-21 14:00:00,99.11,99.11,98.73,98.95,11427.0,97.6886,97.6886,97.314,97.5308,11427.0
2023-02-21 14:30:00,98.87,99.44,98.87,99.31,11905.0,97.452,98.0138,97.452,97.8857,11905.0
2023-02-21 15:00:00,99.4,99.52,99.14,99.22,14730.0,97.9744,98.0927,97.7181,97.797,14730.0
2023-02-21 15:30:00,99.23,99.33,98.85,98.92,36875.0,97.8068,97.9054,97.4323,97.5013,36875.0
2023-02-22 09:30:00,99.42,99.94,99.34,99.73,3063.0,97.9941,98.5067,97.9153,98.2997,3063.0
2023-02-22 10:00:00,99.58,100.03,99.42,99.85,10803.0,98.1518,98.5954,97.9941,98.4179,10803.0
2023-02-22 10:30:00,99.84,99.96,99.48,99.95,5599.0,98.4081,98.5264,98.0532,98.5165,5599.0
2023-02-22 11:00:00,99.92,100.26,99.87,100.06,6069.0,98.4869,98.8221,98.4377,98.6249,6069.0
2023-02-22 11:30:00,100.0,100.13,99.9,99.96,4373.0,98.5658,98.6939,98.4672,98.5264,4373.0
2023-02-22 12:00:00,99.94,100.11,99.74,100.03,6693.0,98.5067,98.6742,98.3095,98.5954,6693.0
2023-02-22 12:30:00,100.1,100.25,100.03,100.12,4002.0,98.6644,98.8122,98.5954,98.6841,4002.0
2023-02-22 13:00:00,100.09,100.12,99.87,100.06,45125.0,98.6545,98.6841,98.4377,98.6249,45125.0
2023-02-22 13:30:00,100.08,100.92,100.08,100.52,15110.0,98.6446,99.4726,98.6446,99.0783,15110.0
2023-02-22 14:00:00,100.57,100.64,99.68,99.8,38039.0,99.1276,99.1966,98.2504,98.3687,38039.0
2023-02-22 14:30:00,99.79,99.79,99.12,99.3,11370.0,98.3588,98.3588,97.6984,97.8758,11370.0
2023-02-22 15:00:00,99.2,99.71,99.05,99.47,10414.0,97.7773,98.2799,97.6294,98.0434,10414.0
2023-02-22 15:30:00,99.36,99.71,99.21,99.67,41585.0,97.935,98.2799,97.7871,98.2405,41585.0
2023-02-23 09:30:00,100.03,100.63,99.62,99.97,5720.0,98.5954,99.1868,98.1912,98.5362,5720.0
2023-02-23 10:00:00,100.14,100.14,98.95,99.03,42064.0,98.7038,98.7038,97.5308,97.6097,42064.0
2023-02-23 10:30:00,99.0,99.0,98.3,98.42,12714.0,97.5801,97.5801,96.8902,97.0085,12714.0
2023-02-23 11:00:00,98.46,98.93,98.45,98.74,6478.0,97.0479,97.5111,97.038,97.3239,6478.0
2023-02-23 11:30:00,98.66,98.68,97.53,97.54,5150.0,97.245,97.2647,96.1312,96.1411,5150.0
2023-02-23 12:00:00,97.5,97.62,97.32,97.47,3899.0,96.1016,96.2199,95.9242,96.0721,3899.0
2023-02-23 12:30:00,97.51,97.63,97.41,97.59,2999.0,96.1115,96.2298,96.0129,96.1904,2999.0
2023-02-23 13:00:00,97.5,97.78,97.38,97.78,5441.0,96.1016,96.3776,95.9834,96.3776,5441.0
2023-02-23 13:30:00,97.82,97.98,97.62,97.94,9644.0,96.4171,96.5748,96.2199,96.5353,9644.0
2023-02-23 14:00:00,97.92,98.37,97.91,98.22,9511.0,96.5156,96.9592,96.5058,96.8113,9511.0
2023-02-23 14:30:00,98.22,98.37,98.05,98.09,31221.0,96.8113,96.9592,96.6438,96.6832,31221.0
2023-02-23 15:00:00,98.14,98.43,98.01,98.42,41950.0,96.7325,97.0183,96.6043,97.0085,41950.0
2023-02-23 15:30:00,98.44,98.45,97.85,97.99,86151.0,97.0282,97.038,96.4466,96.5846,86151.0
2023-02-24 09:30:00,96.78,97.19,96.14,96.6,5489.0,95.392,95.7961,94.7612,95.2146,5489.0
2023-02-24 10:00:00,96.63,96.91,96.46,96.63,4038.0,95.2441,95.5201,95.0766,95.2441,4038.0
2023-02-24 10:30:00,96.55,96.87,96.15,96.84,30701.0,95.1653,95.4807,94.771,95.4511,30701.0
2023-02-24 11:00:00,96.81,97.1,96.77,96.99,13934.0,95.4215,95.7074,95.3821,95.599,13934.0
2023-02-24 11:30:00,97.04,97.71,96.92,97.49,10555.0,95.6482,96.3086,95.53,96.0918,10555.0
2023-02-24 12:00:00,97.57,97.58,97.41,97.49,9122.0,96.1706,96.1805,96.0129,96.0918,9122.0
2023-02-24 12:30:00,97.49,97.62,97.22,97.5,12882.0,96.0918,96.2199,95.8257,96.1016,12882.0
2023-02-24 13:00:00,97.51,97.79,97.41,97.68,12500.0,96.1115,96.3875,96.0129,96.2791,12500.0
2023-02-24 13:30:00,97.63,97.93,97.47,97.93,26840.0,96.2298,96.5255,96.0721,96.5255,26840.0
2023-02-24 14:00:00,98.02,98.21,97.92,98.15,15495.0,96.6142,96.8015,96.5156,96.7423,15495.0
2023-02-24 14:30:00,98.15,98.52,98.13,98.24,21390.0,96.7423,97.107,96.7226,96.831,21390.0
2023-02-24 15:00:00,98.27,98.53,97.96,97.96,24785.0,96.8606,97.1169,96.555,96.555,24785.0
2023-02-24 15:30:00,97.91,98.01,97.7,97.91,41836.0,96.5058,96.6043,96.2988,96.5058,41836.0
2023-02-27 09:30:00,99.2,101.37,99.2,101.3,26101.0,97.7773,99.9161,97.7773,99.8471,26101.0
2023-02-27 10:00:00,101.22,101.3,100.59,100.75,18795.0,99.7683,99.8471,99.1473,99.305,18795.0
2023-02-27 10:30:00,100.65,100.65,99.97,100.01,18934.0,99.2065,99.2065,98.5362,98.5756,18934.0
2023-02-27 11:00:00,100.06,100.11,99.81,99.81,12394.0,98.6249,98.6742,98.3785,98.3785,12394.0
2023-02-27 11:30:00,99.94,100.16,99.72,100.14,7370.0,98.5067,98.7235,98.2898,98.7038,7370.0
2023-02-27 12:00:00,100.12,100.14,99.85,100.1,4843.0,98.6841,98.7038,98.4179,98.6644,4843.0
2023-02-27 12:30:00,100.11,100.23,99.97,99.98,5801.0,98.6742,98.7925,98.5362,98.5461,5801.0
2023-02-27 13:00:00,100.06,100.11,99.97,100.02,5212.0,98.6249,98.6742,98.5362,98.5855,5212.0
2023-02-27 13:30:00,100.07,100.21,99.83,100.09,7708.0,98.6348,98.7728,98.3982,98.6545,7708.0
2023-02-27 14:00:00,100.19,100.23,99.87,100.12,9311.0,98.7531,98.7925,98.4377,98.6841,9311.0
2023-02-27 14:30:00,100.09,100.19,99.95,100.06,7701.0,98.6545,98.7531,98.5165,98.6249,7701.0
2023-02-27 15:00:00,100.12,100.17,99.93,100.17,10377.0,98.6841,98.7334,98.4968,98.7334,10377.0
2023-02-27 15:30:00,100.17,100.39,99.95,100.39,47821.0,98.7334,98.9502,98.5165,98.9502,47821.0
2023-02-28 09:30:00,100.54,100.54,98.9,98.9,37032.0,99.098,99.098,97.4816,97.4816,37032.0
2023-02-28 10:00:00,98.94,99.69,98.92,99.53,7107.0,97.521,98.2602,97.5013,98.1025,7107.0
2023-02-28 10:30:00,99.56,99.7,99.2,99.4,10675.0,98.1321,98.2701,97.7773,97.9744,10675.0
2023-02-28 11:00:00,99.48,99.76,99.23,99.31,19664.0,98.0532,98.3292,97.8068,97.8857,19664.0
2023-02-28 11:30:00,99.31,99.31,99.1,99.19,7776.0,97.8857,97.8857,97.6787,97.7674,7776.0
2023-02-28 12:00:00,99.19,99.48,99.13,99.38,9468.0,97.7674,98.0532,97.7083,97.9547,9468.0
2023-02-28 12:30:00,99.47,99.72,99.41,99.54,5647.0,98.0434,98.2898,97.9843,98.1124,5647.0
2023-02-28 13:00:00,99.58,99.58,99.32,99.37,11303.0,98.1518,98.1518,97.8955,97.9448,11303.0
2023-02-28 13:30:00,99.39,99.79,99.37,99.79,17806.0,97.9645,98.3588,97.9448,98.3588,17806.0
2023-02-28 14:00:00,99.75,100.02,99.55,99.55,8419.0,98.3194,98.5855,98.1222,98.1222,8419.0
2023-02-28 14:30:00,99.56,99.87,99.48,99.51,10926.0,98.1321,98.4377,98.0532,98.0828,10926.0
2023-02-28 15:00:00,99.46,99.49,99.23,99.4,8000.0,98.0335,98.0631,97.8068,97.9744,8000.0
2023-02-28 15:30:00,99.45,99.51,98.99,98.99,41494.0,98.0237,98.0828,97.5703,97.5703,41494.0
2023-03-01 09:30:00,99.44,100.56,98.92,100.26,8178.0,98.0138,99.1178,97.5013,98.8221,8178.0
2023-03-01 10:00:00,100.05,100.32,99.74,99.91,5445.0,98.6151,98.8812,98.3095,98.4771,5445.0
2023-03-01 10:30:00,99.89,100.82,99.82,100.75,19694.0,98.4574,99.374,98.3884,99.305,19694.0
2023-03-01 11:00:00,100.79,100.8,99.64,99.69,14355.0,99.3445,99.3543,98.211,98.2602,14355.0
2023-03-01 11:30:00,99.77,100.3,99.67,100.3,32098.0,98.3391,98.8615,98.2405,98.8615,32098.0
2023-03-01 12:00:00,100.28,100.49,100.09,100.49,12268.0,98.8418,99.0488,98.6545,99.0488,12268.0
2023-03-01 12:30:00,100.52,100.52,100.02,100.16,10679.0,99.0783,99.0783,98.5855,98.7235,10679.0
2023-03-01 13:00:00,100.11,100.3,100.01,100.21,9814.0,98.6742,98.8615,98.5756,98.7728,9814.0
2023-03-01 13:30:00,100.2,100.2,99.85,100.0,8688.0,98.7629,98.7629,98.4179,98.5658,8688.0
2023-03-01 14:00:00,99.99,99.99,99.73,99.76,8633.0,98.5559,98.5559,98.2997,98.3292,8633.0
2023-03-01 14:30:00,99.61,99.71,99.44,99.5,15994.0,98.1814,98.2799,98.0138,98.073,15994.0
2023-03-01 15:00:00,99.55,99.7,99.44,99.57,10623.0,98.1222,98.2701,98.0138,98.142,10623.0
2023-03-01 15:30:00,99.65,100.15,99.63,100.07,44363.0,98.2208,98.7136,98.2011,98.6348,44363.0
2023-03-02 09:30:00,99.08,100.79,98.15,99.87,8008.0,97.659,99.3445,96.7423,98.4377,8008.0
2023-03-02 10:00:00,99.88,99.88,99.44,99.66,2022.0,98.4475,98.4475,98.0138,98.2307,2022.0
2023-03-02 10:30:00,99.79,99.85,99.6,99.77,2261.0,98.3588,98.4179,98.1715,98.3391,2261.0
2023-03-02 11:00:00,99.68,99.9,99.68,99.82,9336.0,98.2504,98.4672,98.2504,98.3884,9336.0
2023-03-02 11:30:00,99.83,99.87,99.68,99.72,6633.0,98.3982,98.4377,98.2504,98.2898,6633.0
2023-03-02 12:00:00,99.8,99.91,99.77,99.86,3855.0,98.3687,98.4771,98.3391,98.4278,3855.0
2023-03-02 12:30:00,99.87,100.44,99.87,100.37,8514.0,98.4377,98.9995,98.4377,98.9305,8514.0
2023-03-02 13:00:00,100.41,100.49,100.16,100.33,9082.0,98.9699,99.0488,98.7235,98.8911,9082.0
2023-03-02 13:30:00,100.3,100.64,100.19,100.54,11360.0,98.8615,99.1966,98.7531,99.098,11360.0
2023-03-02 14:00:00,100.7,100.76,100.5,100.69,6078.0,99.2558,99.3149,99.0586,99.2459,6078.0
2023-03-02 14:30:00,100.71,100.72,100.48,100.54,8886.0,99.2656,99.2755,99.0389,99.098,8886.0
2023-03-02 15:00:00,100.57,100.85,100.4,100.8,21730.0,99.1276,99.4036,98.9601,99.3543,21730.0
2023-03-02 15:30:00,100.89,101.12,100.81,101.06,44551.0,99.443,99.6697,99.3642,99.6106,44551.0
2023-03-03 09:30:00,101.6,101.94,100.77,100.77,8346.0,100.1428,100.478,99.3247,99.3247,8346.0
2023-03-03 10:00:00,100.63,100.64,99.98,100.29,11822.0,99.1868,99.1966,98.5461,98.8516,11822.0
2023-03-03 10:30:00,100.4,100.69,100.28,100.42,9138.0,98.9601,99.2459,98.8418,98.9798,9138.0
2023-03-03 11:00:00,100.5,100.92,100.41,100.9,4992.0,99.0586,99.4726,98.9699,99.4529,4992.0
2023-03-03 11:30:00,100.87,101.68,100.73,101.62,190986.0,99.4233,100.2217,99.2853,100.1626,190986.0
2023-03-03 12:00:00,101.68,102.0,101.66,102.0,74206.0,100.2217,100.5371,100.202,100.5371,74206.0
2023-03-03 12:30:00,102.0,102.14,101.83,102.1,185523.0,100.5371,100.6751,100.3695,100.6357,185523.0
2023-03-03 13:00:00,102.01,102.55,101.87,102.13,5694.0,100.547,101.0792,100.409,100.6652,5694.0
2023-03-03 13:30:00,102.12,102.45,102.06,102.37,9252.0,100.6554,100.9807,100.5962,100.9018,9252.0
2023-03-03 14:00:00,102.33,102.33,101.93,102.12,9379.0,100.8624,100.8624,100.4681,100.6554,9379.0
2023-03-03 14:30:00,102.12,102.14,101.86,102.09,32821.0,100.6554,100.6751,100.3991,100.6258,32821.0
2023-03-03 15:00:00,102.05,102.07,101.82,101.93,31098.0,100.5864,100.6061,100.3597,100.4681,31098.0
2023-03-03 15:30:00,101.95,102.51,101.95,102.45,64138.0,100.4878,101.0398,100.4878,100.9807,64138.0
2023-03-06 09:30:00,102.38,102.78,101.64,101.64,7865.0,100.9117,101.3059,100.1823,100.1823,7865.0
2023-03-06 10:00:00,101.62,101.91,101.55,101.63,9720.0,100.1626,100.4484,100.0936,100.1724,9720.0
2023-03-06 10:30:00,101.72,101.81,101.29,101.29,4971.0,100.2611,100.3498,99.8373,99.8373,4971.0
2023-03-06 11:00:00,101.27,101.27,100.81,100.81,27723.0,99.8176,99.8176,99.3642,99.3642,27723.0
2023-03-06 11:30:00,100.97,101.04,100.71,100.84,2636.0,99.5219,99.5909,99.2656,99.3937,2636.0
2023-03-06 12:00:00,100.8,100.8,100.42,100.49,5960.0,99.3543,99.3543,98.9798,99.0488,5960.0
2023-03-06 12:30:00,100.43,100.44,100.06,100.24,4455.0,98.9896,98.9995,98.6249,98.8023,4455.0
2023-03-06 13:00:00,100.27,100.31,99.84,99.92,2600.0,98.8319,98.8713,98.4081,98.4869,2600.0
2023-03-06 13:30:00,99.86,99.93,99.53,99.56,3671.0,98.4278,98.4968,98.1025,98.1321,3671.0
2023-03-06 14:00:00,99.68,100.14,99.52,100.04,5900.0,98.2504,98.7038,98.0927,98.6052,5900.0
2023-03-06 14:30:00,100.06,100.06,99.54,99.67,4153.0,98.6249,98.6249,98.1124,98.2405,4153.0
2023-03-06 15:00:00,99.7,99.83,99.54,99.78,8870.0,98.2701,98.3982,98.1124,98.3489,8870.0
2023-03-06 15:30:00,99.74,100.02,99.49,99.56,43192.0,98.3095,98.5855,98.0631,98.1321,43192.0
2023-03-07 09:30:00,99.52,100.72,99.5,100.46,5691.0,98.0927,99.2755,98.073,99.0192,5691.0
2023-03-07 10:00:00,100.45,100.45,99.25,99.47,7525.0,99.0093,99.0093,97.8265,98.0434,7525.0
2023-03-07 10:30:00,99.48,99.74,99.31,99.58,8427.0,98.0532,98.3095,97.8857,98.1518,8427.0
2023-03-07 11:00:00,99.52,99.63,99.29,99.46,3761.0,98.0927,98.2011,97.866,98.0335,3761.0
2023-03-07 11:30:00,99.55,99.7,99.41,99.58,11312.0,98.1222,98.2701,97.9843,98.1518,11312.0
2023-03-07 12:00:00,99.51,99.91,99.47,99.65,5046.0,98.0828,98.4771,98.0434,98.2208,5046.0
2023-03-07 12:30:00,99.5,99.6,99.4,99.45,7320.0,98.073,98.1715,97.9744,98.0237,7320.0
2023-03-07 13:00:00,99.45,99.47,99.07,99.14,9158.0,98.0237,98.0434,97.6491,97.7181,9158.0
2023-03-07 13:30:00,99.16,99.24,99.02,99.14,5100.0,97.7378,97.8167,97.5998,97.7181,5100.0
2023-03-07 14:00:00,99.18,99.18,98.71,98.89,8400.0,97.7576,97.7576,97.2943,97.4717,8400.0
2023-03-07 14:30:00,98.93,98.98,98.6,98.63,9926.0,97.5111,97.5604,97.1859,97.2154,9926.0
2023-03-07 15:00:00,98.67,98.91,98.67,98.7,4527.0,97.2549,97.4914,97.2549,97.2844,4527.0
2023-03-07 15:30:00,98.7,98.9,98.6,98.6,29068.0,97.2844,97.4816,97.1859,97.1859,29068.0
2023-03-08 09:30:00,98.7,99.01,98.38,99.01,11811.0,97.2844,97.59,96.969,97.59,11811.0
2023-03-08 10:00:00,98.9,99.03,98.73,98.92,1532.0,97.4816,97.6097,97.314,97.5013,1532.0
2023-03-08 10:30:00,99.05,99.15,98.83,98.83,9594.0,97.6294,97.728,97.4126,97.4126,9594.0
2023-03-08 11:00:00,98.79,99.0,98.64,98.64,7047.0,97.3731,97.5801,97.2253,97.2253,7047.0
2023-03-08 11:30:00,98.7,98.84,98.41,98.75,7282.0,97.2844,97.4224,96.9986,97.3337,7282.0
2023-03-08 12:00:00,98.78,98.79,98.53,98.62,1919.0,97.3633,97.3731,97.1169,97.2056,1919.0
2023-03-08 12:30:00,98.53,98.59,98.38,98.45,6800.0,97.1169,97.176,96.969,97.038,6800.0
2023-03-08 13:00:00,98.38,98.44,98.07,98.16,2600.0,96.969,97.0282,96.6635,96.7522,2600.0
2023-03-08 13:30:00,98.27,98.27,98.04,98.17,5200.0,96.8606,96.8606,96.6339,96.762,5200.0
2023-03-08 14:00:00,98.2,98.21,97.93,98.09,7470.0,96.7916,96.8015,96.5255,96.6832,7470.0
2023-03-08 14:30:00,98.09,98.1,97.92,97.95,2152.0,96.6832,96.693,96.5156,96.5452,2152.0
2023-03-08 15:00:00,97.95,98.14,97.88,98.11,4099.0,96.5452,96.7325,96.4762,96.7029,4099.0
2023-03-08 15:30:00,98.13,98.7,98.1,98.62,24078.0,96.7226,97.2844,96.693,97.2056,24078.0
2023-03-09 09:30:00,98.61,99.26,98.43,98.43,11639.0,97.1957,97.8364,97.0183,97.0183,11639.0
2023-03-09 10:00:00,98.51,98.8,98.09,98.2,8379.0,97.0972,97.383,96.6832,96.7916,8379.0
2023-03-09 10:30:00,98.21,98.32,98.03,98.03,10738.0,96.8015,96.9099,96.624,96.624,10738.0
2023-03-09 11:00:00,98.04,98.1,97.95,97.98,6967.0,96.6339,96.693,96.5452,96.5748,6967.0
2023-03-09 11:30:00,98.07,98.16,97.95,98.11,7046.0,96.6635,96.7522,96.5452,96.7029,7046.0
2023-03-09 12:00:00,97.99,98.01,97.71,98.0,3671.0,96.5846,96.6043,96.3086,96.5945,3671.0
2023-03-09 12:30:00,98.05,98.05,97.88,97.97,2390.0,96.6438,96.6438,96.4762,96.5649,2390.0
2023-03-09 13:00:00,97.9,98.02,97.89,97.98,3279.0,96.4959,96.6142,96.4861,96.5748,3279.0
2023-03-09 13:30:00,97.88,98.02,97.75,97.83,10000.0,96.4762,96.6142,96.3481,96.4269,10000.0
2023-03-09 14:00:00,97.8,97.85,97.62,97.85,3501.0,96.3973,96.4466,96.2199,96.4466,3501.0
2023-03-09 14:30:00,97.83,98.0,97.73,97.73,11245.0,96.4269,96.5945,96.3283,96.3283,11245.0
2023-03-09 15:00:00,97.76,97.76,96.95,96.97,22655.0,96.3579,96.3579,95.5595,95.5792,22655.0
2023-03-09 15:30:00,96.92,97.13,96.7,96.82,35476.0,95.53,95.737,95.3131,95.4314,35476.0
2023-03-10 09:30:00,96.91,96.91,95.32,95.69,18401.0,95.5201,95.5201,93.9529,94.3176,18401.0
2023-03-10 10:00:00,95.85,96.26,95.57,95.58,4422.0,94.4753,94.8794,94.1993,94.2092,4422.0
2023-03-10 10:30:00,95.63,95.8,95.12,95.58,14301.0,94.2585,94.426,93.7558,94.2092,14301.0
2023-03-10 11:00:00,95.51,96.09,95.42,96.09,4100.0,94.1402,94.7119,94.0515,94.7119,4100.0
2023-03-10 11:30:00,96.18,96.25,95.13,95.14,6031.0,94.8006,94.8696,93.7656,93.7755,6031.0
2023-03-10 12:00:00,95.14,95.26,94.53,94.99,21973.0,93.7755,93.8938,93.1742,93.6276,21973.0
2023-03-10 12:30:00,94.99,95.42,94.12,94.2,11153.0,93.6276,94.0515,92.7701,92.849,11153.0
2023-03-10 13:00:00,94.37,94.58,93.42,93.5,10686.0,93.0165,93.2235,92.0802,92.159,10686.0
2023-03-10 13:30:00,93.46,93.64,93.29,93.41,3875.0,92.1196,92.297,91.952,92.0703,3875.0
2023-03-10 14:00:00,93.53,94.07,93.46,93.85,6018.0,92.1886,92.7208,92.1196,92.504,6018.0
2023-03-10 14:30:00,93.8,94.4,93.8,94.07,7893.0,92.4547,93.0461,92.4547,92.7208,7893.0
2023-03-10 15:00:00,94.24,94.32,93.6,93.89,7078.0,92.8884,92.9673,92.2576,92.5434,7078.0
2023-03-10 15:30:00,93.9,93.9,93.12,93.63,47854.0,92.5533,92.5533,91.7845,92.2871,47854.0
2023-03-13 09:30:00,92.68,93.24,90.79,92.85,17562.0,91.3508,91.9027,89.4879,91.5183,17562.0
2023-03-13 10:00:00,92.62,92.62,91.46,91.49,9121.0,91.2916,91.2916,90.1483,90.1778,9121.0
2023-03-13 10:30:00,91.66,92.21,91.64,92.05,3958.0,90.3454,90.8875,90.3257,90.7298,3958.0
2023-03-13 11:00:00,92.52,93.2,92.36,93.2,10272.0,91.1931,91.8633,91.0354,91.8633,10272.0
2023-03-13 11:30:00,93.38,93.46,92.55,92.9,19224.0,92.0407,92.1196,91.2226,91.5676,19224.0
2023-03-13 12:00:00,93.29,93.41,92.31,92.46,10457.0,91.952,92.0703,90.9861,91.1339,10457.0
2023-03-13 12:30:00,92.43,92.6,91.91,92.07,8522.0,91.1044,91.2719,90.5918,90.7495,8522.0
2023-03-13 13:00:00,92.23,92.48,91.93,92.45,5921.0,90.9072,91.1536,90.6115,91.1241,5921.0
2023-03-13 13:30:00,92.45,92.78,92.27,92.78,9147.0,91.1241,91.4493,90.9467,91.4493,9147.0
2023-03-13 14:00:00,92.9,93.64,92.88,93.44,15306.0,91.5676,92.297,91.5479,92.0999,15306.0
2023-03-13 14:30:00,93.31,93.84,93.21,93.4,11246.0,91.9717,92.4941,91.8732,92.0604,11246.0
2023-03-13 15:00:00,93.39,93.48,92.38,92.54,14357.0,92.0506,92.1393,91.0551,91.2128,14357.0
2023-03-13 15:30:00,92.6,93.41,92.45,93.37,88910.0,91.2719,92.0703,91.1241,92.0309,88910.0
2023-03-14 09:30:00,95.34,95.96,94.84,95.96,5987.0,93.9726,94.5837,93.4798,94.5837,5987.0
2023-03-14 10:00:00,95.48,95.78,95.01,95.34,6272.0,94.1106,94.4063,93.6474,93.9726,6272.0
2023-03-14 10:30:00,95.54,95.83,95.45,95.45,3907.0,94.1698,94.4556,94.081,94.081,3907.0
2023-03-14 11:00:00,95.42,95.88,95.39,95.88,3198.0,94.0515,94.5049,94.0219,94.5049,3198.0
2023-03-14 11:30:00,95.86,95.91,95.61,95.78,3593.0,94.4852,94.5344,94.2388,94.4063,3593.0
2023-03-14 12:00:00,95.75,95.75,95.02,95.02,2200.0,94.3767,94.3767,93.6572,93.6572,2200.0
2023-03-14 12:30:00,95.01,95.26,94.92,94.97,2217.0,93.6474,93.8938,93.5586,93.6079,2217.0
2023-03-14 13:00:00,94.99,95.08,94.32,94.52,2830.0,93.6276,93.7164,92.9673,93.1644,2830.0
2023-03-14 13:30:00,94.55,94.61,94.36,94.48,3100.0,93.194,93.2531,93.0067,93.125,3100.0
2023-03-14 14:00:00,94.53,94.53,94.09,94.37,11585.0,93.1742,93.1742,92.7406,93.0165,11585.0
2023-03-14 14:30:00,94.39,94.63,94.29,94.3,4346.0,93.0362,93.2728,92.9377,92.9475,4346.0
2023-03-14 15:00:00,94.28,94.42,93.76,94.08,5066.0,92.9278,93.0658,92.4153,92.7307,5066.0
2023-03-14 15:30:00,94.03,94.85,94.03,94.83,29251.0,92.6814,93.4897,92.6814,93.4699,29251.0
2023-03-15 09:30:00,92.55,94.1,92.0,92.01,7578.0,91.2226,92.7504,90.6805,90.6904,7578.0
2023-03-15 10:00:00,92.0,92.74,91.87,92.23,6765.0,90.6805,91.4099,90.5524,90.9072,6765.0
2023-03-15 10:30:00,92.31,92.31,91.79,92.23,3957.0,90.9861,90.9861,90.4735,90.9072,3957.0
2023-03-15 11:00:00,92.2,92.52,92.18,92.27,6126.0,90.8777,91.1931,90.8579,90.9467,6126.0
2023-03-15 11:30:00,92.33,92.45,91.67,91.75,10029.0,91.0058,91.1241,90.3553,90.4341,10029.0
2023-03-15 12:00:00,91.85,91.89,91.06,91.21,6404.0,90.5327,90.5721,89.754,89.9019,6404.0
2023-03-15 12:30:00,91.29,91.43,90.99,91.13,8484.0,89.9807,90.1187,89.685,89.823,8484.0
2023-03-15 13:00:00,91.13,91.58,91.03,91.47,4516.0,89.823,90.2666,89.7244,90.1581,4516.0
2023-03-15 13:30:00,91.48,91.48,90.96,91.37,4380.0,90.168,90.168,89.6554,90.0596,4380.0
2023-03-15 14:00:00,91.28,91.99,91.18,91.94,12243.0,89.9709,90.6707,89.8723,90.6214,12243.0
2023-03-15 14:30:00,91.97,92.2,91.81,92.05,6107.0,90.651,90.8777,90.4933,90.7298,6107.0
2023-03-15 15:00:00,92.21,92.29,91.88,92.06,17854.0,90.8875,90.9664,90.5622,90.7397,17854.0
2023-03-15 15:30:00,92.07,92.41,91.75,92.41,23962.0,90.7495,91.0846,90.4341,91.0846,23962.0
2023-03-16 09:30:00,91.44,92.27,91.28,92.17,11811.0,90.1286,90.9467,89.9709,90.8481,11811.0
2023-03-16 10:00:00,92.16,92.16,90.89,91.11,14517.0,90.8382,90.8382,89.5864,89.8033,14517.0
2023-03-16 10:30:00,91.11,92.4,91.09,92.3,30503.0,89.8033,91.0748,89.7836,90.9762,30503.0
2023-03-16 11:00:00,92.35,92.7,92.09,92.54,29865.0,91.0255,91.3705,90.7692,91.2128,29865.0
2023-03-16 11:30:00,92.6,93.11,92.38,92.86,7294.0,91.2719,91.7746,91.0551,91.5282,7294.0
2023-03-16 12:00:00,92.82,92.82,92.59,92.69,8154.0,91.4888,91.4888,91.2621,91.3606,8154.0
2023-03-16 12:30:00,92.79,92.96,92.24,92.96,27881.0,91.4592,91.6268,90.9171,91.6268,27881.0
2023-03-16 13:00:00,93.09,93.28,92.61,92.83,21593.0,91.7549,91.9422,91.2818,91.4986,21593.0
2023-03-16 13:30:00,92.82,92.91,92.58,92.82,7088.0,91.4888,91.5775,91.2522,91.4888,7088.0
2023-03-16 14:00:00,92.71,92.78,92.49,92.5,4790.0,91.3803,91.4493,91.1635,91.1734,4790.0
2023-03-16 14:30:00,92.53,92.72,92.3,92.68,29532.0,91.2029,91.3902,90.9762,91.3508,29532.0
2023-03-16 15:00:00,92.72,93.09,92.65,93.09,22013.0,91.3902,91.7549,91.3212,91.7549,22013.0
2023-03-16 15:30:00,93.03,93.03,92.51,92.66,80228.0,91.6958,91.6958,91.1832,91.3311,80228.0
2023-03-17 09:30:00,91.97,91.97,90.15,90.2,50221.0,90.651,90.651,88.8571,88.9063,50221.0
2023-03-17 10:00:00,90.66,91.03,90.25,90.26,4104.0,89.3597,89.7244,88.9556,88.9655,4104.0
2023-03-17 10:30:00,90.34,90.4,89.7,89.81,3031.0,89.0443,89.1035,88.4135,88.5219,3031.0
2023-03-17 11:00:00,89.74,90.11,89.65,89.92,4757.0,88.4529,88.8176,88.3642,88.6304,4757.0
2023-03-17 11:30:00,89.9,90.14,89.8,89.89,2734.0,88.6106,88.8472,88.5121,88.6008,2734.0
2023-03-17 12:00:00,89.99,90.15,89.96,90.12,2308.0,88.6994,88.8571,88.6698,88.8275,2308.0
2023-03-17 12:30:00,90.18,90.3,89.91,89.93,3650.0,88.8866,89.0049,88.6205,88.6402,3650.0
2023-03-17 13:00:00,89.87,90.04,89.77,89.98,3559.0,88.5811,88.7486,88.4825,88.6895,3559.0
2023-03-17 13:30:00,89.99,89.99,89.73,89.85,4765.0,88.6994,88.6994,88.4431,88.5614,4765.0
2023-03-17 14:00:00,89.89,89.91,89.53,89.59,3343.0,88.6008,88.6205,88.246,88.3051,3343.0
2023-03-17 14:30:00,89.52,89.95,89.51,89.71,6179.0,88.2361,88.6599,88.2262,88.4234,6179.0
2023-03-17 15:00:00,89.7,89.95,89.56,89.9,6878.0,88.4135,88.6599,88.2755,88.6106,6878.0
2023-03-17 15:30:00,89.89,89.89,88.99,89.38,73222.0,88.6008,88.6008,87.7137,88.0981,73222.0
2023-03-20 09:30:00,89.75,91.32,89.02,91.32,14149.0,88.4628,90.0103,87.7433,90.0103,14149.0
2023-03-20 10:00:00,91.19,91.51,90.92,91.41,10700.0,89.8821,90.1976,89.616,90.099,10700.0
2023-03-20 10:30:00,91.46,91.63,91.25,91.5,8111.0,90.1483,90.3158,89.9413,90.1877,8111.0
2023-03-20 11:00:00,91.56,91.68,91.29,91.5,15551.0,90.2468,90.3651,89.9807,90.1877,15551.0
2023-03-20 11:30:00,91.55,91.55,91.11,91.12,4100.0,90.237,90.237,89.8033,89.8131,4100.0
2023-03-20 12:00:00,91.23,91.24,90.67,90.9,4122.0,89.9216,89.9314,89.3696,89.5963,4122.0
2023-03-20 12:30:00,91.04,91.06,90.73,91.05,11291.0,89.7343,89.754,89.4287,89.7442,11291.0
2023-03-20 13:00:00,91.19,91.53,91.17,91.3,46529.0,89.8821,90.2173,89.8624,89.9906,46529.0
2023-03-20 13:30:00,91.26,91.29,90.95,91.04,9921.0,89.9511,89.9807,89.6456,89.7343,9921.0
2023-03-20 14:00:00,91.08,91.16,90.88,90.94,4500.0,89.7737,89.8526,89.5766,89.6357,4500.0
2023-03-20 14:30:00,90.91,91.13,90.76,90.89,8579.0,89.6062,89.823,89.4583,89.5864,8579.0
2023-03-20 15:00:00,90.89,90.97,90.7,90.92,7663.0,89.5864,89.6653,89.3992,89.616,7663.0
2023-03-20 15:30:00,90.93,91.15,90.59,90.71,51727.0,89.6259,89.8427,89.2907,89.409,51727.0
2023-03-21 09:30:00,92.06,92.67,92.06,92.67,5800.0,90.7397,91.3409,90.7397,91.3409,5800.0
2023-03-21 10:00:00,92.66,92.89,92.43,92.6,6925.0,91.3311,91.5578,91.1044,91.2719,6925.0
2023-03-21 10:30:00,92.64,93.11,92.54,92.59,17045.0,91.3113,91.7746,91.2128,91.2621,17045.0
2023-03-21 11:00:00,92.63,92.81,92.56,92.75,6700.0,91.3015,91.4789,91.2325,91.4198,6700.0
2023-03-21 11:30:00,92.57,92.67,92.36,92.52,4429.0,91.2424,91.3409,91.0354,91.1931,4429.0
2023-03-21 12:00:00,92.65,92.65,92.42,92.52,4837.0,91.3212,91.3212,91.0945,91.1931,4837.0
2023-03-21 12:30:00,92.65,92.65,92.41,92.63,6602.0,91.3212,91.3212,91.0846,91.3015,6602.0
2023-03-21 13:00:00,92.6,92.66,92.49,92.55,8221.0,91.2719,91.3311,91.1635,91.2226,8221.0
2023-03-21 13:30:00,92.52,92.59,92.25,92.27,5681.0,91.1931,91.2621,90.9269,90.9467,5681.0
2023-03-21 14:00:00,92.31,92.47,92.24,92.4,5207.0,90.9861,91.1438,90.9171,91.0748,5207.0
2023-03-21 14:30:00,92.34,92.52,92.17,92.31,20595.0,91.0157,91.1931,90.8481,90.9861,20595.0
2023-03-21 15:00:00,92.33,92.5,92.32,92.49,7085.0,91.0058,91.1734,90.9959,91.1635,7085.0
2023-03-21 15:30:00,92.5,92.66,92.42,92.56,62267.0,91.1734,91.3311,91.0945,91.2325,62267.0
2023-03-22 09:30:00,91.92,92.45,91.2,92.35,7576.0,90.6017,91.1241,89.892,91.0255,7576.0
2023-03-22 10:00:00,92.31,92.83,92.31,92.79,5825.0,90.9861,91.4986,90.9861,91.4592,5825.0
2023-03-22 10:30:00,92.8,92.8,92.38,92.46,3193.0,91.4691,91.4691,91.0551,91.1339,3193.0
2023-03-22 11:00:00,92.52,92.52,92.25,92.27,4800.0,91.1931,91.1931,90.9269,90.9467,4800.0
2023-03-22 11:30:00,92.29,92.38,92.12,92.24,2927.0,90.9664,91.0551,90.7988,90.9171,2927.0
2023-03-22 12:00:00,92.3,92.4,92.11,92.4,3531.0,90.9762,91.0748,90.7889,91.0748,3531.0
2023-03-22 12:30:00,92.35,92.4,92.15,92.17,4449.0,91.0255,91.0748,90.8284,90.8481,4449.0
2023-03-22 13:00:00,92.17,92.2,91.97,92.13,2600.0,90.8481,90.8777,90.651,90.8087,2600.0
2023-03-22 13:30:00,92.18,92.23,91.92,91.93,7249.0,90.8579,90.9072,90.6017,90.6115,7249.0
2023-03-22 14:00:00,91.93,92.49,91.81,91.98,17472.0,90.6115,91.1635,90.4933,90.6608,17472.0
2023-03-22 14:30:00,91.96,92.49,91.58,91.89,40820.0,90.6411,91.1635,90.2666,90.5721,40820.0
2023-03-22 15:00:00,91.8,92.06,91.14,91.96,17508.0,90.4834,90.7397,89.8329,90.6411,17508.0
2023-03-22 15:30:00,91.78,91.81,90.35,90.4,40734.0,90.4637,90.4933,89.0542,89.1035,40734.0
2023-03-23 09:30:00,90.83,91.83,89.28,90.2,16037.0,89.5273,90.513,87.9995,88.9063,16037.0
2023-03-23 10:00:00,90.33,91.0,90.3,90.57,10359.0,89.0345,89.6949,89.0049,89.271,10359.0
2023-03-23 10:30:00,90.6,91.32,90.54,91.16,44109.0,89.3006,90.0103,89.2415,89.8526,44109.0
2023-03-23 11:00:00,91.32,91.79,91.28,91.35,20203.0,90.0103,90.4735,89.9709,90.0398,20203.0
2023-03-23 11:30:00,91.43,91.58,91.18,91.34,18269.0,90.1187,90.2666,89.8723,90.03,18269.0
2023-03-23 12:00:00,91.29,91.43,91.06,91.23,2701.0,89.9807,90.1187,89.754,89.9216,2701.0
2023-03-23 12:30:00,91.2,91.3,90.96,91.06,5519.0,89.892,89.9906,89.6554,89.754,5519.0
2023-03-23 13:00:00,91.01,91.02,90.25,90.34,4282.0,89.7047,89.7146,88.9556,89.0443,4282.0
2023-03-23 13:30:00,90.36,90.54,90.27,90.27,3713.0,89.064,89.2415,88.9753,88.9753,3713.0
2023-03-23 14:00:00,90.4,90.48,89.82,89.82,4100.0,89.1035,89.1823,88.5318,88.5318,4100.0
2023-03-23 14:30:00,89.87,90.02,89.42,89.7,8103.0,88.5811,88.7289,88.1375,88.4135,8103.0
2023-03-23 15:00:00,89.74,90.22,89.33,89.74,10530.0,88.4529,88.9261,88.0488,88.4529,10530.0
2023-03-23 15:30:00,89.64,90.4,89.56,89.82,40155.0,88.3544,89.1035,88.2755,88.5318,40155.0
2023-03-24 09:30:00,89.25,92.04,88.3,89.9,18502.0,87.97,90.72,87.0336,88.6106,18502.0
2023-03-24 10:00:00,90.04,90.17,89.41,89.64,5622.0,88.7486,88.8768,88.1277,88.3544,5622.0
2023-03-24 10:30:00,89.83,89.97,89.32,89.73,7190.0,88.5416,88.6796,88.039,88.4431,7190.0
2023-03-24 11:00:00,89.8,89.86,89.48,89.72,5400.0,88.5121,88.5712,88.1967,88.4332,5400.0
2023-03-24 11:30:00,89.8,90.18,89.57,90.12,3200.0,88.5121,88.8866,88.2854,88.8275,3200.0
2023-03-24 12:00:00,90.13,90.24,89.84,90.02,9441.0,88.8373,88.9458,88.5515,88.7289,9441.0
2023-03-24 12:30:00,90.1,90.6,90.08,90.45,2357.0,88.8078,89.3006,88.7881,89.1528,2357.0
2023-03-24 13:00:00,90.58,90.62,90.09,90.24,7894.0,89.2809,89.3203,88.7979,88.9458,7894.0
2023-03-24 13:30:00,90.3,90.43,90.04,90.11,3719.0,89.0049,89.133,88.7486,88.8176,3719.0
2023-03-24 14:00:00,90.19,90.33,90.09,90.22,5713.0,88.8965,89.0345,88.7979,88.9261,5713.0
2023-03-24 14:30:00,90.22,90.3,90.1,90.15,8287.0,88.9261,89.0049,88.8078,88.8571,8287.0
2023-03-24 15:00:00,90.11,90.37,89.98,90.3,35510.0,88.8176,89.0739,88.6895,89.0049,35510.0
2023-03-24 15:30:00,90.26,90.87,90.22,90.83,44085.0,88.9655,89.5667,88.9261,89.5273,44085.0
2023-03-27 09:30:00,91.56,92.55,91.56,92.49,15630.0,90.2468,91.2226,90.2468,91.1635,15630.0
2023-03-27 10:00:00,92.31,92.36,91.87,92.29,11742.0,90.9861,91.0354,90.5524,90.9664,11742.0
2023-03-27 10:30:00,92.19,92.38,92.05,92.19,9134.0,90.8678,91.0551,90.7298,90.8678,9134.0
2023-03-27 11:00:00,92.2,92.35,92.1,92.31,7111.0,90.8777,91.0255,90.7791,90.9861,7111.0
2023-03-27 11:30:00,92.3,92.48,92.16,92.36,6764.0,90.9762,91.1536,90.8382,91.0354,6764.0
2023-03-27 12:00:00,92.24,92.87,92.24,92.87,9818.0,90.9171,91.538,90.9171,91.538,9818.0
2023-03-27 12:30:00,92.89,93.28,92.85,93.28,10377.0,91.5578,91.9422,91.5183,91.9422,10377.0
2023-03-27 13:00:00,93.23,93.57,93.22,93.56,11680.0,91.8929,92.228,91.883,92.2182,11680.0
2023-03-27 13:30:00,93.59,93.63,93.43,93.46,7453.0,92.2477,92.2871,92.09,92.1196,7453.0
2023-03-27 14:00:00,93.42,93.55,93.33,93.52,8821.0,92.0802,92.2083,91.9915,92.1787,8821.0
2023-03-27 14:30:00,93.55,93.58,93.46,93.55,15260.0,92.2083,92.2379,92.1196,92.2083,15260.0
2023-03-27 15:00:00,93.55,93.84,93.44,93.84,15141.0,92.2083,92.4941,92.0999,92.4941,15141.0
2023-03-27 15:30:00,93.89,94.1,93.67,93.87,53994.0,92.5434,92.7504,92.3266,92.5237,53994.0
2023-03-28 09:30:00,93.42,94.53,93.42,94.22,4173.0,92.0802,93.1742,92.0802,92.8687,4173.0
2023-03-28 10:00:00,94.23,94.63,94.23,94.36,2984.0,92.8785,93.2728,92.8785,93.0067,2984.0
2023-03-28 10:30:00,94.36,94.36,93.92,94.06,6370.0,93.0067,93.0067,92.573,92.711,6370.0
2023-03-28 11:00:00,94.11,94.2,93.84,94.17,4700.0,92.7603,92.849,92.4941,92.8194,4700.0
2023-03-28 11:30:00,94.17,94.58,94.16,94.48,4207.0,92.8194,93.2235,92.8095,93.125,4207.0
2023-03-28 12:00:00,94.48,94.64,94.45,94.64,4411.0,93.125,93.2827,93.0954,93.2827,4411.0
2023-03-28 12:30:00,94.65,94.87,94.65,94.7,3822.0,93.2925,93.5094,93.2925,93.3418,3822.0
2023-03-28 13:00:00,94.7,94.74,94.51,94.63,4682.0,93.3418,93.3812,93.1545,93.2728,4682.0
2023-03-28 13:30:00,94.63,94.67,94.49,94.52,7179.0,93.2728,93.3122,93.1348,93.1644,7179.0
2023-03-28 14:00:00,94.52,94.76,94.52,94.58,3970.0,93.1644,93.4009,93.1644,93.2235,3970.0
2023-03-28 14:30:00,94.61,94.96,94.56,94.96,6399.0,93.2531,93.5981,93.2038,93.5981,6399.0
2023-03-28 15:00:00,94.97,95.19,94.97,95.13,9530.0,93.6079,93.8248,93.6079,93.7656,9530.0
2023-03-28 15:30:00,95.13,95.59,95.05,95.32,42655.0,93.7656,94.219,93.6868,93.9529,42655.0
2023-03-29 09:30:00,96.16,96.23,94.51,95.91,20610.0,94.7809,94.8499,93.1545,94.5344,20610.0
2023-03-29 10:00:00,96.06,96.36,96.06,96.25,2616.0,94.6823,94.978,94.6823,94.8696,2616.0
2023-03-29 10:30:00,96.25,96.45,96.12,96.23,7185.0,94.8696,95.0667,94.7414,94.8499,7185.0
2023-03-29 11:00:00,96.28,96.45,96.27,96.33,5637.0,94.8991,95.0667,94.8893,94.9484,5637.0
2023-03-29 11:30:00,96.39,96.58,96.35,96.58,6264.0,95.0076,95.1948,94.9681,95.1948,6264.0
2023-03-29 12:00:00,96.65,96.7,96.49,96.65,4370.0,95.2638,95.3131,95.1061,95.2638,4370.0
2023-03-29 12:30:00,96.68,96.85,96.56,96.62,8958.0,95.2934,95.461,95.1751,95.2343,8958.0
2023-03-29 13:00:00,96.72,96.8,96.63,96.79,9328.0,95.3328,95.4117,95.2441,95.4018,9328.0
2023-03-29 13:30:00,96.81,96.91,96.74,96.9,14240.0,95.4215,95.5201,95.3525,95.5103,14240.0
2023-03-29 14:00:00,96.91,97.04,96.76,97.02,12730.0,95.5201,95.6482,95.3723,95.6285,12730.0
2023-03-29 14:30:00,97.01,97.19,96.95,97.16,9223.0,95.6187,95.7961,95.5595,95.7665,9223.0
2023-03-29 15:00:00,97.16,97.43,96.95,97.4,14936.0,95.7665,96.0326,95.5595,96.0031,14936.0
2023-03-29 15:30:00,97.4,97.67,97.3,97.5,56958.0,96.0031,96.2692,95.9045,96.1016,56958.0
2023-03-30 09:30:00,98.07,98.88,97.56,98.88,13851.0,96.6635,97.4619,96.1608,97.4619,13851.0
2023-03-30 10:00:00,98.82,98.84,98.08,98.4,9526.0,97.4027,97.4224,96.6733,96.9887,9526.0
2023-03-30 10:30:00,98.41,98.42,98.01,98.02,6046.0,96.9986,97.0085,96.6043,96.6142,6046.0
2023-03-30 11:00:00,97.96,98.12,97.77,97.94,6787.0,96.555,96.7128,96.3678,96.5353,6787.0
2023-03-30 11:30:00,97.93,98.0,97.54,97.7,7534.0,96.5255,96.5945,96.1411,96.2988,7534.0
2023-03-30 12:00:00,97.7,97.91,97.69,97.89,9473.0,96.2988,96.5058,96.2889,96.4861,9473.0
2023-03-30 12:30:00,97.78,97.98,97.71,97.88,10021.0,96.3776,96.5748,96.3086,96.4762,10021.0
2023-03-30 13:00:00,97.88,98.0,97.8,97.99,6630.0,96.4762,96.5945,96.3973,96.5846,6630.0
2023-03-30 13:30:00,97.96,97.96,97.72,97.9,12416.0,96.555,96.555,96.3185,96.4959,12416.0
2023-03-30 14:00:00,97.93,98.18,97.93,98.18,2492.0,96.5255,96.7719,96.5255,96.7719,2492.0
2023-03-30 14:30:00,98.16,98.29,98.09,98.18,8946.0,96.7522,96.8803,96.6832,96.7719,8946.0
2023-03-30 15:00:00,98.16,98.23,98.03,98.23,11937.0,96.7522,96.8212,96.624,96.8212,11937.0
2023-03-30 15:30:00,98.23,98.58,98.12,98.43,51317.0,96.8212,97.1662,96.7128,97.0183,51317.0
2023-03-31 09:30:00,98.98,99.37,98.5,98.66,6145.0,97.5604,97.9448,97.0873,97.245,6145.0
2023-03-31 10:00:00,98.7,98.84,98.34,98.65,8096.0,97.2844,97.4224,96.9296,97.2352,8096.0
2023-03-31 10:30:00,98.51,98.61,98.23,98.57,4819.0,97.0972,97.1957,96.8212,97.1563,4819.0
2023-03-31 11:00:00,98.57,98.74,98.47,98.47,11254.0,97.1563,97.3239,97.0577,97.0577,11254.0
2023-03-31 11:30:00,98.4,98.45,98.21,98.43,7308.0,96.9887,97.038,96.8015,97.0183,7308.0
2023-03-31 12:00:00,98.48,98.68,98.41,98.48,5137.0,97.0676,97.2647,96.9986,97.0676,5137.0
2023-03-31 12:30:00,98.35,98.36,98.01,98.32,4954.0,96.9395,96.9493,96.6043,96.9099,4954.0
2023-03-31 13:00:00,98.3,98.3,98.1,98.16,2438.0,96.8902,96.8902,96.693,96.7522,2438.0
2023-03-31 13:30:00,98.12,98.13,97.89,98.09,2800.0,96.7128,96.7226,96.4861,96.6832,2800.0
2023-03-31 14:00:00,98.13,98.13,97.88,97.89,8613.0,96.7226,96.7226,96.4762,96.4861,8613.0
2023-03-31 14:30:00,97.93,97.96,97.62,97.71,11983.0,96.5255,96.555,96.2199,96.3086,11983.0
2023-03-31 15:00:00,97.71,97.75,97.52,97.7,17669.0,96.3086,96.3481,96.1214,96.2988,17669.0
2023-03-31 15:30:00,97.73,97.74,96.9,97.35,110505.0,96.3283,96.3382,95.5103,95.9538,110505.0
2023-04-03 09:30:00,97.42,98.94,96.72,98.81,12005.0,96.0228,97.521,95.3328,97.3929,12005.0
2023-04-03 10:00:00,98.9,99.03,98.48,98.84,10778.0,97.4816,97.6097,97.0676,97.4224,10778.0
2023-04-03 10:30:00,98.84,98.9,97.75,97.77,7580.0,97.4224,97.4816,96.3481,96.3678,7580.0
2023-04-03 11:00:00,97.74,97.76,97.36,97.53,5479.0,96.3382,96.3579,95.9637,96.1312,5479.0
2023-04-03 11:30:00,97.57,97.69,97.4,97.59,7910.0,96.1706,96.2889,96.0031,96.1904,7910.0
2023-04-03 12:00:00,97.57,97.83,97.48,97.83,10920.0,96.1706,96.4269,96.0819,96.4269,10920.0
2023-04-03 12:30:00,97.87,97.88,97.68,97.72,4638.0,96.4663,96.4762,96.2791,96.3185,4638.0
2023-04-03 13:00:00,97.79,98.0,97.77,97.81,8741.0,96.3875,96.5945,96.3678,96.4072,8741.0
2023-04-03 13:30:00,97.79,97.89,97.7,97.87,2580.0,96.3875,96.4861,96.2988,96.4663,2580.0
2023-04-03 14:00:00,97.86,98.65,97.84,98.57,14769.0,96.4565,97.2352,96.4368,97.1563,14769.0
2023-04-03 14:30:00,98.58,98.75,98.52,98.66,23493.0,97.1662,97.3337,97.107,97.245,23493.0
2023-04-03 15:00:00,98.74,98.95,98.72,98.83,15772.0,97.3239,97.5308,97.3041,97.4126,15772.0
2023-04-03 15:30:00,98.82,98.98,98.27,98.49,68845.0,97.4027,97.5604,96.8606,97.0774,68845.0
2023-04-04 09:30:00,98.26,98.94,97.11,98.08,11540.0,96.8507,97.521,95.7172,96.6733,11540.0
2023-04-04 10:00:00,98.65,98.7,97.38,97.45,9491.0,97.2352,97.2844,95.9834,96.0524,9491.0
2023-04-04 10:30:00,97.67,97.81,97.01,97.23,3910.0,96.2692,96.4072,95.6187,95.8355,3910.0
2023-04-04 11:00:00,97.01,97.24,96.77,97.04,6303.0,95.6187,95.8454,95.3821,95.6482,6303.0
2023-04-04 11:30:00,97.08,97.09,96.79,96.79,4280.0,95.6877,95.6975,95.4018,95.4018,4280.0
2023-04-04 12:00:00,96.86,97.31,96.86,97.31,3600.0,95.4708,95.9144,95.4708,95.9144,3600.0
2023-04-04 12:30:00,97.37,97.49,97.3,97.46,3228.0,95.9735,96.0918,95.9045,96.0622,3228.0
2023-04-04 13:00:00,97.4,97.74,97.4,97.74,2300.0,96.0031,96.3382,96.0031,96.3382,2300.0
2023-04-04 13:30:00,97.74,97.74,97.34,97.46,4621.0,96.3382,96.3382,95.9439,96.0622,4621.0
2023-04-04 14:00:00,97.4,97.59,97.35,97.42,4860.0,96.0031,96.1904,95.9538,96.0228,4860.0
2023-04-04 14:30:00,97.42,97.52,97.16,97.48,8300.0,96.0228,96.1214,95.7665,96.0819,8300.0
2023-04-04 15:00:00,97.47,97.57,97.2,97.25,5958.0,96.0721,96.1706,95.8059,95.8552,5958.0
2023-04-04 15:30:00,97.23,97.62,97.04,97.33,23364.0,95.8355,96.2199,95.6482,95.9341,23364.0
2023-04-05 09:30:00,96.7,97.11,96.51,96.77,8404.0,95.3131,95.7172,95.1258,95.3821,8404.0
2023-04-05 10:00:00,96.69,96.69,96.01,96.16,6814.0,95.3033,95.3033,94.633,94.7809,6814.0
2023-04-05 10:30:00,96.15,96.31,95.69,95.99,1900.0,94.771,94.9287,94.3176,94.6133,1900.0
2023-04-05 11:00:00,96.03,96.23,95.96,95.98,1648.0,94.6527,94.8499,94.5837,94.6034,1648.0
2023-04-05 11:30:00,95.99,96.04,95.8,95.9,2366.0,94.6133,94.6626,94.426,94.5246,2366.0
2023-04-05 12:00:00,95.97,95.97,95.53,95.54,1271.0,94.5936,94.5936,94.1599,94.1698,1271.0
2023-04-05 12:30:00,95.37,95.56,95.32,95.5,1798.0,94.0022,94.1895,93.9529,94.1303,1798.0
2023-04-05 13:00:00,95.5,95.67,95.5,95.62,1303.0,94.1303,94.2979,94.1303,94.2486,1303.0
2023-04-05 13:30:00,95.5,95.51,95.23,95.43,1737.0,94.1303,94.1402,93.8642,94.0613,1737.0
2023-04-05 14:00:00,95.47,95.57,95.45,95.49,1000.0,94.1008,94.1993,94.081,94.1205,1000.0
2023-04-05 14:30:00,95.5,95.61,95.42,95.53,2900.0,94.1303,94.2388,94.0515,94.1599,2900.0
2023-04-05 15:00:00,95.47,95.8,95.45,95.8,2705.0,94.1008,94.426,94.081,94.426,2705.0
2023-04-05 15:30:00,95.77,95.88,95.49,95.49,21110.0,94.3965,94.5049,94.1205,94.1205,21110.0
2023-04-06 09:30:00,95.01,95.01,92.89,94.04,27907.0,93.6474,93.6474,91.5578,92.6913,27907.0
2023-04-06 10:00:00,94.23,94.5,93.35,93.41,21987.0,92.8785,93.1447,92.0112,92.0703,21987.0
2023-04-06 10:30:00,93.37,93.45,92.15,92.42,17154.0,92.0309,92.1097,90.8284,91.0945,17154.0
2023-04-06 11:00:00,92.39,92.39,92.01,92.16,16079.0,91.0649,91.0649,90.6904,90.8382,16079.0
2023-04-06 11:30:00,92.15,92.27,92.05,92.19,8842.0,90.8284,90.9467,90.7298,90.8678,8842.0
2023-04-06 12:00:00,92.23,92.37,92.12,92.17,8103.0,90.9072,91.0452,90.7988,90.8481,8103.0
2023-04-06 12:30:00,92.15,92.41,92.04,92.09,7957.0,90.8284,91.0846,90.72,90.7692,7957.0
2023-04-06 13:00:00,91.98,92.24,91.92,91.92,12304.0,90.6608,90.9171,90.6017,90.6017,12304.0
2023-04-06 13:30:00,91.98,92.66,91.85,92.53,7466.0,90.6608,91.3311,90.5327,91.2029,7466.0
2023-04-06 14:00:00,92.58,92.88,92.53,92.85,3800.0,91.2522,91.5479,91.2029,91.5183,3800.0
2023-04-06 14:30:00,92.84,92.89,92.51,92.51,5002.0,91.5085,91.5578,91.1832,91.1832,5002.0
2023-04-06 15:00:00,92.6,92.9,92.6,92.79,16458.0,91.2719,91.5676,91.2719,91.4592,16458.0
2023-04-06 15:30:00,92.85,93.34,92.78,93.34,60825.0,91.5183,92.0013,91.4493,92.0013,60825.0
2023-04-10 09:30:00,92.81,94.43,92.81,94.26,10251.0,91.4789,93.0757,91.4789,92.9081,10251.0
2023-04-10 10:00:00,94.46,94.85,94.09,94.43,14711.0,93.1052,93.4897,92.7406,93.0757,14711.0
2023-04-10 10:30:00,94.62,94.91,94.13,94.13,2791.0,93.263,93.5488,92.78,92.78,2791.0
2023-04-10 11:00:00,94.17,94.34,94.13,94.23,3879.0,92.8194,92.987,92.78,92.8785,3879.0
2023-04-10 11:30:00,94.28,94.33,93.93,93.93,5299.0,92.9278,92.9771,92.5828,92.5828,5299.0
2023-04-10 12:00:00,93.93,93.93,93.63,93.7,2965.0,92.5828,92.5828,92.2871,92.3561,2965.0
2023-04-10 12:30:00,93.72,94.3,93.72,94.13,5027.0,92.3759,92.9475,92.3759,92.78,5027.0
2023-04-10 13:00:00,94.12,94.18,93.99,93.99,5360.0,92.7701,92.8293,92.642,92.642,5360.0
2023-04-10 13:30:00,93.96,94.02,93.78,93.9,7334.0,92.6124,92.6716,92.435,92.5533,7334.0
2023-04-10 14:00:00,93.84,94.02,93.8,93.94,5037.0,92.4941,92.6716,92.4547,92.5927,5037.0
2023-04-10 14:30:00,93.89,93.97,93.82,93.96,5999.0,92.5434,92.6223,92.4744,92.6124,5999.0
2023-04-10 15:00:00,93.94,94.15,93.94,94.03,5023.0,92.5927,92.7997,92.5927,92.6814,5023.0
2023-04-10 15:30:00,94.13,94.34,94.01,94.09,28020.0,92.78,92.987,92.6617,92.7406,28020.0
2023-04-11 09:30:00,94.2,94.93,94.12,94.18,7142.0,92.849,93.5685,92.7701,92.8293,7142.0
2023-04-11 10:00:00,94.23,94.76,94.1,94.69,7159.0,92.8785,93.4009,92.7504,93.3319,7159.0
2023-04-11 10:30:00,94.65,94.78,94.23,94.36,9728.0,93.2925,93.4207,92.8785,93.0067,9728.0
2023-04-11 11:00:00,94.43,94.66,94.43,94.63,5035.0,93.0757,93.3024,93.0757,93.2728,5035.0
2023-04-11 11:30:00,94.64,94.69,94.51,94.64,5600.0,93.2827,93.3319,93.1545,93.2827,5600.0
2023-04-11 12:00:00,94.65,94.78,94.57,94.66,4766.0,93.2925,93.4207,93.2137,93.3024,4766.0
2023-04-11 12:30:00,94.65,94.65,94.51,94.52,1500.0,93.2925,93.2925,93.1545,93.1644,1500.0
2023-04-11 13:00:00,94.51,94.6,94.36,94.37,6965.0,93.1545,93.2432,93.0067,93.0165,6965.0
2023-04-11 13:30:00,94.4,94.53,94.35,94.5,5569.0,93.0461,93.1742,92.9968,93.1447,5569.0
2023-04-11 14:00:00,94.51,94.53,94.31,94.37,5333.0,93.1545,93.1742,92.9574,93.0165,5333.0
2023-04-11 14:30:00,94.39,94.5,94.34,94.38,6752.0,93.0362,93.1447,92.987,93.0264,6752.0
2023-04-11 15:00:00,94.38,94.51,94.29,94.48,9137.0,93.0264,93.1545,92.9377,93.125,9137.0
2023-04-11 15:30:00,94.48,94.49,93.62,93.68,53281.0,93.125,93.1348,92.2773,92.3364,53281.0
2023-04-12 09:30:00,94.54,94.73,94.32,94.69,3094.0,93.1841,93.3714,92.9673,93.3319,3094.0
2023-04-12 10:00:00,94.58,94.82,94.43,94.8,2739.0,93.2235,93.4601,93.0757,93.4404,2739.0
2023-04-12 10:30:00,94.71,94.71,94.41,94.47,2400.0,93.3517,93.3517,93.056,93.1151,2400.0
2023-04-12 11:00:00,94.5,94.5,94.15,94.43,2200.0,93.1447,93.1447,92.7997,93.0757,2200.0
2023-04-12 11:30:00,94.47,94.61,94.33,94.61,2600.0,93.1151,93.2531,92.9771,93.2531,2600.0
2023-04-12 12:00:00,94.67,94.79,94.55,94.63,2919.0,93.3122,93.4305,93.194,93.2728,2919.0
2023-04-12 12:30:00,94.53,94.62,94.47,94.56,2204.0,93.1742,93.263,93.1151,93.2038,2204.0
2023-04-12 13:00:00,94.51,94.76,94.51,94.72,1500.0,93.1545,93.4009,93.1545,93.3615,1500.0
2023-04-12 13:30:00,94.8,94.87,94.66,94.7,2408.0,93.4404,93.5094,93.3024,93.3418,2408.0
2023-04-12 14:00:00,94.77,94.89,94.63,94.64,3500.0,93.4108,93.5291,93.2728,93.2827,3500.0
2023-04-12 14:30:00,94.5,94.55,94.09,94.22,8067.0,93.1447,93.194,92.7406,92.8687,8067.0
2023-04-12 15:00:00,94.31,94.31,93.79,93.81,4462.0,92.9574,92.9574,92.4449,92.4646,4462.0
2023-04-12 15:30:00,93.78,94.36,93.78,94.25,21753.0,92.435,93.0067,92.435,92.8983,21753.0
2023-04-13 09:30:00,94.86,94.86,94.11,94.16,13102.0,93.4995,93.4995,92.7603,92.8095,13102.0
2023-04-13 10:00:00,94.18,94.44,94.14,94.4,2348.0,92.8293,93.0855,92.7898,93.0461,2348.0
2023-04-13 10:30:00,94.34,94.45,94.17,94.39,6936.0,92.987,93.0954,92.8194,93.0362,6936.0
2023-04-13 11:00:00,94.38,94.38,94.2,94.3,9819.0,93.0264,93.0264,92.849,92.9475,9819.0
2023-04-13 11:30:00,94.3,94.35,94.24,94.34,2289.0,92.9475,92.9968,92.8884,92.987,2289.0
2023-04-13 12:00:00,94.34,94.63,94.34,94.49,2736.0,92.987,93.2728,92.987,93.1348,2736.0
2023-04-13 12:30:00,94.58,94.84,94.58,94.82,1800.0,93.2235,93.4798,93.2235,93.4601,1800.0
2023-04-13 13:00:00,94.81,95.16,94.76,95.16,1300.0,93.4502,93.7952,93.4009,93.7952,1300.0
2023-04-13 13:30:00,95.12,95.28,95.07,95.23,2463.0,93.7558,93.9135,93.7065,93.8642,2463.0
2023-04-13 14:00:00,95.18,95.64,95.17,95.45,3569.0,93.8149,94.2683,93.8051,94.081,3569.0
2023-04-13 14:30:00,95.51,95.72,95.51,95.66,4765.0,94.1402,94.3472,94.1402,94.288,4765.0
2023-04-13 15:00:00,95.72,95.79,95.56,95.67,4641.0,94.3472,94.4162,94.1895,94.2979,4641.0
2023-04-13 15:30:00,95.77,95.84,95.5,95.75,22140.0,94.3965,94.4655,94.1303,94.3767,22140.0
2023-04-14 09:30:00,95.15,95.38,92.44,93.44,59203.0,93.7853,94.0121,91.1142,92.0999,59203.0
2023-04-14 10:00:00,93.42,93.82,92.98,93.25,16006.0,92.0802,92.4744,91.6465,91.9126,16006.0
2023-04-14 10:30:00,93.27,93.27,92.67,92.83,17216.0,91.9323,91.9323,91.3409,91.4986,17216.0
2023-04-14 11:00:00,92.74,92.89,92.59,92.89,11745.0,91.4099,91.5578,91.2621,91.5578,11745.0
2023-04-14 11:30:00,92.94,93.01,92.65,92.86,5707.0,91.607,91.676,91.3212,91.5282,5707.0
2023-04-14 12:00:00,92.84,92.88,92.63,92.72,4663.0,91.5085,91.5479,91.3015,91.3902,4663.0
2023-04-14 12:30:00,92.72,92.79,92.16,92.23,8068.0,91.3902,91.4592,90.8382,90.9072,8068.0
2023-04-14 13:00:00,92.31,92.54,92.26,92.26,5890.0,90.9861,91.2128,90.9368,90.9368,5890.0
2023-04-14 13:30:00,92.18,92.18,91.76,91.87,11861.0,90.8579,90.8579,90.444,90.5524,11861.0
2023-04-14 14:00:00,91.93,92.2,91.8,92.16,6772.0,90.6115,90.8777,90.4834,90.8382,6772.0
2023-04-14 14:30:00,92.17,92.48,92.15,92.34,13406.0,90.8481,91.1536,90.8284,91.0157,13406.0
2023-04-14 15:00:00,92.36,92.38,91.9,92.34,14994.0,91.0354,91.0551,90.582,91.0157,14994.0
2023-04-14 15:30:00,92.35,92.88,92.35,92.68,40081.0,91.0255,91.5479,91.0255,91.3508,40081.0
2023-04-17 09:30:00,92.79,94.15,92.79,94.15,5950.0,91.4592,92.7997,91.4592,92.7997,5950.0
2023-04-17 10:00:00,93.99,94.08,93.84,93.99,3291.0,92.642,92.7307,92.4941,92.642,3291.0
2023-04-17 10:30:00,94.24,94.4,94.07,94.19,6341.0,92.8884,93.0461,92.7208,92.8391,6341.0
2023-04-17 11:00:00,94.26,94.59,94.26,94.45,5497.0,92.9081,93.2334,92.9081,93.0954,5497.0
2023-04-17 11:30:00,94.49,94.49,94.33,94.42,2535.0,93.1348,93.1348,92.9771,93.0658,2535.0
2023-04-17 12:00:00,94.45,94.74,94.45,94.63,3428.0,93.0954,93.3812,93.0954,93.2728,3428.0
2023-04-17 12:30:00,94.76,94.76,94.39,94.39,4831.0,93.4009,93.4009,93.0362,93.0362,4831.0
2023-04-17 13:00:00,94.3,94.49,94.23,94.29,2500.0,92.9475,93.1348,92.8785,92.9377,2500.0
2023-04-17 13:30:00,94.3,94.32,93.98,94.0,2400.0,92.9475,92.9673,92.6321,92.6518,2400.0
2023-04-17 14:00:00,93.97,94.13,93.88,94.13,3900.0,92.6223,92.78,92.5336,92.78,3900.0
2023-04-17 14:30:00,94.18,94.67,94.18,94.67,3800.0,92.8293,93.3122,92.8293,93.3122,3800.0
2023-04-17 15:00:00,94.68,94.91,94.68,94.89,7302.0,93.3221,93.5488,93.3221,93.5291,7302.0
2023-04-17 15:30:00,94.85,94.91,94.57,94.84,39014.0,93.4897,93.5488,93.2137,93.4798,39014.0
2023-04-18 09:30:00,95.14,95.74,94.82,95.17,20802.0,93.7755,94.3669,93.4601,93.8051,20802.0
2023-04-18 10:00:00,95.27,95.33,95.0,95.0,1815.0,93.9036,93.9628,93.6375,93.6375,1815.0
2023-04-18 10:30:00,94.96,95.07,94.68,94.68,2711.0,93.5981,93.7065,93.3221,93.3221,2711.0
2023-04-18 11:00:00,94.57,94.98,94.57,94.98,4931.0,93.2137,93.6178,93.2137,93.6178,4931.0
2023-04-18 11:30:00,95.09,95.23,94.91,95.07,4310.0,93.7262,93.8642,93.5488,93.7065,4310.0
2023-04-18 12:00:00,95.07,95.45,95.07,95.45,3362.0,93.7065,94.081,93.7065,94.081,3362.0
2023-04-18 12:30:00,95.45,95.47,95.36,95.38,3500.0,94.081,94.1008,93.9923,94.0121,3500.0
2023-04-18 13:00:00,95.38,95.39,95.22,95.32,1819.0,94.0121,94.0219,93.8543,93.9529,1819.0
2023-04-18 13:30:00,95.32,95.4,95.26,95.27,2951.0,93.9529,94.0318,93.8938,93.9036,2951.0
2023-04-18 14:00:00,95.34,95.5,95.26,95.47,2786.0,93.9726,94.1303,93.8938,94.1008,2786.0
2023-04-18 14:30:00,95.45,95.45,95.23,95.38,5065.0,94.081,94.081,93.8642,94.0121,5065.0
2023-04-18 15:00:00,95.36,95.41,95.25,95.33,5950.0,93.9923,94.0416,93.8839,93.9628,5950.0
2023-04-18 15:30:00,95.33,95.54,95.26,95.54,29547.0,93.9628,94.1698,93.8938,94.1698,29547.0
2023-04-19 09:30:00,95.33,95.57,94.74,95.04,4066.0,93.9628,94.1993,93.3812,93.6769,4066.0
2023-04-19 10:00:00,95.03,95.26,94.89,94.89,2225.0,93.6671,93.8938,93.5291,93.5291,2225.0
2023-04-19 10:30:00,94.95,95.07,94.64,95.0,13892.0,93.5882,93.7065,93.2827,93.6375,13892.0
2023-04-19 11:00:00,94.92,94.92,94.46,94.48,1600.0,93.5586,93.5586,93.1052,93.125,1600.0
2023-04-19 11:30:00,94.52,94.62,94.42,94.52,2129.0,93.1644,93.263,93.0658,93.1644,2129.0
2023-04-19 12:00:00,94.51,94.69,94.46,94.58,3104.0,93.1545,93.3319,93.1052,93.2235,3104.0
2023-04-19 12:30:00,94.58,94.87,94.56,94.78,3100.0,93.2235,93.5094,93.2038,93.4207,3100.0
2023-04-19 13:00:00,94.77,95.0,94.58,94.87,11226.0,93.4108,93.6375,93.2235,93.5094,11226.0
2023-04-19 13:30:00,94.94,95.08,94.89,95.01,4600.0,93.5784,93.7164,93.5291,93.6474,4600.0
2023-04-19 14:00:00,95.01,95.18,94.89,94.99,4496.0,93.6474,93.8149,93.5291,93.6276,4496.0
2023-04-19 14:30:00,94.99,95.04,94.89,95.03,5200.0,93.6276,93.6769,93.5291,93.6671,5200.0
2023-04-19 15:00:00,94.95,95.04,94.89,95.04,5109.0,93.5882,93.6769,93.5291,93.6769,5109.0
2023-04-19 15:30:00,94.95,95.05,94.45,95.02,22607.0,93.5882,93.6868,93.0954,93.6572,22607.0
2023-04-20 09:30:00,94.64,94.98,94.22,94.8,8885.0,93.2827,93.6178,92.8687,93.4404,8885.0
2023-04-20 10:00:00,94.61,95.12,94.53,95.02,3896.0,93.2531,93.7558,93.1742,93.6572,3896.0
2023-04-20 10:30:00,95.13,95.27,95.07,95.09,2506.0,93.7656,93.9036,93.7065,93.7262,2506.0
2023-04-20 11:00:00,95.02,95.04,94.76,94.76,1971.0,93.6572,93.6769,93.4009,93.4009,1971.0
2023-04-20 11:30:00,94.75,94.81,94.64,94.7,1425.0,93.3911,93.4502,93.2827,93.3418,1425.0
2023-04-20 12:00:00,94.74,94.74,94.54,94.7,2411.0,93.3812,93.3812,93.1841,93.3418,2411.0
2023-04-20 12:30:00,94.7,94.79,94.66,94.72,1700.0,93.3418,93.4305,93.3024,93.3615,1700.0
2023-04-20 13:00:00,94.82,94.86,94.73,94.78,1500.0,93.4601,93.4995,93.3714,93.4207,1500.0
2023-04-20 13:30:00,94.81,94.94,94.76,94.89,2100.0,93.4502,93.5784,93.4009,93.5291,2100.0
2023-04-20 14:00:00,94.83,94.83,94.62,94.63,2048.0,93.4699,93.4699,93.263,93.2728,2048.0
2023-04-20 14:30:00,94.62,94.62,94.33,94.55,4407.0,93.263,93.263,92.9771,93.194,4407.0
2023-04-20 15:00:00,94.53,94.53,94.23,94.31,3269.0,93.1742,93.1742,92.8785,92.9574,3269.0
2023-04-20 15:30:00,94.35,94.73,94.23,94.7,12191.0,92.9968,93.3714,92.8785,93.3418,12191.0
2023-04-21 09:30:00,95.02,95.04,94.12,94.19,7116.0,93.6572,93.6769,92.7701,92.8391,7116.0
2023-04-21 10:00:00,94.2,94.34,93.87,94.18,3900.0,92.849,92.987,92.5237,92.8293,3900.0
2023-04-21 10:30:00,94.17,94.22,92.95,93.5,37475.0,92.8194,92.8687,91.6169,92.159,37475.0
2023-04-21 11:00:00,93.49,94.32,93.49,94.2,18271.0,92.1492,92.9673,92.1492,92.849,18271.0
2023-04-21 11:30:00,94.25,94.42,94.17,94.42,2845.0,92.8983,93.0658,92.8194,93.0658,2845.0
2023-04-21 12:00:00,94.31,94.38,94.19,94.31,1850.0,92.9574,93.0264,92.8391,92.9574,1850.0
2023-04-21 12:30:00,94.2,94.26,94.17,94.25,500.0,92.849,92.9081,92.8194,92.8983,500.0
2023-04-21 13:00:00,94.27,94.29,94.12,94.12,1402.0,92.918,92.9377,92.7701,92.7701,1402.0
2023-04-21 13:30:00,94.24,94.6,94.23,94.54,1900.0,92.8884,93.2432,92.8785,93.1841,1900.0
2023-04-21 14:00:00,94.66,94.81,94.61,94.61,4938.0,93.3024,93.4502,93.2531,93.2531,4938.0
2023-04-21 14:30:00,94.64,94.69,94.4,94.4,2870.0,93.2827,93.3319,93.0461,93.0461,2870.0
2023-04-21 15:00:00,94.43,94.44,94.15,94.21,4988.0,93.0757,93.0855,92.7997,92.8588,4988.0
2023-04-21 15:30:00,94.2,94.3,94.06,94.09,28691.0,92.849,92.9475,92.711,92.7406,28691.0
2023-04-24 09:30:00,93.91,94.6,93.25,93.29,12371.0,92.5631,93.2432,91.9126,91.952,12371.0
2023-04-24 10:00:00,93.36,93.8,93.23,93.77,12488.0,92.021,92.4547,91.8929,92.4251,12488.0
2023-04-24 10:30:00,93.84,94.04,93.5,93.58,12730.0,92.4941,92.6913,92.159,92.2379,12730.0
2023-04-24 11:00:00,93.57,93.78,93.55,93.72,7232.0,92.228,92.435,92.2083,92.3759,7232.0
2023-04-24 11:30:00,93.8,93.87,93.48,93.61,2100.0,92.4547,92.5237,92.1393,92.2674,2100.0
2023-04-24 12:00:00,93.57,93.76,93.53,93.7,2927.0,92.228,92.4153,92.1886,92.3561,2927.0
2023-04-24 12:30:00,93.64,93.67,93.49,93.52,6596.0,92.297,92.3266,92.1492,92.1787,6596.0
2023-04-24 13:00:00,93.54,93.54,93.05,93.28,8263.0,92.1984,92.1984,91.7155,91.9422,8263.0
2023-04-24 13:30:00,93.24,93.33,93.2,93.24,9162.0,91.9027,91.9915,91.8633,91.9027,9162.0
2023-04-24 14:00:00,93.25,93.29,93.04,93.04,3900.0,91.9126,91.952,91.7056,91.7056,3900.0
2023-04-24 14:30:00,92.97,93.3,92.59,93.13,47028.0,91.6366,91.9619,91.2621,91.7943,47028.0
2023-04-24 15:00:00,93.13,93.37,92.94,93.27,6488.0,91.7943,92.0309,91.607,91.9323,6488.0
2023-04-24 15:30:00,93.26,93.63,93.23,93.62,44144.0,91.9225,92.2871,91.8929,92.2773,44144.0
2023-04-25 09:30:00,93.45,93.89,93.26,93.65,6423.0,92.1097,92.5434,91.9225,92.3069,6423.0
2023-04-25 10:00:00,93.56,93.77,93.11,93.4,10799.0,92.2182,92.4251,91.7746,92.0604,10799.0
2023-04-25 10:30:00,93.36,93.41,92.92,93.33,4846.0,92.021,92.0703,91.5873,91.9915,4846.0
2023-04-25 11:00:00,93.38,93.99,93.28,93.93,20044.0,92.0407,92.642,91.9422,92.5828,20044.0
2023-04-25 11:30:00,93.91,93.91,93.32,93.32,8304.0,92.5631,92.5631,91.9816,91.9816,8304.0
2023-04-25 12:00:00,93.32,93.52,93.32,93.32,4064.0,91.9816,92.1787,91.9816,91.9816,4064.0
2023-04-25 12:30:00,93.29,93.44,93.02,93.08,14239.0,91.952,92.0999,91.6859,91.745,14239.0
2023-04-25 13:00:00,93.08,93.08,92.49,92.66,3119.0,91.745,91.745,91.1635,91.3311,3119.0
2023-04-25 13:30:00,92.62,92.69,92.44,92.67,4475.0,91.2916,91.3606,91.1142,91.3409,4475.0
2023-04-25 14:00:00,92.6,92.86,92.59,92.86,3400.0,91.2719,91.5282,91.2621,91.5282,3400.0
2023-04-25 14:30:00,92.87,92.95,92.6,92.68,9685.0,91.538,91.6169,91.2719,91.3508,9685.0
2023-04-25 15:00:00,92.66,92.74,92.52,92.68,10919.0,91.3311,91.4099,91.1931,91.3508,10919.0
2023-04-25 15:30:00,92.7,92.99,92.67,92.8,34171.0,91.3705,91.6563,91.3409,91.4691,34171.0
2023-04-26 09:30:00,92.35,92.81,92.25,92.42,9657.0,91.0255,91.4789,90.9269,91.0945,9657.0
2023-04-26 10:00:00,92.36,92.75,92.19,92.25,19231.0,91.0354,91.4198,90.8678,90.9269,19231.0
2023-04-26 10:30:00,92.34,92.34,91.42,91.74,6536.0,91.0157,91.0157,90.1088,90.4243,6536.0
2023-04-26 11:00:00,91.74,92.68,91.74,92.54,5783.0,90.4243,91.3508,90.4243,91.2128,5783.0
2023-04-26 11:30:00,92.61,92.61,92.15,92.16,10440.0,91.2818,91.2818,90.8284,90.8382,10440.0
2023-04-26 12:00:00,92.22,92.37,92.16,92.22,4227.0,90.8974,91.0452,90.8382,90.8974,4227.0
2023-04-26 12:30:00,92.22,92.49,92.09,92.49,3700.0,90.8974,91.1635,90.7692,91.1635,3700.0
2023-04-26 13:00:00,92.48,92.75,92.42,92.55,12297.0,91.1536,91.4198,91.0945,91.2226,12297.0
2023-04-26 13:30:00,92.52,92.58,92.25,92.28,4002.0,91.1931,91.2522,90.9269,90.9565,4002.0
2023-04-26 14:00:00,92.28,92.28,91.9,92.14,4711.0,90.9565,90.9565,90.582,90.8185,4711.0
2023-04-26 14:30:00,92.09,92.13,91.76,91.84,5349.0,90.7692,90.8087,90.444,90.5228,5349.0
2023-04-26 15:00:00,91.74,91.83,91.65,91.73,7419.0,90.4243,90.513,90.3355,90.4144,7419.0
2023-04-26 15:30:00,91.72,92.04,91.52,91.77,40515.0,90.4045,90.72,90.2074,90.4538,40515.0
2023-04-27 09:30:00,92.42,93.31,91.89,93.31,4373.0,91.0945,91.9717,90.5721,91.9717,4373.0
2023-04-27 10:00:00,93.33,93.39,93.04,93.19,11400.0,91.9915,92.0506,91.7056,91.8535,11400.0
2023-04-27 10:30:00,93.27,93.42,92.78,92.78,18403.0,91.9323,92.0802,91.4493,91.4493,18403.0
2023-04-27 11:00:00,92.79,92.9,92.33,92.79,6056.0,91.4592,91.5676,91.0058,91.4592,6056.0
2023-04-27 11:30:00,92.73,93.42,92.73,93.42,4576.0,91.4001,92.0802,91.4001,92.0802,4576.0
2023-04-27 12:00:00,93.39,93.57,93.27,93.37,3389.0,92.0506,92.228,91.9323,92.0309,3389.0
2023-04-27 12:30:00,93.43,93.43,93.04,93.04,4400.0,92.09,92.09,91.7056,91.7056,4400.0
2023-04-27 13:00:00,93.24,93.39,93.21,93.28,3509.0,91.9027,92.0506,91.8732,91.9422,3509.0
2023-04-27 13:30:00,93.28,93.44,93.24,93.26,3631.0,91.9422,92.0999,91.9027,91.9225,3631.0
2023-04-27 14:00:00,93.34,93.6,93.26,93.59,15693.0,92.0013,92.2576,91.9225,92.2477,15693.0
2023-04-27 14:30:00,93.6,93.77,93.53,93.74,14964.0,92.2576,92.4251,92.1886,92.3956,14964.0
2023-04-27 15:00:00,93.76,93.77,93.54,93.58,8618.0,92.4153,92.4251,92.1984,92.2379,8618.0
2023-04-27 15:30:00,93.58,93.82,93.46,93.7,48323.0,92.2379,92.4744,92.1196,92.3561,48323.0
2023-04-28 09:30:00,93.55,94.31,93.55,94.27,10907.0,92.2083,92.9574,92.2083,92.918,10907.0
2023-04-28 10:00:00,94.33,94.96,94.32,94.95,26099.0,92.9771,93.5981,92.9673,93.5882,26099.0
2023-04-28 10:30:00,95.05,95.05,94.24,94.26,21194.0,93.6868,93.6868,92.8884,92.9081,21194.0
2023-04-28 11:00:00,94.16,94.51,93.86,94.43,2104.0,92.8095,93.1545,92.5139,93.0757,2104.0
2023-04-28 11:30:00,94.45,94.49,94.15,94.49,16675.0,93.0954,93.1348,92.7997,93.1348,16675.0
2023-04-28 12:00:00,94.59,94.8,94.56,94.72,4160.0,93.2334,93.4404,93.2038,93.3615,4160.0
2023-04-28 12:30:00,94.73,95.22,94.72,95.22,18070.0,93.3714,93.8543,93.3615,93.8543,18070.0
2023-04-28 13:00:00,95.19,95.64,94.99,95.43,36625.0,93.8248,94.2683,93.6276,94.0613,36625.0
2023-04-28 13:30:00,95.43,96.07,95.35,95.94,32870.0,94.0613,94.6922,93.9825,94.564,32870.0
2023-04-28 14:00:00,95.93,96.06,95.78,95.81,12138.0,94.5542,94.6823,94.4063,94.4359,12138.0
2023-04-28 14:30:00,95.84,96.09,95.49,95.68,56732.0,94.4655,94.7119,94.1205,94.3077,56732.0
2023-04-28 15:00:00,95.73,96.18,95.72,95.9,54738.0,94.357,94.8006,94.3472,94.5246,54738.0
2023-04-28 15:30:00,95.89,96.27,95.74,96.02,63947.0,94.5147,94.8893,94.3669,94.6429,63947.0
2023-05-01 09:30:00,95.77,97.79,95.6,97.71,16542.0,94.3965,96.3875,94.2289,96.3086,16542.0
2023-05-01 10:00:00,97.52,98.89,97.51,98.84,23121.0,96.1214,97.4717,96.1115,97.4224,23121.0
2023-05-01 10:30:00,98.78,99.33,98.75,99.3,30834.0,97.3633,97.9054,97.3337,97.8758,30834.0
2023-05-01 11:00:00,99.29,99.47,99.18,99.31,17608.0,97.866,98.0434,97.7576,97.8857,17608.0
2023-05-01 11:30:00,99.31,99.62,99.28,99.56,11965.0,97.8857,98.1912,97.8561,98.1321,11965.0
2023-05-01 12:00:00,99.6,100.03,99.6,100.03,15986.0,98.1715,98.5954,98.1715,98.5954,15986.0
2023-05-01 12:30:00,100.01,100.17,98.78,99.24,10387.0,98.5756,98.7334,97.3633,97.8167,10387.0
2023-05-01 13:00:00,99.24,99.48,98.85,98.86,8208.0,97.8167,98.0532,97.4323,97.4421,8208.0
2023-05-01 13:30:00,98.84,98.98,98.52,98.87,13630.0,97.4224,97.5604,97.107,97.452,13630.0
2023-05-01 14:00:00,98.89,98.93,98.23,98.67,11303.0,97.4717,97.5111,96.8212,97.2549,11303.0
2023-05-01 14:30:00,98.69,98.74,98.33,98.62,13865.0,97.2746,97.3239,96.9197,97.2056,13865.0
2023-05-01 15:00:00,98.68,98.87,98.4,98.61,39023.0,97.2647,97.452,96.9887,97.1957,39023.0
2023-05-01 15:30:00,98.61,98.79,98.47,98.64,132353.0,97.1957,97.3731,97.0577,97.2253,132353.0
2023-05-02 09:30:00,112.95,116.24,111.0,114.9,259447.0,111.3301,114.5729,109.408,113.2521,259447.0
2023-05-02 10:00:00,114.79,114.93,109.77,111.4,140763.0,113.1437,113.2817,108.1957,109.8023,140763.0
2023-05-02 10:30:00,111.44,111.8,110.35,110.93,71620.0,109.8417,110.1966,108.7673,109.339,71620.0
2023-05-02 11:00:00,111.06,111.89,110.33,110.88,59687.0,109.4672,110.2853,108.7476,109.2897,59687.0
2023-05-02 11:30:00,110.83,112.61,110.72,111.74,55116.0,109.2405,110.9949,109.132,110.1374,55116.0
2023-05-02 12:00:00,111.73,112.79,111.45,112.62,54043.0,110.1276,111.1724,109.8516,111.0048,54043.0
2023-05-02 12:30:00,112.58,113.45,112.45,113.38,42681.0,110.9654,111.8229,110.8372,111.7539,42681.0
2023-05-02 13:00:00,113.35,114.44,113.11,114.44,46566.0,111.7243,112.7987,111.4878,112.7987,46566.0
2023-05-02 13:30:00,114.39,115.1,113.93,113.93,47394.0,112.7494,113.4492,112.296,112.296,47394.0
2023-05-02 14:00:00,113.94,114.19,112.77,113.84,40720.0,112.3059,112.5523,111.1526,112.2073,40720.0
2023-05-02 14:30:00,113.84,114.61,113.44,114.54,53432.0,112.2073,112.9663,111.813,112.8973,53432.0
2023-05-02 15:00:00,114.56,114.61,113.28,114.18,54042.0,112.917,112.9663,111.6553,112.5424,54042.0
2023-05-02 15:30:00,114.23,114.31,113.33,113.67,188637.0,112.5917,112.6706,111.7046,112.0397,188637.0
2023-05-03 09:30:00,112.06,113.46,110.73,111.32,92596.0,110.4528,111.8327,109.1419,109.7234,92596.0
2023-05-03 10:00:00,111.42,111.98,110.33,111.6,37818.0,109.822,110.374,108.7476,109.9994,37818.0
2023-05-03 10:30:00,111.66,112.18,110.26,111.07,59069.0,110.0586,110.5711,108.6786,109.477,59069.0
2023-05-03 11:00:00,111.12,111.69,110.92,111.59,17356.0,109.5263,110.0881,109.3292,109.9896,17356.0
2023-05-03 11:30:00,111.6,111.71,111.35,111.53,17709.0,109.9994,110.1078,109.753,109.9304,17709.0
2023-05-03 12:00:00,111.53,111.64,111.11,111.52,12911.0,109.9304,110.0388,109.5164,109.9206,12911.0
2023-05-03 12:30:00,111.52,111.63,111.39,111.45,9879.0,109.9206,110.029,109.7924,109.8516,9879.0
2023-05-03 13:00:00,111.45,111.84,111.4,111.84,17277.0,109.8516,110.236,109.8023,110.236,17277.0
2023-05-03 13:30:00,111.87,111.97,111.64,111.66,13208.0,110.2655,110.3641,110.0388,110.0586,13208.0
2023-05-03 14:00:00,111.59,112.17,111.35,111.85,24647.0,109.9896,110.5612,109.753,110.2458,24647.0
2023-05-03 14:30:00,111.92,112.03,111.08,111.65,37217.0,110.3148,110.4233,109.4869,110.0487,37217.0
2023-05-03 15:00:00,111.74,111.74,110.51,110.59,24693.0,110.1374,110.1374,108.9251,109.0039,24693.0
2023-05-03 15:30:00,110.49,111.32,109.95,110.92,117108.0,108.9053,109.7234,108.3731,109.3292,117108.0
2023-05-04 09:30:00,110.74,110.74,108.91,109.45,15017.0,109.1518,109.1518,107.348,107.8803,15017.0
2023-05-04 10:00:00,109.31,109.31,108.47,108.56,11541.0,107.7423,107.7423,106.9143,107.003,11541.0
2023-05-04 10:30:00,108.59,109.11,108.32,108.41,19975.0,107.0326,107.5451,106.7665,106.8552,19975.0
2023-05-04 11:00:00,108.38,108.55,107.29,107.29,19406.0,106.8256,106.9932,105.7512,105.7512,19406.0
2023-05-04 11:30:00,107.3,107.78,106.94,107.43,23869.0,105.7611,106.2342,105.4063,105.8892,23869.0
2023-05-04 12:00:00,107.43,107.43,106.61,107.17,37050.0,105.8892,105.8892,105.081,105.633,37050.0
2023-05-04 12:30:00,107.21,107.56,106.87,107.53,20891.0,105.6724,106.0174,105.3373,105.9878,20891.0
2023-05-04 13:00:00,107.47,107.88,107.37,107.77,15450.0,105.9287,106.3328,105.8301,106.2244,15450.0
2023-05-04 13:30:00,107.78,107.94,107.41,107.62,21246.0,106.2342,106.3919,105.8695,106.0765,21246.0
2023-05-04 14:00:00,107.62,107.91,107.42,107.61,15915.0,106.0765,106.3623,105.8794,106.0666,15915.0
2023-05-04 14:30:00,107.48,107.68,107.36,107.68,16073.0,105.9385,106.1356,105.8202,106.1356,16073.0
2023-05-04 15:00:00,107.73,107.95,107.08,107.39,26328.0,106.1849,106.4018,105.5442,105.8498,26328.0
2023-05-04 15:30:00,107.42,107.78,106.73,106.77,88422.0,105.8794,106.2342,105.1993,105.2387,88422.0
2023-05-05 09:30:00,107.86,109.37,107.01,108.95,10432.0,106.3131,107.8014,105.4753,107.3874,10432.0
2023-05-05 10:00:00,108.92,109.85,108.85,109.25,23060.0,107.3579,108.2745,107.2889,107.6831,23060.0
2023-05-05 10:30:00,109.32,109.44,108.71,108.74,5872.0,107.7521,107.8704,107.1509,107.1804,5872.0
2023-05-05 11:00:00,108.75,109.14,108.74,109.13,6902.0,107.1903,107.5747,107.1804,107.5648,6902.0
2023-05-05 11:30:00,108.99,108.99,108.53,108.66,3898.0,107.4269,107.4269,106.9735,107.1016,3898.0
2023-05-05 12:00:00,108.49,109.01,108.47,108.94,8860.0,106.934,107.4466,106.9143,107.3776,8860.0
2023-05-05 12:30:00,108.87,108.94,108.32,108.57,6619.0,107.3086,107.3776,106.7665,107.0129,6619.0
2023-05-05 13:00:00,108.6,108.68,108.39,108.45,3900.0,107.0424,107.1213,106.8355,106.8946,3900.0
2023-05-05 13:30:00,108.41,108.53,108.27,108.39,6545.0,106.8552,106.9735,106.7172,106.8355,6545.0
2023-05-05 14:00:00,108.41,108.5,108.27,108.5,5462.0,106.8552,106.9439,106.7172,106.9439,5462.0
2023-05-05 14:30:00,108.51,109.08,108.51,108.81,14525.0,106.9537,107.5156,106.9537,107.2494,14525.0
2023-05-05 15:00:00,108.78,109.11,108.77,109.02,8892.0,107.2199,107.5451,107.21,107.4564,8892.0
2023-05-05 15:30:00,109.08,109.24,108.77,108.91,42159.0,107.5156,107.6733,107.21,107.348,42159.0
2023-05-08 09:30:00,109.49,109.77,108.92,109.41,12728.0,107.9197,108.1957,107.3579,107.8408,12728.0
2023-05-08 10:00:00,109.64,109.65,109.14,109.36,2937.0,108.0675,108.0774,107.5747,107.7915,2937.0
2023-05-08 10:30:00,109.49,109.56,109.33,109.56,2365.0,107.9197,107.9887,107.762,107.9887,2365.0
2023-05-08 11:00:00,109.5,109.61,109.09,109.09,3724.0,107.9295,108.038,107.5254,107.5254,3724.0
2023-05-08 11:30:00,109.01,109.33,108.78,109.22,2500.0,107.4466,107.762,107.2199,107.6536,2500.0
2023-05-08 12:00:00,109.3,109.31,108.71,108.71,3900.0,107.7324,107.7423,107.1509,107.1509,3900.0
2023-05-08 12:30:00,108.81,108.93,108.74,108.81,6263.0,107.2494,107.3677,107.1804,107.2494,6263.0
2023-05-08 13:00:00,108.88,108.88,108.16,108.18,6118.0,107.3184,107.3184,106.6088,106.6285,6118.0
2023-05-08 13:30:00,108.16,108.55,108.16,108.5,1500.0,106.6088,106.9932,106.6088,106.9439,1500.0
2023-05-08 14:00:00,108.62,108.62,108.28,108.59,2700.0,107.0622,107.0622,106.727,107.0326,2700.0
2023-05-08 14:30:00,108.6,108.8,108.5,108.5,3951.0,107.0424,107.2396,106.9439,106.9439,3951.0
2023-05-08 15:00:00,108.47,108.5,108.29,108.37,6777.0,106.9143,106.9439,106.7369,106.8157,6777.0
2023-05-08 15:30:00,108.33,108.86,108.33,108.69,20654.0,106.7763,107.2987,106.7763,107.1312,20654.0
2023-05-09 09:30:00,108.58,109.36,108.42,109.36,13382.0,107.0227,107.7915,106.865,107.7915,13382.0
2023-05-09 10:00:00,109.36,109.87,108.12,109.8,41611.0,107.7915,108.2942,106.5693,108.2252,41611.0
2023-05-09 10:30:00,109.87,110.04,109.43,109.8,10034.0,108.2942,108.4618,107.8605,108.2252,10034.0
2023-05-09 11:00:00,109.91,110.0,109.59,109.72,13185.0,108.3337,108.4224,108.0182,108.1464,13185.0
2023-05-09 11:30:00,109.77,109.87,109.05,109.14,9735.0,108.1957,108.2942,107.486,107.5747,9735.0
2023-05-09 12:00:00,109.0,109.55,108.95,109.0,8796.0,107.4367,107.9788,107.3874,107.4367,8796.0
2023-05-09 12:30:00,109.0,109.46,108.97,109.34,5046.0,107.4367,107.8901,107.4071,107.7718,5046.0
2023-05-09 13:00:00,109.31,109.33,109.09,109.33,3700.0,107.7423,107.762,107.5254,107.762,3700.0
2023-05-09 13:30:00,109.38,109.54,109.15,109.51,5619.0,107.8113,107.969,107.5846,107.9394,5619.0
2023-05-09 14:00:00,109.52,109.61,109.39,109.43,6158.0,107.9493,108.038,107.8211,107.8605,6158.0
2023-05-09 14:30:00,109.65,109.65,109.24,109.4,5369.0,108.0774,108.0774,107.6733,107.831,5369.0
2023-05-09 15:00:00,109.38,109.52,109.2,109.45,9866.0,107.8113,107.9493,107.6338,107.8803,9866.0
2023-05-09 15:30:00,109.39,109.54,108.98,109.15,25602.0,107.8211,107.969,107.417,107.5846,25602.0
2023-05-10 09:30:00,110.11,110.69,109.2,109.55,20409.0,108.5308,109.1025,107.6338,107.9788,20409.0
2023-05-10 10:00:00,109.73,110.48,109.69,110.1,22617.0,108.1562,108.8955,108.1168,108.5209,22617.0
2023-05-10 10:30:00,110.03,110.11,109.52,110.07,6590.0,108.4519,108.5308,107.9493,108.4914,6590.0
2023-05-10 11:00:00,110.08,110.4,110.07,110.17,5718.0,108.5012,108.8166,108.4914,108.5899,5718.0
2023-05-10 11:30:00,110.08,110.26,109.7,109.88,7903.0,108.5012,108.6786,108.1267,108.3041,7903.0
2023-05-10 12:00:00,109.94,110.04,109.69,109.92,11526.0,108.3632,108.4618,108.1168,108.3435,11526.0
2023-05-10 12:30:00,109.85,109.86,109.23,109.23,5577.0,108.2745,108.2844,107.6634,107.6634,5577.0
2023-05-10 13:00:00,109.13,109.44,109.0,109.09,6569.0,107.5648,107.8704,107.4367,107.5254,6569.0
2023-05-10 13:30:00,109.18,109.54,108.94,109.54,6064.0,107.6141,107.969,107.3776,107.969,6064.0
2023-05-10 14:00:00,109.55,109.76,109.42,109.65,9727.0,107.9788,108.1858,107.8507,108.0774,9727.0
2023-05-10 14:30:00,109.7,109.95,109.54,109.6,14275.0,108.1267,108.3731,107.969,108.0281,14275.0
2023-05-10 15:00:00,109.59,109.79,109.24,109.32,19139.0,108.0182,108.2154,107.6733,107.7521,19139.0
2023-05-10 15:30:00,109.29,109.59,109.26,109.33,49283.0,107.7226,108.0182,107.693,107.762,49283.0
2023-05-11 09:30:00,108.54,109.23,108.38,108.89,14893.0,106.9833,107.6634,106.8256,107.3283,14893.0
2023-05-11 10:00:00,108.74,108.93,108.17,108.54,7103.0,107.1804,107.3677,106.6186,106.9833,7103.0
2023-05-11 10:30:00,108.5,108.92,108.34,108.8,5156.0,106.9439,107.3579,106.7862,107.2396,5156.0
2023-05-11 11:00:00,108.92,109.06,108.77,108.91,4279.0,107.3579,107.4959,107.21,107.348,4279.0
2023-05-11 11:30:00,108.94,109.38,108.83,109.2,13168.0,107.3776,107.8113,107.2691,107.6338,13168.0
2023-05-11 12:00:00,109.12,109.12,108.82,108.96,2917.0,107.555,107.555,107.2593,107.3973,2917.0
2023-05-11 12:30:00,109.0,109.0,108.76,108.84,1101.0,107.4367,107.4367,107.2002,107.279,1101.0
2023-05-11 13:00:00,108.92,108.92,108.68,108.71,1212.0,107.3579,107.3579,107.1213,107.1509,1212.0
2023-05-11 13:30:00,108.51,108.51,107.76,108.11,19334.0,106.9537,106.9537,106.2145,106.5595,19334.0
2023-05-11 14:00:00,108.19,108.19,107.77,108.03,30534.0,106.6383,106.6383,106.2244,106.4806,30534.0
2023-05-11 14:30:00,108.0,108.04,107.52,107.74,13912.0,106.4511,106.4905,105.9779,106.1948,13912.0
2023-05-11 15:00:00,107.7,107.71,107.44,107.5,14340.0,106.1554,106.1652,105.8991,105.9582,14340.0
2023-05-11 15:30:00,107.47,107.76,107.31,107.72,73923.0,105.9287,106.2145,105.7709,106.1751,73923.0
2023-05-12 09:30:00,108.3,108.58,107.73,108.46,7652.0,106.7468,107.0227,106.1849,106.9045,7652.0
2023-05-12 10:00:00,108.46,108.46,108.07,108.32,5018.0,106.9045,106.9045,106.52,106.7665,5018.0
2023-05-12 10:30:00,108.34,108.5,108.22,108.41,4594.0,106.7862,106.9439,106.6679,106.8552,4594.0
2023-05-12 11:00:00,108.51,108.51,107.85,107.91,4271.0,106.9537,106.9537,106.3032,106.3623,4271.0
2023-05-12 11:30:00,107.89,108.08,107.79,108.08,1913.0,106.3426,106.5299,106.2441,106.5299,1913.0
2023-05-12 12:00:00,107.99,107.99,107.52,107.8,2471.0,106.4412,106.4412,105.9779,106.2539,2471.0
2023-05-12 12:30:00,107.65,108.09,107.62,107.74,3285.0,106.1061,106.5398,106.0765,106.1948,3285.0
2023-05-12 13:00:00,107.73,107.73,107.42,107.55,2864.0,106.1849,106.1849,105.8794,106.0075,2864.0
2023-05-12 13:30:00,107.58,107.69,107.12,107.17,5000.0,106.0371,106.1455,105.5837,105.633,5000.0
2023-05-12 14:00:00,106.96,107.05,106.78,106.96,8334.0,105.426,105.5147,105.2486,105.426,8334.0
2023-05-12 14:30:00,106.96,107.16,106.69,107.15,16950.0,105.426,105.6231,105.1598,105.6132,16950.0
2023-05-12 15:00:00,107.03,107.2,107.0,107.18,10129.0,105.495,105.6625,105.4654,105.6428,10129.0
2023-05-12 15:30:00,107.21,107.52,107.19,107.42,38493.0,105.6724,105.9779,105.6527,105.8794,38493.0
2023-05-15 09:30:00,108.0,108.25,107.48,107.84,8074.0,106.4511,106.6975,105.9385,106.2933,8074.0
2023-05-15 10:00:00,107.78,108.03,107.57,108.01,13887.0,106.2342,106.4806,106.0272,106.4609,13887.0
2023-05-15 10:30:00,108.0,108.76,107.74,108.51,33257.0,106.4511,107.2002,106.1948,106.9537,33257.0
2023-05-15 11:00:00,108.46,108.73,108.45,108.52,6139.0,106.9045,107.1706,106.8946,106.9636,6139.0
2023-05-15 11:30:00,108.5,108.5,108.31,108.38,2328.0,106.9439,106.9439,106.7566,106.8256,2328.0
2023-05-15 12:00:00,108.29,108.45,108.08,108.45,2459.0,106.7369,106.8946,106.5299,106.8946,2459.0
2023-05-15 12:30:00,108.44,108.66,108.38,108.66,3519.0,106.8847,107.1016,106.8256,107.1016,3519.0
2023-05-15 13:00:00,108.74,109.04,108.74,108.8,3782.0,107.1804,107.4761,107.1804,107.2396,3782.0
2023-05-15 13:30:00,108.76,108.76,108.4,108.57,3054.0,107.2002,107.2002,106.8453,107.0129,3054.0
2023-05-15 14:00:00,108.57,108.57,108.26,108.4,8635.0,107.0129,107.0129,106.7073,106.8453,8635.0
2023-05-15 14:30:00,108.41,108.76,108.37,108.76,9394.0,106.8552,107.2002,106.8157,107.2002,9394.0
2023-05-15 15:00:00,108.75,108.9,108.6,108.86,14198.0,107.1903,107.3381,107.0424,107.2987,14198.0
2023-05-15 15:30:00,108.88,109.14,108.69,108.84,64000.0,107.3184,107.5747,107.1312,107.279,64000.0
2023-05-16 09:30:00,108.45,108.45,107.77,107.78,1839.0,106.8946,106.8946,106.2244,106.2342,1839.0
2023-05-16 10:00:00,107.94,108.37,107.81,108.28,14853.0,106.3919,106.8157,106.2638,106.727,14853.0
2023-05-16 10:30:00,108.45,109.07,108.21,108.94,17581.0,106.8946,107.5057,106.658,107.3776,17581.0
2023-05-16 11:00:00,108.91,109.07,108.78,108.92,8643.0,107.348,107.5057,107.2199,107.3579,8643.0
2023-05-16 11:30:00,108.89,108.96,108.6,108.75,6682.0,107.3283,107.3973,107.0424,107.1903,6682.0
2023-05-16 12:00:00,108.87,109.01,108.73,109.0,6778.0,107.3086,107.4466,107.1706,107.4367,6778.0
2023-05-16 12:30:00,109.0,109.01,108.68,108.79,8189.0,107.4367,107.4466,107.1213,107.2297,8189.0
2023-05-16 13:00:00,108.79,108.92,108.7,108.83,3740.0,107.2297,107.3579,107.141,107.2691,3740.0
2023-05-16 13:30:00,108.79,108.86,108.68,108.72,2809.0,107.2297,107.2987,107.1213,107.1607,2809.0
2023-05-16 14:00:00,108.64,108.79,108.56,108.77,3100.0,107.0819,107.2297,107.003,107.21,3100.0
2023-05-16 14:30:00,108.68,108.8,108.61,108.75,5500.0,107.1213,107.2396,107.0523,107.1903,5500.0
2023-05-16 15:00:00,108.66,108.74,108.41,108.53,12007.0,107.1016,107.1804,106.8552,106.9735,12007.0
2023-05-16 15:30:00,108.52,108.64,108.22,108.38,29194.0,106.9636,107.0819,106.6679,106.8256,29194.0
2023-05-17 09:30:00,109.3,109.82,108.93,109.57,13257.0,107.7324,108.245,107.3677,107.9985,13257.0
2023-05-17 10:00:00,109.78,109.97,109.68,109.83,6665.0,108.2055,108.3928,108.107,108.2548,6665.0
2023-05-17 10:30:00,109.91,109.91,109.39,109.39,5342.0,108.3337,108.3337,107.8211,107.8211,5342.0
2023-05-17 11:00:00,109.41,109.71,109.27,109.27,2991.0,107.8408,108.1365,107.7028,107.7028,2991.0
2023-05-17 11:30:00,109.51,109.79,109.41,109.59,4107.0,107.9394,108.2154,107.8408,108.0182,4107.0
2023-05-17 12:00:00,109.66,109.69,109.66,109.69,700.0,108.0872,108.1168,108.0872,108.1168,700.0
2023-05-17 12:30:00,109.71,109.91,109.65,109.8,5135.0,108.1365,108.3337,108.0774,108.2252,5135.0
2023-05-17 13:00:00,109.86,110.28,109.85,110.1,18106.0,108.2844,108.6984,108.2745,108.5209,18106.0
2023-05-17 13:30:00,110.18,110.58,110.17,110.42,19218.0,108.5998,108.9941,108.5899,108.8363,19218.0
2023-05-17 14:00:00,110.37,110.4,110.14,110.27,6040.0,108.7871,108.8166,108.5604,108.6885,6040.0
2023-05-17 14:30:00,110.32,110.32,110.03,110.03,9519.0,108.7378,108.7378,108.4519,108.4519,9519.0
2023-05-17 15:00:00,110.01,110.37,109.97,110.37,10034.0,108.4322,108.7871,108.3928,108.7871,10034.0
2023-05-17 15:30:00,110.39,110.8,110.24,110.66,74292.0,108.8068,109.2109,108.6589,109.0729,74292.0
2023-05-18 09:30:00,109.88,110.72,108.96,110.52,20258.0,108.3041,109.132,107.3973,108.9349,20258.0
2023-05-18 10:00:00,110.4,111.95,110.2,111.39,32966.0,108.8166,110.3444,108.6195,109.7924,32966.0
2023-05-18 10:30:00,111.39,111.97,111.26,111.97,6474.0,109.7924,110.3641,109.6643,110.3641,6474.0
2023-05-18 11:00:00,111.98,111.98,110.62,110.91,20589.0,110.374,110.374,109.0335,109.3193,20589.0
2023-05-18 11:30:00,111.02,111.34,110.95,111.04,8508.0,109.4277,109.7432,109.3587,109.4475,8508.0
2023-05-18 12:00:00,110.99,110.99,110.54,110.67,4675.0,109.3982,109.3982,108.9546,109.0828,4675.0
2023-05-18 12:30:00,110.63,110.76,110.57,110.73,2067.0,109.0433,109.1715,108.9842,109.1419,2067.0
2023-05-18 13:00:00,110.57,110.71,110.45,110.49,2917.0,108.9842,109.1222,108.8659,108.9053,2917.0
2023-05-18 13:30:00,110.41,110.44,110.21,110.21,1400.0,108.8265,108.8561,108.6294,108.6294,1400.0
2023-05-18 14:00:00,110.29,110.85,110.29,110.73,6211.0,108.7082,109.2602,108.7082,109.1419,6211.0
2023-05-18 14:30:00,110.86,110.95,110.77,110.91,2577.0,109.27,109.3587,109.1813,109.3193,2577.0
2023-05-18 15:00:00,110.95,111.19,110.81,111.09,7847.0,109.3587,109.5953,109.2208,109.4967,7847.0
2023-05-18 15:30:00,111.09,111.5,110.8,111.28,46641.0,109.4967,109.9009,109.2109,109.684,46641.0
2023-05-19 09:30:00,112.0,112.0,110.45,110.93,5304.0,110.6154,110.6154,109.0845,109.5586,5304.0
2023-05-19 10:00:00,110.9,110.9,110.36,110.54,12753.0,109.529,109.529,108.9956,109.1734,12753.0
2023-05-19 10:30:00,110.52,110.66,110.29,110.62,4500.0,109.1537,109.2919,108.9265,109.2524,4500.0
2023-05-19 11:00:00,110.62,110.77,109.77,109.77,11708.0,109.2524,109.4006,108.4129,108.4129,11708.0
2023-05-19 11:30:00,109.78,109.78,109.14,109.48,4200.0,108.4228,108.4228,107.7907,108.1265,4200.0
2023-05-19 12:00:00,109.47,109.97,109.31,109.89,16449.0,108.1166,108.6105,107.9586,108.5314,16449.0
2023-05-19 12:30:00,109.89,109.94,109.54,109.87,5585.0,108.5314,108.5808,108.1858,108.5117,5585.0
2023-05-19 13:00:00,109.94,110.06,109.83,110.06,700.0,108.5808,108.6993,108.4722,108.6993,700.0
2023-05-19 13:30:00,110.03,110.03,109.71,109.81,3397.0,108.6697,108.6697,108.3537,108.4524,3397.0
2023-05-19 14:00:00,109.76,109.81,109.52,109.52,4879.0,108.4031,108.4524,108.166,108.166,4879.0
2023-05-19 14:30:00,109.54,109.7,109.54,109.68,2915.0,108.1858,108.3438,108.1858,108.324,2915.0
2023-05-19 15:00:00,109.68,109.72,109.47,109.47,3428.0,108.324,108.3635,108.1166,108.1166,3428.0
2023-05-19 15:30:00,109.47,109.67,109.35,109.6,20451.0,108.1166,108.3142,107.9981,108.245,20451.0
2023-05-22 09:30:00,109.61,110.05,108.88,109.09,22786.0,108.2549,108.6895,107.5339,107.7413,22786.0
2023-05-22 10:00:00,109.03,109.25,108.57,108.92,9922.0,107.6821,107.8994,107.2278,107.5734,9922.0
2023-05-22 10:30:00,108.86,109.34,108.86,109.23,3346.0,107.5142,107.9882,107.5142,107.8796,3346.0
2023-05-22 11:00:00,109.25,109.5,109.1,109.5,3155.0,107.8994,108.1463,107.7512,108.1463,3155.0
2023-05-22 11:30:00,109.54,109.81,109.51,109.73,4078.0,108.1858,108.4524,108.1561,108.3734,4078.0
2023-05-22 12:00:00,109.91,110.02,109.73,109.92,6536.0,108.5512,108.6598,108.3734,108.5611,6536.0
2023-05-22 12:30:00,109.93,109.95,109.65,109.79,5653.0,108.571,108.5907,108.2944,108.4327,5653.0
2023-05-22 13:00:00,109.92,109.93,109.25,109.56,6599.0,108.5611,108.571,107.8994,108.2055,6599.0
2023-05-22 13:30:00,109.56,109.7,109.53,109.62,4136.0,108.2055,108.3438,108.1759,108.2648,4136.0
2023-05-22 14:00:00,109.66,109.91,109.56,109.9,3301.0,108.3043,108.5512,108.2055,108.5413,3301.0
2023-05-22 14:30:00,109.9,110.05,109.75,109.93,5641.0,108.5413,108.6895,108.3932,108.571,5641.0
2023-05-22 15:00:00,109.86,110.06,109.59,109.69,9619.0,108.5018,108.6993,108.2352,108.3339,9619.0
2023-05-22 15:30:00,109.68,109.82,109.34,109.6,37319.0,108.324,108.4623,107.9882,108.245,37319.0
2023-05-23 09:30:00,108.81,109.0,107.87,109.0,13105.0,107.4648,107.6524,106.5364,107.6524,13105.0
2023-05-23 10:00:00,108.93,109.05,108.55,108.73,6724.0,107.5833,107.7018,107.208,107.3858,6724.0
2023-05-23 10:30:00,108.84,109.04,108.75,109.0,9789.0,107.4944,107.692,107.4055,107.6524,9789.0
2023-05-23 11:00:00,109.08,109.42,108.95,109.42,19743.0,107.7315,108.0673,107.6031,108.0673,19743.0
2023-05-23 11:30:00,109.29,109.42,109.13,109.14,8245.0,107.9389,108.0673,107.7808,107.7907,8245.0
2023-05-23 12:00:00,109.21,109.27,108.99,108.99,7653.0,107.8599,107.9191,107.6426,107.6426,7653.0
2023-05-23 12:30:00,109.01,109.01,108.68,108.91,10102.0,107.6623,107.6623,107.3364,107.5636,10102.0
2023-05-23 13:00:00,108.85,108.93,108.47,108.51,15544.0,107.5043,107.5833,107.129,107.1685,15544.0
2023-05-23 13:30:00,108.51,108.72,108.41,108.49,7341.0,107.1685,107.3759,107.0697,107.1488,7341.0
2023-05-23 14:00:00,108.34,108.55,107.97,107.98,10197.0,107.0006,107.208,106.6352,106.6451,10197.0
2023-05-23 14:30:00,107.95,108.1,107.83,108.08,8403.0,106.6154,106.7636,106.4969,106.7438,8403.0
2023-05-23 15:00:00,108.04,108.28,107.89,108.23,13630.0,106.7043,106.9413,106.5562,106.892,13630.0
2023-05-23 15:30:00,108.27,108.3,107.92,108.02,50971.0,106.9315,106.9611,106.5858,106.6846,50971.0
2023-05-24 09:30:00,107.77,108.84,106.53,106.53,6452.0,106.4377,107.4944,105.213,105.213,6452.0
2023-05-24 10:00:00,106.79,107.33,106.6,107.23,21596.0,105.4698,106.0031,105.2821,105.9043,21596.0
2023-05-24 10:30:00,107.23,107.84,107.23,107.58,6554.0,105.9043,106.5068,105.9043,106.25,6554.0
2023-05-24 11:00:00,107.62,107.67,107.16,107.2,7847.0,106.2895,106.3389,105.8352,105.8747,7847.0
2023-05-24 11:30:00,107.14,107.2,106.91,106.91,3444.0,105.8154,105.8747,105.5883,105.5883,3444.0
2023-05-24 12:00:00,106.98,107.31,106.81,106.98,7472.0,105.6574,105.9833,105.4895,105.6574,7472.0
2023-05-24 12:30:00,106.87,106.98,106.69,106.8,3200.0,105.5488,105.6574,105.371,105.4796,3200.0
2023-05-24 13:00:00,106.78,106.87,106.42,106.63,3483.0,105.4599,105.5488,105.1043,105.3117,3483.0
2023-05-24 13:30:00,106.75,106.85,106.67,106.69,3600.0,105.4303,105.529,105.3513,105.371,3600.0
2023-05-24 14:00:00,106.74,106.97,106.69,106.78,5086.0,105.4204,105.6475,105.371,105.4599,5086.0
2023-05-24 14:30:00,106.77,107.0,106.76,106.79,4225.0,105.45,105.6772,105.4401,105.4698,4225.0
2023-05-24 15:00:00,106.79,107.2,106.77,107.03,6337.0,105.4698,105.8747,105.45,105.7068,6337.0
2023-05-24 15:30:00,107.2,107.21,106.81,106.99,27952.0,105.8747,105.8846,105.4895,105.6673,27952.0
2023-05-25 09:30:00,106.59,106.98,105.42,106.67,7732.0,105.2722,105.6574,104.1167,105.3513,7732.0
2023-05-25 10:00:00,106.57,107.03,105.94,105.94,13218.0,105.2525,105.7068,104.6303,104.6303,13218.0
2023-05-25 10:30:00,106.13,106.35,105.87,105.93,5242.0,104.8179,105.0352,104.5611,104.6204,5242.0
2023-05-25 11:00:00,106.07,106.18,105.84,106.0,3793.0,104.7587,104.8673,104.5315,104.6895,3793.0
2023-05-25 11:30:00,106.02,106.12,105.81,105.96,3782.0,104.7093,104.8081,104.5019,104.65,3782.0
2023-05-25 12:00:00,106.16,106.55,106.06,106.25,5028.0,104.8476,105.2327,104.7488,104.9364,5028.0
2023-05-25 12:30:00,106.14,106.72,105.93,106.34,10381.0,104.8278,105.4006,104.6204,105.0253,10381.0
2023-05-25 13:00:00,106.26,106.61,106.05,106.61,3644.0,104.9463,105.292,104.7389,105.292,3644.0
2023-05-25 13:30:00,106.58,106.74,106.45,106.51,2402.0,105.2624,105.4204,105.134,105.1932,2402.0
2023-05-25 14:00:00,106.66,106.9,106.5,106.67,2584.0,105.3414,105.5784,105.1834,105.3513,2584.0
2023-05-25 14:30:00,106.58,106.61,106.33,106.5,1813.0,105.2624,105.292,105.0155,105.1834,1813.0
2023-05-25 15:00:00,106.62,106.67,106.48,106.63,2701.0,105.3019,105.3513,105.1636,105.3117,2701.0
2023-05-25 15:30:00,106.58,106.78,106.25,106.34,32315.0,105.2624,105.4599,104.9364,105.0253,32315.0
2023-05-26 09:30:00,106.01,107.46,105.81,106.89,11311.0,104.6994,106.1315,104.5019,105.5685,11311.0
2023-05-26 10:00:00,107.07,107.28,106.91,107.2,6309.0,105.7463,105.9537,105.5883,105.8747,6309.0
2023-05-26 10:30:00,107.27,107.66,107.18,107.59,7923.0,105.9438,106.329,105.8549,106.2599,7923.0
2023-05-26 11:00:00,107.58,107.77,106.93,106.95,5544.0,106.25,106.4377,105.608,105.6278,5544.0
2023-05-26 11:30:00,106.98,107.17,106.87,107.02,6427.0,105.6574,105.8451,105.5488,105.6969,6427.0
2023-05-26 12:00:00,107.03,107.55,107.02,107.55,2900.0,105.7068,106.2204,105.6969,106.2204,2900.0
2023-05-26 12:30:00,107.5,107.6,107.0,107.07,14778.0,106.171,106.2698,105.6772,105.7463,14778.0
2023-05-26 13:00:00,107.14,107.4,107.12,107.35,5712.0,105.8154,106.0722,105.7957,106.0228,5712.0
2023-05-26 13:30:00,107.24,107.39,107.06,107.14,7834.0,105.9142,106.0624,105.7364,105.8154,7834.0
2023-05-26 14:00:00,107.25,107.25,107.02,107.11,6896.0,105.9241,105.9241,105.6969,105.7858,6896.0
2023-05-26 14:30:00,107.11,107.45,107.11,107.35,6000.0,105.7858,106.1216,105.7858,106.0228,6000.0
2023-05-26 15:00:00,107.35,107.7,107.35,107.62,8722.0,106.0228,106.3685,106.0228,106.2895,8722.0
2023-05-26 15:30:00,107.68,107.93,107.58,107.86,36357.0,106.3488,106.5957,106.25,106.5265,36357.0
2023-05-30 09:30:00,108.0,108.13,107.38,107.98,25629.0,106.6648,106.7932,106.0525,106.6451,25629.0
2023-05-30 10:00:00,107.76,108.63,107.65,108.13,7188.0,106.4278,107.287,106.3191,106.7932,7188.0
2023-05-30 10:30:00,108.28,108.28,108.0,108.19,3441.0,106.9413,106.9413,106.6648,106.8525,3441.0
2023-05-30 11:00:00,108.03,108.23,107.9,108.18,5638.0,106.6944,106.892,106.566,106.8426,5638.0
2023-05-30 11:30:00,108.27,108.33,108.09,108.32,2359.0,106.9315,106.9907,106.7537,106.9809,2359.0
2023-05-30 12:00:00,108.27,108.27,108.0,108.07,2419.0,106.9315,106.9315,106.6648,106.7339,2419.0
2023-05-30 12:30:00,108.0,108.16,107.85,108.11,5304.0,106.6648,106.8228,106.5167,106.7735,5304.0
2023-05-30 13:00:00,108.09,108.19,107.3,107.3,8902.0,106.7537,106.8525,105.9735,105.9735,8902.0
2023-05-30 13:30:00,107.21,107.46,106.81,106.93,5049.0,105.8846,106.1315,105.4895,105.608,5049.0
2023-05-30 14:00:00,106.99,107.37,106.87,107.37,6142.0,105.6673,106.0426,105.5488,106.0426,6142.0
2023-05-30 14:30:00,107.44,107.52,107.19,107.23,8843.0,106.1117,106.1907,105.8648,105.9043,8843.0
2023-05-30 15:00:00,107.11,107.29,106.73,107.29,21097.0,105.7858,105.9636,105.4105,105.9636,21097.0
2023-05-30 15:30:00,107.23,107.6,107.23,107.54,33753.0,105.9043,106.2698,105.9043,106.2105,33753.0
2023-05-31 09:30:00,106.96,107.64,106.42,106.62,10300.0,105.6377,106.3093,105.1043,105.3019,10300.0
2023-05-31 10:00:00,106.68,106.68,106.32,106.32,17335.0,105.3611,105.3611,105.0056,105.0056,17335.0
2023-05-31 10:30:00,106.25,106.39,105.7,106.32,26831.0,104.9364,105.0747,104.3932,105.0056,26831.0
2023-05-31 11:00:00,106.41,106.42,105.9,106.05,7844.0,105.0945,105.1043,104.5908,104.7389,7844.0
2023-05-31 11:30:00,105.91,106.0,105.18,105.49,8275.0,104.6006,104.6895,103.8797,104.1858,8275.0
2023-05-31 12:00:00,105.65,105.66,105.21,105.27,2696.0,104.3439,104.3537,103.9093,103.9686,2696.0
2023-05-31 12:30:00,105.23,105.54,105.19,105.39,2735.0,103.9291,104.2352,103.8896,104.0871,2735.0
2023-05-31 13:00:00,105.41,105.67,105.41,105.67,1500.0,104.1068,104.3636,104.1068,104.3636,1500.0
2023-05-31 13:30:00,105.67,106.03,105.67,106.01,4200.0,104.3636,104.7192,104.3636,104.6994,4200.0
2023-05-31 14:00:00,106.02,106.15,106.0,106.14,2828.0,104.7093,104.8377,104.6895,104.8278,2828.0
2023-05-31 14:30:00,106.14,106.14,105.62,105.73,4600.0,104.8278,104.8278,104.3142,104.4229,4600.0
2023-05-31 15:00:00,105.74,105.77,105.52,105.58,7459.0,104.4328,104.4624,104.2155,104.2747,7459.0
2023-05-31 15:30:00,105.63,105.97,105.38,105.4,37834.0,104.3241,104.6599,104.0772,104.097,37834.0
2023-06-01 09:30:00,105.41,106.02,105.34,105.97,3338.0,104.1068,104.7093,104.0377,104.6599,3338.0
2023-06-01 10:00:00,105.85,106.56,105.85,106.31,3800.0,104.5414,105.2426,104.5414,104.9957,3800.0
2023-06-01 10:30:00,106.4,107.01,106.39,107.0,3551.0,105.0846,105.687,105.0747,105.6772,3551.0
2023-06-01 11:00:00,106.97,107.41,106.93,107.41,3729.0,105.6475,106.0821,105.608,106.0821,3729.0
2023-06-01 11:30:00,107.57,107.79,107.51,107.64,7560.0,106.2401,106.4574,106.1809,106.3093,7560.0
2023-06-01 12:00:00,107.56,107.62,107.43,107.6,2210.0,106.2303,106.2895,106.1019,106.2698,2210.0
2023-06-01 12:30:00,107.61,107.72,107.48,107.64,4509.0,106.2796,106.3883,106.1512,106.3093,4509.0
2023-06-01 13:00:00,107.6,107.87,107.46,107.81,9145.0,106.2698,106.5364,106.1315,106.4772,9145.0
2023-06-01 13:30:00,107.77,107.99,107.77,107.97,2400.0,106.4377,106.6549,106.4377,106.6352,2400.0
2023-06-01 14:00:00,107.94,108.19,107.91,108.19,4121.0,106.6056,106.8525,106.5759,106.8525,4121.0
2023-06-01 14:30:00,108.16,108.16,107.94,108.08,2420.0,106.8228,106.8228,106.6056,106.7438,2420.0
2023-06-01 15:00:00,108.08,108.16,107.98,107.98,8519.0,106.7438,106.8228,106.6451,106.6451,8519.0
2023-06-01 15:30:00,107.94,107.96,107.38,107.58,30644.0,106.6056,106.6253,106.0525,106.25,30644.0
2023-06-02 09:30:00,108.63,109.67,107.89,109.18,8396.0,107.287,108.3142,106.5562,107.8302,8396.0
2023-06-02 10:00:00,109.19,109.75,109.18,109.75,3304.0,107.8401,108.3932,107.8302,108.3932,3304.0
2023-06-02 10:30:00,109.61,109.96,109.61,109.86,3051.0,108.2549,108.6006,108.2549,108.5018,3051.0
2023-06-02 11:00:00,109.93,110.42,109.93,110.36,8973.0,108.571,109.0549,108.571,108.9956,8973.0
2023-06-02 11:30:00,110.36,110.36,109.89,110.08,10964.0,108.9956,108.9956,108.5314,108.7191,10964.0
2023-06-02 12:00:00,110.02,110.43,110.01,110.38,5911.0,108.6598,109.0648,108.65,109.0154,5911.0
2023-06-02 12:30:00,110.44,110.86,110.33,110.86,4058.0,109.0746,109.4895,108.966,109.4895,4058.0
2023-06-02 13:00:00,110.85,110.91,110.55,110.76,10403.0,109.4796,109.5388,109.1833,109.3907,10403.0
2023-06-02 13:30:00,110.83,110.87,110.67,110.83,2596.0,109.4598,109.4993,109.3018,109.4598,2596.0
2023-06-02 14:00:00,110.84,110.84,110.61,110.62,2239.0,109.4697,109.4697,109.2425,109.2524,2239.0
2023-06-02 14:30:00,110.73,110.84,110.73,110.81,3050.0,109.3611,109.4697,109.3611,109.4401,3050.0
2023-06-02 15:00:00,110.94,110.94,110.78,110.79,6094.0,109.5685,109.5685,109.4104,109.4203,6094.0
2023-06-02 15:30:00,110.73,110.98,110.51,110.76,34672.0,109.3611,109.608,109.1438,109.3907,34672.0
2023-06-05 09:30:00,110.49,110.49,109.33,109.42,14877.0,109.124,109.124,107.9784,108.0673,14877.0
2023-06-05 10:00:00,109.29,109.5,108.39,108.72,5600.0,107.9389,108.1463,107.05,107.3759,5600.0
2023-06-05 10:30:00,108.78,109.02,108.15,108.15,11966.0,107.4352,107.6722,106.813,106.813,11966.0
2023-06-05 11:00:00,108.43,108.68,108.3,108.46,3907.0,107.0895,107.3364,106.9611,107.1191,3907.0
2023-06-05 11:30:00,108.45,108.57,107.96,107.96,7573.0,107.1092,107.2278,106.6253,106.6253,7573.0
2023-06-05 12:00:00,108.04,108.25,108.04,108.13,4109.0,106.7043,106.9117,106.7043,106.7932,4109.0
2023-06-05 12:30:00,108.23,108.43,108.09,108.34,6014.0,106.892,107.0895,106.7537,107.0006,6014.0
2023-06-05 13:00:00,108.38,108.38,108.09,108.09,3034.0,107.0401,107.0401,106.7537,106.7537,3034.0
2023-06-05 13:30:00,108.19,108.52,108.01,108.49,3312.0,106.8525,107.1784,106.6747,107.1488,3312.0
2023-06-05 14:00:00,108.5,108.94,108.39,108.72,14048.0,107.1586,107.5932,107.05,107.3759,14048.0
2023-06-05 14:30:00,108.65,109.18,108.6,109.05,16643.0,107.3068,107.8302,107.2574,107.7018,16643.0
2023-06-05 15:00:00,109.04,109.1,108.74,108.92,7830.0,107.692,107.7512,107.3957,107.5734,7830.0
2023-06-05 15:30:00,108.91,109.14,108.72,109.02,41450.0,107.5636,107.7907,107.3759,107.6722,41450.0
2023-06-06 09:30:00,108.82,110.34,108.82,109.24,3161.0,107.4747,108.9759,107.4747,107.8895,3161.0
2023-06-06 10:00:00,109.49,110.46,109.49,110.23,8269.0,108.1364,109.0944,108.1364,108.8672,8269.0
2023-06-06 10:30:00,110.27,110.65,110.17,110.34,1000.0,108.9067,109.282,108.808,108.9759,1000.0
2023-06-06 11:00:00,110.47,110.57,110.06,110.32,7247.0,109.1043,109.203,108.6993,108.9561,7247.0
2023-06-06 11:30:00,110.34,110.43,110.16,110.23,1840.0,108.9759,109.0648,108.7981,108.8672,1840.0
2023-06-06 12:00:00,110.3,110.44,110.1,110.43,2100.0,108.9364,109.0746,108.7388,109.0648,2100.0
2023-06-06 12:30:00,110.33,110.33,110.1,110.12,400.0,108.966,108.966,108.7388,108.7586,400.0
2023-06-06 13:00:00,110.04,110.23,109.89,109.92,1000.0,108.6796,108.8672,108.5314,108.5611,1000.0
2023-06-06 13:30:00,109.74,109.95,109.74,109.87,1586.0,108.3833,108.5907,108.3833,108.5117,1586.0
2023-06-06 14:00:00,109.8,109.87,109.45,109.84,2543.0,108.4426,108.5117,108.0969,108.4821,2543.0
2023-06-06 14:30:00,109.86,110.22,109.82,110.13,3800.0,108.5018,108.8574,108.4623,108.7685,3800.0
2023-06-06 15:00:00,110.22,110.25,110.03,110.19,2450.0,108.8574,108.887,108.6697,108.8277,2450.0
2023-06-06 15:30:00,110.2,110.2,109.7,109.72,28915.0,108.8376,108.8376,108.3438,108.3635,28915.0
2023-06-07 09:30:00,109.66,110.88,109.24,110.73,16746.0,108.3043,109.5092,107.8895,109.3611,16746.0
2023-06-07 10:00:00,110.98,111.38,110.97,110.97,4476.0,109.608,110.003,109.5981,109.5981,4476.0
2023-06-07 10:30:00,111.12,111.35,110.91,111.35,10989.0,109.7462,109.9734,109.5388,109.9734,10989.0
2023-06-07 11:00:00,111.5,111.91,111.5,111.91,2100.0,110.1215,110.5265,110.1215,110.5265,2100.0
2023-06-07 11:30:00,111.91,112.0,111.28,111.28,9296.0,110.5265,110.6154,109.9043,109.9043,9296.0
2023-06-07 12:00:00,111.28,111.47,111.27,111.47,2943.0,109.9043,110.0919,109.8944,110.0919,2943.0
2023-06-07 12:30:00,111.38,111.58,111.33,111.42,10465.0,110.003,110.2006,109.9536,110.0425,10465.0
2023-06-07 13:00:00,111.48,111.84,111.48,111.81,8501.0,110.1018,110.4573,110.1018,110.4277,8501.0
2023-06-07 13:30:00,111.83,111.83,111.67,111.7,3495.0,110.4475,110.4475,110.2894,110.3191,3495.0
2023-06-07 14:00:00,111.72,112.13,111.71,112.09,4461.0,110.3388,110.7438,110.3289,110.7042,4461.0
2023-06-07 14:30:00,112.04,112.04,111.88,112.0,4307.0,110.6549,110.6549,110.4968,110.6154,4307.0
2023-06-07 15:00:00,112.03,112.19,111.84,111.95,6793.0,110.645,110.803,110.4573,110.566,6793.0
2023-06-07 15:30:00,111.97,112.33,111.89,111.93,20752.0,110.5857,110.9413,110.5067,110.5462,20752.0
2023-06-08 09:30:00,111.71,112.43,111.62,112.06,14188.0,110.3289,111.04,110.2401,110.6746,14188.0
2023-06-08 10:00:00,112.21,112.58,112.02,112.19,3467.0,110.8228,111.1882,110.6351,110.803,3467.0
2023-06-08 10:30:00,112.25,112.43,112.15,112.27,8770.0,110.8623,111.04,110.7635,110.882,8770.0
2023-06-08 11:00:00,112.25,112.37,111.75,112.37,17977.0,110.8623,110.9808,110.3684,110.9808,17977.0
2023-06-08 11:30:00,112.41,112.96,112.41,112.92,12559.0,111.0203,111.5635,111.0203,111.524,12559.0
2023-06-08 12:00:00,112.92,113.35,112.9,113.34,10613.0,111.524,111.9487,111.5042,111.9388,10613.0
2023-06-08 12:30:00,113.31,113.53,112.93,113.17,11077.0,111.9092,112.1264,111.5339,111.7709,11077.0
2023-06-08 13:00:00,113.11,113.23,112.97,113.11,7424.0,111.7116,111.8302,111.5734,111.7116,7424.0
2023-06-08 13:30:00,113.06,113.08,112.9,112.98,9292.0,111.6623,111.682,111.5042,111.5832,9292.0
2023-06-08 14:00:00,113.03,113.14,112.99,113.14,9882.0,111.6326,111.7413,111.5931,111.7413,9882.0
2023-06-08 14:30:00,113.18,113.31,112.99,113.09,7205.0,111.7808,111.9092,111.5931,111.6919,7205.0
2023-06-08 15:00:00,113.08,113.24,113.0,113.09,20598.0,111.682,111.84,111.603,111.6919,20598.0
2023-06-08 15:30:00,113.09,113.45,112.98,113.34,58868.0,111.6919,112.0474,111.5832,111.9388,58868.0
2023-06-09 09:30:00,113.31,113.59,113.08,113.51,2915.0,111.9092,112.1857,111.682,112.1067,2915.0
2023-06-09 10:00:00,113.57,113.6,113.12,113.55,16222.0,112.1659,112.1956,111.7215,112.1462,16222.0
2023-06-09 10:30:00,113.53,113.61,113.23,113.3,3858.0,112.1264,112.2055,111.8302,111.8993,3858.0
2023-06-09 11:00:00,113.33,113.33,112.13,112.18,4046.0,111.9289,111.9289,110.7438,110.7931,4046.0
2023-06-09 11:30:00,112.13,112.21,111.92,112.04,2573.0,110.7438,110.8228,110.5363,110.6549,2573.0
2023-06-09 12:00:00,112.04,112.41,112.04,112.33,13919.0,110.6549,111.0203,110.6549,110.9413,13919.0
2023-06-09 12:30:00,112.44,112.54,112.14,112.45,6921.0,111.0499,111.1487,110.7536,111.0598,6921.0
2023-06-09 13:00:00,112.42,112.61,112.41,112.55,6080.0,111.0302,111.2178,111.0203,111.1586,6080.0
2023-06-09 13:30:00,112.58,112.64,111.94,111.94,5531.0,111.1882,111.2474,110.5561,110.5561,5531.0
2023-06-09 14:00:00,111.95,112.25,111.84,111.9,4200.0,110.566,110.8623,110.4573,110.5166,4200.0
2023-06-09 14:30:00,111.87,111.96,111.66,111.87,8500.0,110.487,110.5759,110.2796,110.487,8500.0
2023-06-09 15:00:00,111.89,112.0,111.77,111.82,11142.0,110.5067,110.6154,110.3882,110.4376,11142.0
2023-06-09 15:30:00,111.77,111.93,111.54,111.87,48707.0,110.3882,110.5462,110.161,110.487,48707.0
2023-06-12 09:30:00,111.89,113.3,111.89,112.61,7336.0,110.5067,111.8993,110.5067,111.2178,7336.0
2023-06-12 10:00:00,112.43,112.61,111.73,112.02,18451.0,111.04,111.2178,110.3487,110.6351,18451.0
2023-06-12 10:30:00,111.97,112.39,111.83,112.38,7316.0,110.5857,111.0005,110.4475,110.9907,7316.0
2023-06-12 11:00:00,112.5,112.76,112.38,112.57,2700.0,111.1092,111.366,110.9907,111.1783,2700.0
2023-06-12 11:30:00,112.58,112.58,112.29,112.45,4817.0,111.1882,111.1882,110.9018,111.0598,4817.0
2023-06-12 12:00:00,112.39,112.53,112.35,112.42,1400.0,111.0005,111.1388,110.961,111.0302,1400.0
2023-06-12 12:30:00,112.45,112.59,112.38,112.58,1931.0,111.0598,111.1981,110.9907,111.1882,1931.0
2023-06-12 13:00:00,112.54,112.71,112.52,112.67,1535.0,111.1487,111.3166,111.1289,111.2771,1535.0
2023-06-12 13:30:00,112.67,112.67,112.43,112.59,11263.0,111.2771,111.2771,111.04,111.1981,11263.0
2023-06-12 14:00:00,112.51,112.51,112.02,112.05,5676.0,111.1191,111.1191,110.6351,110.6647,5676.0
2023-06-12 14:30:00,112.03,112.35,112.0,112.32,11623.0,110.645,110.961,110.6154,110.9314,11623.0
2023-06-12 15:00:00,112.32,113.1,112.32,113.06,11475.0,110.9314,111.7018,110.9314,111.6623,11475.0
2023-06-12 15:30:00,113.03,113.23,112.88,113.0,33829.0,111.6326,111.8302,111.4845,111.603,33829.0
2023-06-13 09:30:00,113.32,113.6,112.97,113.46,4176.0,111.919,112.1956,111.5734,112.0573,4176.0
2023-06-13 10:00:00,113.49,114.31,113.41,114.31,12640.0,112.0869,112.8968,112.0079,112.8968,12640.0
2023-06-13 10:30:00,114.4,114.42,113.85,113.85,5164.0,112.9857,113.0054,112.4425,112.4425,5164.0
2023-06-13 11:00:00,113.79,114.02,113.58,113.97,2553.0,112.3832,112.6104,112.1758,112.561,2553.0
2023-06-13 11:30:00,114.05,114.31,113.83,114.16,14005.0,112.64,112.8968,112.4227,112.7487,14005.0
2023-06-13 12:00:00,114.09,114.38,114.08,114.27,7014.0,112.6795,112.9659,112.6696,112.8573,7014.0
2023-06-13 12:30:00,114.32,114.32,113.86,113.86,8075.0,112.9067,112.9067,112.4524,112.4524,8075.0
2023-06-13 13:00:00,113.91,114.0,113.54,113.76,13009.0,112.5017,112.5906,112.1363,112.3536,13009.0
2023-06-13 13:30:00,113.74,113.74,113.5,113.55,2779.0,112.3338,112.3338,112.0968,112.1462,2779.0
2023-06-13 14:00:00,113.48,113.5,113.17,113.2,9008.0,112.0771,112.0968,111.7709,111.8005,9008.0
2023-06-13 14:30:00,113.22,113.53,113.17,113.53,5962.0,111.8203,112.1264,111.7709,112.1264,5962.0
2023-06-13 15:00:00,113.54,113.73,113.53,113.63,8718.0,112.1363,112.324,112.1264,112.2252,8718.0
2023-06-13 15:30:00,113.62,113.62,113.13,113.45,35239.0,112.2153,112.2153,111.7314,112.0474,35239.0
2023-06-14 09:30:00,113.77,114.37,113.49,114.17,5943.0,112.3635,112.9561,112.0869,112.7585,5943.0
2023-06-14 10:00:00,114.08,114.38,113.96,113.99,14394.0,112.6696,112.9659,112.5511,112.5808,14394.0
2023-06-14 10:30:00,114.04,114.37,113.81,114.34,13141.0,112.6301,112.9561,112.403,112.9264,13141.0
2023-06-14 11:00:00,114.34,114.54,114.24,114.37,9937.0,112.9264,113.124,112.8277,112.9561,9937.0
2023-06-14 11:30:00,114.28,114.46,114.2,114.2,8163.0,112.8672,113.0449,112.7882,112.7882,8163.0
2023-06-14 12:00:00,114.17,114.21,113.82,114.14,8010.0,112.7585,112.798,112.4129,112.7289,8010.0
2023-06-14 12:30:00,114.09,114.39,114.04,114.39,8968.0,112.6795,112.9758,112.6301,112.9758,8968.0
2023-06-14 13:00:00,114.39,114.39,114.17,114.26,12218.0,112.9758,112.9758,112.7585,112.8474,12218.0
2023-06-14 13:30:00,114.15,114.15,113.79,113.85,4167.0,112.7388,112.7388,112.3832,112.4425,4167.0
2023-06-14 14:00:00,113.79,113.79,112.64,112.87,7796.0,112.3832,112.3832,111.2474,111.4746,7796.0
2023-06-14 14:30:00,112.97,113.43,112.83,113.33,5032.0,111.5734,112.0277,111.4351,111.9289,5032.0
2023-06-14 15:00:00,113.26,113.6,112.76,113.14,5720.0,111.8598,112.1956,111.366,111.7413,5720.0
2023-06-14 15:30:00,113.08,113.31,112.53,113.2,22073.0,111.682,111.9092,111.1388,111.8005,22073.0
2023-06-15 09:30:00,113.02,113.54,113.02,113.43,3761.0,111.6227,112.1363,111.6227,112.0277,3761.0
2023-06-15 10:00:00,113.48,113.58,112.83,112.9,26338.0,112.0771,112.1758,111.4351,111.5042,26338.0
2023-06-15 10:30:00,112.89,112.89,111.99,112.2,11012.0,111.4944,111.4944,110.6055,110.8129,11012.0
2023-06-15 11:00:00,112.29,113.4,112.29,113.4,2936.0,110.9018,111.9981,110.9018,111.9981,2936.0
2023-06-15 11:30:00,113.28,113.66,113.18,113.38,5865.0,111.8795,112.2548,111.7808,111.9783,5865.0
2023-06-15 12:00:00,113.46,113.65,113.44,113.63,2542.0,112.0573,112.245,112.0376,112.2252,2542.0
2023-06-15 12:30:00,113.68,113.83,113.63,113.75,5403.0,112.2746,112.4227,112.2252,112.3437,5403.0
2023-06-15 13:00:00,113.72,113.87,113.53,113.87,4943.0,112.3141,112.4622,112.1264,112.4622,4943.0
2023-06-15 13:30:00,113.86,114.25,113.85,114.12,4591.0,112.4524,112.8375,112.4425,112.7091,4591.0
2023-06-15 14:00:00,114.16,114.18,114.0,114.13,3325.0,112.7487,112.7684,112.5906,112.719,3325.0
2023-06-15 14:30:00,114.22,114.64,114.18,114.53,9044.0,112.8079,113.2227,112.7684,113.1141,9044.0
2023-06-15 15:00:00,114.49,114.59,114.21,114.24,8327.0,113.0746,113.1733,112.798,112.8277,8327.0
2023-06-15 15:30:00,114.29,114.58,113.94,114.58,32702.0,112.877,113.1635,112.5314,113.1635,32702.0
2023-06-16 09:30:00,115.08,115.99,114.47,114.56,32557.0,113.6573,114.556,113.0548,113.1437,32557.0
2023-06-16 10:00:00,114.29,115.05,114.29,114.82,2260.0,112.877,113.6277,112.877,113.4005,2260.0
2023-06-16 10:30:00,114.94,114.94,114.53,114.59,1561.0,113.519,113.519,113.1141,113.1733,1561.0
2023-06-16 11:00:00,114.55,114.55,113.94,114.09,3162.0,113.1338,113.1338,112.5314,112.6795,3162.0
2023-06-16 11:30:00,114.16,114.28,113.66,113.94,2792.0,112.7487,112.8672,112.2548,112.5314,2792.0
2023-06-16 12:00:00,114.01,114.1,113.9,114.07,1121.0,112.6005,112.6894,112.4919,112.6598,1121.0
2023-06-16 12:30:00,114.12,114.24,114.04,114.24,1193.0,112.7091,112.8277,112.6301,112.8277,1193.0
2023-06-16 13:00:00,114.27,114.27,113.91,113.96,1225.0,112.8573,112.8573,112.5017,112.5511,1225.0
2023-06-16 13:30:00,113.89,113.99,113.73,113.99,900.0,112.482,112.5808,112.324,112.5808,900.0
2023-06-16 14:00:00,113.93,113.99,113.92,113.96,2969.0,112.5215,112.5808,112.5116,112.5511,2969.0
2023-06-16 14:30:00,114.04,114.04,113.73,113.85,3033.0,112.6301,112.6301,112.324,112.4425,3033.0
2023-06-16 15:00:00,113.86,113.86,113.5,113.58,6080.0,112.4524,112.4524,112.0968,112.1758,6080.0
2023-06-16 15:30:00,113.59,114.47,113.55,114.21,35827.0,112.1857,113.0548,112.1462,112.798,35827.0
2023-06-20 09:30:00,113.56,114.02,113.16,113.82,4827.0,112.1561,112.6104,111.761,112.4129,4827.0
2023-06-20 10:00:00,113.99,114.23,113.45,113.84,11476.0,112.5808,112.8178,112.0474,112.4326,11476.0
2023-06-20 10:30:00,113.93,114.24,113.88,114.24,2279.0,112.5215,112.8277,112.4721,112.8277,2279.0
2023-06-20 11:00:00,114.32,114.4,114.29,114.34,2643.0,112.9067,112.9857,112.877,112.9264,2643.0
2023-06-20 11:30:00,114.27,114.84,114.27,114.82,5193.0,112.8573,113.4202,112.8573,113.4005,5193.0
2023-06-20 12:00:00,114.72,114.87,114.48,114.75,3528.0,113.3017,113.4499,113.0647,113.3314,3528.0
2023-06-20 12:30:00,114.72,114.94,114.54,114.68,4715.0,113.3017,113.519,113.124,113.2622,4715.0
2023-06-20 13:00:00,114.64,114.85,114.6,114.8,2148.0,113.2227,113.4301,113.1832,113.3807,2148.0
2023-06-20 13:30:00,114.83,114.99,114.72,114.8,3100.0,113.4104,113.5684,113.3017,113.3807,3100.0
2023-06-20 14:00:00,114.88,115.06,114.69,115.03,42277.0,113.4598,113.6375,113.2721,113.6079,42277.0
2023-06-20 14:30:00,115.0,115.31,114.9,115.23,8136.0,113.5783,113.8844,113.4795,113.8054,8136.0
2023-06-20 15:00:00,115.18,115.44,115.15,115.41,8204.0,113.756,114.0128,113.7264,113.9832,8204.0
2023-06-20 15:30:00,115.42,115.93,115.3,115.81,34857.0,113.9931,114.4968,113.8746,114.3783,34857.0
2023-06-21 09:30:00,115.02,116.28,115.0,116.22,5496.0,113.598,114.8424,113.5783,114.7832,5496.0
2023-06-21 10:00:00,116.33,116.6,116.11,116.19,5875.0,114.8918,115.1585,114.6745,114.7536,5875.0
2023-06-21 10:30:00,116.27,116.3,115.8,116.12,19848.0,114.8326,114.8622,114.3684,114.6844,19848.0
2023-06-21 11:00:00,116.12,116.12,115.89,116.12,2948.0,114.6844,114.6844,114.4573,114.6844,2948.0
2023-06-21 11:30:00,116.07,116.54,116.06,116.49,5748.0,114.635,115.0992,114.6252,115.0498,5748.0
2023-06-21 12:00:00,116.41,116.54,116.31,116.31,908.0,114.9708,115.0992,114.8721,114.8721,908.0
2023-06-21 12:30:00,116.34,116.39,116.01,116.01,2200.0,114.9017,114.9511,114.5758,114.5758,2200.0
2023-06-21 13:00:00,115.88,116.07,115.87,116.07,1300.0,114.4474,114.635,114.4375,114.635,1300.0
2023-06-21 13:30:00,116.14,116.19,115.96,116.19,2935.0,114.7042,114.7536,114.5264,114.7536,2935.0
2023-06-21 14:00:00,116.32,117.02,116.31,117.0,10331.0,114.882,115.5733,114.8721,115.5535,10331.0
2023-06-21 14:30:00,116.99,117.19,116.94,116.96,5943.0,115.5437,115.7412,115.4943,115.514,5943.0
2023-06-21 15:00:00,116.97,117.01,116.86,116.93,3627.0,115.5239,115.5634,115.4153,115.4844,3627.0
2023-06-21 15:30:00,116.75,117.23,116.71,117.2,24563.0,115.3066,115.7807,115.2671,115.7511,24563.0
2023-06-22 09:30:00,116.66,117.2,115.01,115.8,9754.0,115.2177,115.7511,113.5881,114.3684,9754.0
2023-06-22 10:00:00,115.96,116.15,115.52,116.15,8535.0,114.5264,114.7141,114.0918,114.7141,8535.0
2023-06-22 10:30:00,116.22,116.53,115.73,116.0,10610.0,114.7832,115.0894,114.2992,114.5659,10610.0
2023-06-22 11:00:00,116.15,116.17,115.65,115.89,6021.0,114.7141,114.7338,114.2202,114.4573,6021.0
2023-06-22 11:30:00,115.98,116.12,115.84,115.97,5259.0,114.5462,114.6844,114.4079,114.5363,5259.0
2023-06-22 12:00:00,116.03,116.03,115.7,115.81,4351.0,114.5955,114.5955,114.2696,114.3783,4351.0
2023-06-22 12:30:00,115.92,115.94,115.73,115.81,3984.0,114.4869,114.5066,114.2992,114.3783,3984.0
2023-06-22 13:00:00,115.84,115.91,115.66,115.87,6577.0,114.4079,114.477,114.2301,114.4375,6577.0
2023-06-22 13:30:00,115.81,116.26,115.75,116.2,10761.0,114.3783,114.8227,114.319,114.7634,10761.0
2023-06-22 14:00:00,116.29,116.46,116.28,116.38,7470.0,114.8523,115.0202,114.8424,114.9412,7470.0
2023-06-22 14:30:00,116.4,116.48,115.49,115.82,48325.0,114.961,115.04,114.0622,114.3881,48325.0
2023-06-22 15:00:00,115.81,115.86,115.71,115.78,7708.0,114.3783,114.4276,114.2795,114.3486,7708.0
2023-06-22 15:30:00,115.78,116.02,115.65,115.73,45986.0,114.3486,114.5857,114.2202,114.2992,45986.0
2023-06-23 09:30:00,114.2,114.94,114.05,114.8,14666.0,112.7882,113.519,112.64,113.3807,14666.0
2023-06-23 10:00:00,114.51,114.91,114.28,114.63,6794.0,113.0943,113.4894,112.8672,113.2128,6794.0
2023-06-23 10:30:00,114.63,114.76,114.2,114.56,3643.0,113.2128,113.3412,112.7882,113.1437,3643.0
2023-06-23 11:00:00,114.5,114.5,114.14,114.16,2530.0,113.0845,113.0845,112.7289,112.7487,2530.0
2023-06-23 11:30:00,114.21,114.28,113.75,113.8,5590.0,112.798,112.8672,112.3437,112.3931,5590.0
2023-06-23 12:00:00,113.78,114.06,113.77,113.95,11307.0,112.3734,112.6499,112.3635,112.5413,11307.0
2023-06-23 12:30:00,114.05,114.1,113.83,113.97,4834.0,112.64,112.6894,112.4227,112.561,4834.0
2023-06-23 13:00:00,113.96,114.11,113.92,114.11,16521.0,112.5511,112.6993,112.5116,112.6993,16521.0
2023-06-23 13:30:00,114.15,114.29,114.13,114.14,4765.0,112.7388,112.877,112.719,112.7289,4765.0
2023-06-23 14:00:00,114.06,114.06,113.74,113.82,3278.0,112.6499,112.6499,112.3338,112.4129,3278.0
2023-06-23 14:30:00,113.78,113.8,113.4,113.5,16071.0,112.3734,112.3931,111.9981,112.0968,16071.0
2023-06-23 15:00:00,113.45,113.74,113.42,113.63,11183.0,112.0474,112.3338,112.0178,112.2252,11183.0
2023-06-23 15:30:00,113.59,114.27,113.59,114.14,22273.0,112.1857,112.8573,112.1857,112.7289,22273.0
2023-06-26 09:30:00,113.81,115.69,113.35,115.27,8069.0,112.403,114.2597,111.9487,113.8449,8069.0
2023-06-26 10:00:00,115.63,115.73,115.21,115.45,7660.0,114.2005,114.2992,113.7857,114.0227,7660.0
2023-06-26 10:30:00,114.94,115.13,114.68,115.13,1063.0,113.519,113.7067,113.2622,113.7067,1063.0
2023-06-26 11:00:00,114.98,114.98,114.8,114.8,954.0,113.5585,113.5585,113.3807,113.3807,954.0
2023-06-26 11:30:00,114.75,114.83,114.73,114.8,1000.0,113.3314,113.4104,113.3116,113.3807,1000.0
2023-06-26 12:00:00,114.83,114.83,114.5,114.55,2289.0,113.4104,113.4104,113.0845,113.1338,2289.0
2023-06-26 12:30:00,114.5,114.85,114.42,114.85,4080.0,113.0845,113.4301,113.0054,113.4301,4080.0
2023-06-26 13:00:00,114.9,115.08,114.88,115.02,1700.0,113.4795,113.6573,113.4598,113.598,1700.0
2023-06-26 13:30:00,114.98,115.24,114.97,115.11,2700.0,113.5585,113.8153,113.5486,113.6869,2700.0
2023-06-26 14:00:00,115.12,115.17,114.9,115.08,4256.0,113.6968,113.7462,113.4795,113.6573,4256.0
2023-06-26 14:30:00,115.23,115.28,115.15,115.24,2317.0,113.8054,113.8548,113.7264,113.8153,2317.0
2023-06-26 15:00:00,115.32,115.45,115.32,115.39,2605.0,113.8943,114.0227,113.8943,113.9634,2605.0
2023-06-26 15:30:00,115.37,115.47,114.92,115.12,13450.0,113.9437,114.0425,113.4993,113.6968,13450.0
2023-06-27 09:30:00,115.33,115.37,114.61,115.23,14934.0,113.9042,113.9437,113.1931,113.8054,14934.0
2023-06-27 10:00:00,115.26,116.01,115.13,116.01,5422.0,113.8351,114.5758,113.7067,114.5758,5422.0
2023-06-27 10:30:00,115.98,116.41,115.86,116.3,1990.0,114.5462,114.9708,114.4276,114.8622,1990.0
2023-06-27 11:00:00,116.39,116.51,116.28,116.35,3900.0,114.9511,115.0696,114.8424,114.9116,3900.0
2023-06-27 11:30:00,116.36,116.51,116.24,116.51,3298.0,114.9215,115.0696,114.8029,115.0696,3298.0
2023-06-27 12:00:00,116.5,116.51,116.34,116.38,1774.0,115.0597,115.0696,114.9017,114.9412,1774.0
2023-06-27 12:30:00,116.34,116.63,116.33,116.41,4415.0,114.9017,115.1881,114.8918,114.9708,4415.0
2023-06-27 13:00:00,116.36,116.44,116.3,116.36,3192.0,114.9215,115.0005,114.8622,114.9215,3192.0
2023-06-27 13:30:00,116.38,116.45,116.22,116.35,6219.0,114.9412,115.0103,114.7832,114.9116,6219.0
2023-06-27 14:00:00,116.26,116.49,116.26,116.41,4835.0,114.8227,115.0498,114.8227,114.9708,4835.0
2023-06-27 14:30:00,116.42,116.6,116.42,116.48,5888.0,114.9807,115.1585,114.9807,115.04,5888.0
2023-06-27 15:00:00,116.43,116.54,116.31,116.48,13651.0,114.9906,115.0992,114.8721,115.04,13651.0
2023-06-27 15:30:00,116.46,116.72,116.24,116.32,61403.0,115.0202,115.277,114.8029,114.882,61403.0
2023-06-28 09:30:00,116.2,117.12,116.02,116.53,3331.0,114.7634,115.6721,114.5857,115.0894,3331.0
2023-06-28 10:00:00,116.63,116.98,116.49,116.91,10701.0,115.1881,115.5338,115.0498,115.4647,10701.0
2023-06-28 10:30:00,116.78,117.07,116.55,116.65,7576.0,115.3363,115.6227,115.1091,115.2079,7576.0
2023-06-28 11:00:00,116.56,116.7,116.32,116.32,4385.0,115.119,115.2573,114.882,114.882,4385.0
2023-06-28 11:30:00,116.38,116.74,116.28,116.74,3066.0,114.9412,115.2968,114.8424,115.2968,3066.0
2023-06-28 12:00:00,116.3,116.78,116.3,116.58,2600.0,114.8622,115.3363,114.8622,115.1387,2600.0
2023-06-28 12:30:00,116.67,116.89,116.46,116.48,6022.0,115.2276,115.4449,115.0202,115.04,6022.0
2023-06-28 13:00:00,116.55,116.87,116.47,116.74,7479.0,115.1091,115.4252,115.0301,115.2968,7479.0
2023-06-28 13:30:00,116.84,116.84,116.4,116.46,3000.0,115.3955,115.3955,114.961,115.0202,3000.0
2023-06-28 14:00:00,116.64,116.7,116.56,116.63,4559.0,115.198,115.2573,115.119,115.1881,4559.0
2023-06-28 14:30:00,116.62,116.67,116.54,116.54,2780.0,115.1782,115.2276,115.0992,115.0992,2780.0
2023-06-28 15:00:00,116.5,116.96,116.5,116.91,6245.0,115.0597,115.514,115.0597,115.4647,6245.0
2023-06-28 15:30:00,116.94,117.05,116.77,116.89,17280.0,115.4943,115.6029,115.3264,115.4449,17280.0
2023-06-29 09:30:00,116.91,117.94,116.91,117.77,13143.0,115.4647,116.4819,115.4647,116.314,13143.0
2023-06-29 10:00:00,117.95,118.0,117.55,117.87,6495.0,116.4918,116.5412,116.0967,116.4128,6495.0
2023-06-29 10:30:00,117.88,117.96,117.55,117.55,2532.0,116.4227,116.5017,116.0967,116.0967,2532.0
2023-06-29 11:00:00,117.49,117.71,117.37,117.37,4360.0,116.0375,116.2548,115.919,115.919,4360.0
2023-06-29 11:30:00,117.43,117.48,117.0,117.45,8313.0,115.9782,116.0276,115.5535,115.998,8313.0
2023-06-29 12:00:00,117.52,117.59,117.34,117.54,2044.0,116.0671,116.1363,115.8893,116.0869,2044.0
2023-06-29 12:30:00,117.57,117.68,117.55,117.59,1864.0,116.1165,116.2251,116.0967,116.1363,1864.0
2023-06-29 13:00:00,117.56,117.57,117.4,117.55,2100.0,116.1066,116.1165,115.9486,116.0967,2100.0
2023-06-29 13:30:00,117.59,117.72,117.43,117.43,6407.0,116.1363,116.2646,115.9782,115.9782,6407.0
2023-06-29 14:00:00,117.43,117.72,117.36,117.63,14225.0,115.9782,116.2646,115.9091,116.1758,14225.0
2023-06-29 14:30:00,117.69,117.73,117.57,117.64,8951.0,116.235,116.2745,116.1165,116.1856,8951.0
2023-06-29 15:00:00,117.68,117.86,117.58,117.82,12505.0,116.2251,116.4029,116.1264,116.3634,12505.0
2023-06-29 15:30:00,117.82,117.88,117.6,117.87,27998.0,116.3634,116.4227,116.1461,116.4128,27998.0
2023-06-30 09:30:00,118.18,119.35,117.93,118.43,19087.0,116.719,117.8745,116.472,116.9659,19087.0
2023-06-30 10:00:00,118.42,118.7,118.08,118.19,4004.0,116.956,117.2325,116.6202,116.7288,4004.0
2023-06-30 10:30:00,118.08,118.08,117.59,118.08,1743.0,116.6202,116.6202,116.1363,116.6202,1743.0
2023-06-30 11:00:00,118.22,118.22,117.95,117.98,3407.0,116.7585,116.7585,116.4918,116.5214,3407.0
2023-06-30 11:30:00,118.05,118.46,118.04,118.46,4716.0,116.5906,116.9955,116.5807,116.9955,4716.0
2023-06-30 12:00:00,118.51,118.57,118.25,118.55,17307.0,117.0449,117.1041,116.7881,117.0844,17307.0
2023-06-30 12:30:00,118.57,118.72,118.46,118.61,3901.0,117.1041,117.2523,116.9955,117.1436,3901.0
2023-06-30 13:00:00,118.59,118.75,118.58,118.63,5208.0,117.1239,117.2819,117.114,117.1634,5208.0
2023-06-30 13:30:00,118.63,118.81,118.63,118.76,1800.0,117.1634,117.3412,117.1634,117.2918,1800.0
2023-06-30 14:00:00,118.89,119.12,118.8,119.04,9310.0,117.4202,117.6473,117.3313,117.5683,9310.0
2023-06-30 14:30:00,119.03,119.31,119.02,119.25,9803.0,117.5584,117.835,117.5486,117.7757,9803.0
2023-06-30 15:00:00,119.28,119.31,118.85,118.86,20272.0,117.8054,117.835,117.3807,117.3905,20272.0
2023-06-30 15:30:00,118.92,119.09,118.85,118.91,47198.0,117.4498,117.6177,117.3807,117.4399,47198.0
2023-07-03 09:30:00,118.8,119.05,118.27,118.48,7162.0,117.3313,117.5782,116.8078,117.0152,7162.0
2023-07-03 10:00:00,118.39,118.57,118.06,118.14,11904.0,116.9264,117.1041,116.6004,116.6795,11904.0
2023-07-03 10:30:00,118.13,118.33,118.02,118.21,1600.0,116.6696,116.8671,116.5609,116.7486,1600.0
2023-07-03 11:00:00,118.45,118.6,118.44,118.58,4113.0,116.9856,117.1338,116.9757,117.114,4113.0
2023-07-03 11:30:00,118.57,118.7,118.44,118.55,4517.0,117.1041,117.2325,116.9757,117.0844,4517.0
2023-07-03 12:00:00,118.6,118.6,118.43,118.58,5078.0,117.1338,117.1338,116.9659,117.114,5078.0
2023-07-03 12:30:00,118.61,118.69,118.15,118.49,10448.0,117.1436,117.2227,116.6893,117.0251,10448.0
2023-07-05 09:30:00,118.13,118.13,116.58,117.95,4701.0,116.6696,116.6696,115.1387,116.4918,4701.0
2023-07-05 10:00:00,118.15,118.26,117.86,117.86,2030.0,116.6893,116.798,116.4029,116.4029,2030.0
2023-07-05 10:30:00,117.99,118.42,117.99,118.42,11583.0,116.5313,116.956,116.5313,116.956,11583.0
2023-07-05 11:00:00,118.53,118.62,118.15,118.62,4070.0,117.0646,117.1535,116.6893,117.1535,4070.0
2023-07-05 11:30:00,118.67,118.77,118.46,118.61,5785.0,117.2029,117.3017,116.9955,117.1436,5785.0
2023-07-05 12:00:00,118.63,118.79,118.6,118.65,5366.0,117.1634,117.3214,117.1338,117.1831,5366.0
2023-07-05 12:30:00,118.62,118.83,118.54,118.82,9890.0,117.1535,117.3609,117.0745,117.351,9890.0
2023-07-05 13:00:00,118.82,118.82,118.09,118.33,6615.0,117.351,117.351,116.6301,116.8671,6615.0
2023-07-05 13:30:00,118.3,118.44,118.18,118.19,2478.0,116.8375,116.9757,116.719,116.7288,2478.0
2023-07-05 14:00:00,118.17,118.18,117.75,117.9,4000.0,116.7091,116.719,116.2943,116.4424,4000.0
2023-07-05 14:30:00,117.9,118.22,117.9,117.99,2201.0,116.4424,116.7585,116.4424,116.5313,2201.0
2023-07-05 15:00:00,118.04,118.21,118.04,118.15,5202.0,116.5807,116.7486,116.5807,116.6893,5202.0
2023-07-05 15:30:00,118.1,118.1,117.44,117.68,16282.0,116.6399,116.6399,115.9881,116.2251,16282.0
2023-07-06 09:30:00,116.81,117.11,116.3,117.11,5612.0,115.3659,115.6622,114.8622,115.6622,5612.0
2023-07-06 10:00:00,117.13,117.2,116.46,116.47,7480.0,115.6819,115.7511,115.0202,115.0301,7480.0
2023-07-06 10:30:00,116.51,116.58,116.14,116.21,3832.0,115.0696,115.1387,114.7042,114.7733,3832.0
2023-07-06 11:00:00,116.29,116.33,116.1,116.16,9343.0,114.8523,114.8918,114.6647,114.7239,9343.0
2023-07-06 11:30:00,116.15,116.16,115.9,116.15,4431.0,114.7141,114.7239,114.4671,114.7141,4431.0
2023-07-06 12:00:00,116.18,116.4,116.17,116.37,10813.0,114.7437,114.961,114.7338,114.9313,10813.0
2023-07-06 12:30:00,116.34,116.5,116.16,116.5,4241.0,114.9017,115.0597,114.7239,115.0597,4241.0
2023-07-06 13:00:00,116.5,116.71,116.47,116.71,2137.0,115.0597,115.2671,115.0301,115.2671,2137.0
2023-07-06 13:30:00,116.67,116.82,116.62,116.78,2600.0,115.2276,115.3758,115.1782,115.3363,2600.0
2023-07-06 14:00:00,116.73,116.84,116.66,116.8,1400.0,115.2869,115.3955,115.2177,115.356,1400.0
2023-07-06 14:30:00,116.8,117.07,116.76,117.06,2816.0,115.356,115.6227,115.3165,115.6128,2816.0
2023-07-06 15:00:00,117.04,117.04,116.76,116.76,6692.0,115.5931,115.5931,115.3165,115.3165,6692.0
2023-07-06 15:30:00,116.62,116.77,116.53,116.64,25152.0,115.1782,115.3264,115.0894,115.198,25152.0
2023-07-07 09:30:00,117.02,117.81,116.74,117.44,10282.0,115.5733,116.3535,115.2968,115.9881,10282.0
2023-07-07 10:00:00,117.44,117.56,117.22,117.32,4600.0,115.9881,116.1066,115.7708,115.8696,4600.0
2023-07-07 10:30:00,117.36,117.51,117.2,117.27,4200.0,115.9091,116.0572,115.7511,115.8202,4200.0
2023-07-07 11:00:00,117.19,117.35,117.1,117.28,6663.0,115.7412,115.8992,115.6523,115.8301,6663.0
2023-07-07 11:30:00,117.25,117.36,116.96,117.07,14175.0,115.8005,115.9091,115.514,115.6227,14175.0
2023-07-07 12:00:00,117.07,117.27,116.91,117.16,8121.0,115.6227,115.8202,115.4647,115.7116,8121.0
2023-07-07 12:30:00,117.26,117.91,117.15,117.74,9544.0,115.8103,116.4523,115.7017,116.2844,9544.0
2023-07-07 13:00:00,117.96,117.96,117.53,117.6,6397.0,116.5017,116.5017,116.077,116.1461,6397.0
2023-07-07 13:30:00,117.59,117.81,117.52,117.72,8985.0,116.1363,116.3535,116.0671,116.2646,8985.0
2023-07-07 14:00:00,117.67,117.73,117.53,117.68,11000.0,116.2153,116.2745,116.077,116.2251,11000.0
2023-07-07 14:30:00,117.64,117.65,117.39,117.43,21106.0,116.1856,116.1955,115.9387,115.9782,21106.0
2023-07-07 15:00:00,117.44,117.56,117.29,117.47,14209.0,115.9881,116.1066,115.84,116.0177,14209.0
2023-07-07 15:30:00,117.44,117.6,117.11,117.46,32362.0,115.9881,116.1461,115.6622,116.0079,32362.0
2023-07-10 09:30:00,117.48,119.0,117.2,118.92,52171.0,116.0276,117.5288,115.7511,117.4498,52171.0
2023-07-10 10:00:00,119.01,119.17,118.8,118.88,16372.0,117.5387,117.6967,117.3313,117.4103,16372.0
2023-07-10 10:30:00,118.78,118.95,118.48,118.72,3918.0,117.3115,117.4794,117.0152,117.2523,3918.0
2023-07-10 11:00:00,118.76,118.76,118.51,118.75,7712.0,117.2918,117.2918,117.0449,117.2819,7712.0
2023-07-10 11:30:00,118.68,118.76,118.57,118.67,1913.0,117.2128,117.2918,117.1041,117.2029,1913.0
2023-07-10 12:00:00,118.65,118.77,118.65,118.71,2364.0,117.1831,117.3017,117.1831,117.2424,2364.0
2023-07-10 12:30:00,118.83,118.83,118.54,118.57,1523.0,117.3609,117.3609,117.0745,117.1041,1523.0
2023-07-10 13:00:00,118.55,118.61,118.39,118.39,2800.0,117.0844,117.1436,116.9264,116.9264,2800.0
2023-07-10 13:30:00,118.43,118.58,118.43,118.52,950.0,116.9659,117.114,116.9659,117.0548,950.0
2023-07-10 14:00:00,118.54,118.65,118.47,118.62,1900.0,117.0745,117.1831,117.0054,117.1535,1900.0
2023-07-10 14:30:00,118.62,118.66,118.45,118.55,2745.0,117.1535,117.193,116.9856,117.0844,2745.0
2023-07-10 15:00:00,118.61,118.64,118.29,118.3,2100.0,117.1436,117.1733,116.8276,116.8375,2100.0
2023-07-10 15:30:00,118.3,118.61,118.25,118.61,15259.0,116.8375,117.1436,116.7881,117.1436,15259.0
2023-07-11 09:30:00,119.16,119.77,118.99,119.47,20077.0,117.6868,118.2893,117.5189,117.993,20077.0
2023-07-11 10:00:00,119.5,119.7,119.27,119.38,18331.0,118.0226,118.2202,117.7955,117.9041,18331.0
2023-07-11 10:30:00,119.3,119.38,118.43,118.64,4407.0,117.8251,117.9041,116.9659,117.1733,4407.0
2023-07-11 11:00:00,118.65,119.13,118.64,118.76,3800.0,117.1831,117.6572,117.1733,117.2918,3800.0
2023-07-11 11:30:00,118.83,119.18,118.7,118.92,8420.0,117.3609,117.7066,117.2325,117.4498,8420.0
2023-07-11 12:00:00,118.99,119.21,118.8,118.83,4470.0,117.5189,117.7362,117.3313,117.3609,4470.0
2023-07-11 12:30:00,118.86,119.0,118.8,118.9,3300.0,117.3905,117.5288,117.3313,117.4301,3300.0
2023-07-11 13:00:00,118.9,119.09,118.87,119.06,4740.0,117.4301,117.6177,117.4004,117.5881,4740.0
2023-07-11 13:30:00,119.04,119.16,119.03,119.06,3300.0,117.5683,117.6868,117.5584,117.5881,3300.0
2023-07-11 14:00:00,119.1,119.23,119.1,119.22,3246.0,117.6276,117.756,117.6276,117.7461,3246.0
2023-07-11 14:30:00,119.27,119.32,119.08,119.32,3848.0,117.7955,117.8449,117.6078,117.8449,3848.0
2023-07-11 15:00:00,119.37,119.87,119.36,119.87,14278.0,117.8942,118.3881,117.8844,118.3881,14278.0
2023-07-11 15:30:00,119.82,120.13,119.68,120.08,33428.0,118.3387,118.6448,118.2004,118.5955,33428.0
2023-07-12 09:30:00,121.0,121.35,120.12,120.36,48374.0,119.5041,119.8498,118.635,118.872,48374.0
2023-07-12 10:00:00,120.01,120.06,119.47,119.69,8388.0,118.5263,118.5757,117.993,118.2103,8388.0
2023-07-12 10:30:00,119.88,120.38,119.88,120.36,2000.0,118.3979,118.8918,118.3979,118.872,2000.0
2023-07-12 11:00:00,120.38,120.38,119.83,119.98,8749.0,118.8918,118.8918,118.3486,118.4967,8749.0
2023-07-12 11:30:00,119.96,120.01,119.76,119.9,7151.0,118.477,118.5263,118.2794,118.4177,7151.0
2023-07-12 12:00:00,119.7,119.77,119.46,119.52,1435.0,118.2202,118.2893,117.9831,118.0424,1435.0
2023-07-12 12:30:00,119.65,119.96,119.39,119.83,5347.0,118.1708,118.477,117.914,118.3486,5347.0
2023-07-12 13:00:00,119.8,119.97,119.8,119.86,2045.0,118.3189,118.4868,118.3189,118.3782,2045.0
2023-07-12 13:30:00,119.89,120.03,119.84,119.91,9244.0,118.4078,118.5461,118.3584,118.4276,9244.0
2023-07-12 14:00:00,119.93,120.33,119.89,120.33,7700.0,118.4473,118.8424,118.4078,118.8424,7700.0
2023-07-12 14:30:00,120.37,120.37,120.18,120.33,2000.0,118.8819,118.8819,118.6942,118.8424,2000.0
2023-07-12 15:00:00,120.39,120.39,119.88,120.14,3300.0,118.9016,118.9016,118.3979,118.6547,3300.0
2023-07-12 15:30:00,120.11,120.33,119.85,120.11,20197.0,118.6251,118.8424,118.3683,118.6251,20197.0
2023-07-13 09:30:00,120.09,120.39,120.09,120.39,2586.0,118.6053,118.9016,118.6053,118.9016,2586.0
2023-07-13 10:00:00,120.5,120.59,120.21,120.23,7004.0,119.0103,119.0992,118.7239,118.7436,7004.0
2023-07-13 10:30:00,120.23,120.75,120.0,120.01,18889.0,118.7436,119.2572,118.5165,118.5263,18889.0
2023-07-13 11:00:00,120.0,120.03,119.66,119.75,4084.0,118.5165,118.5461,118.1807,118.2695,4084.0
2023-07-13 11:30:00,119.99,120.0,119.73,119.89,28065.0,118.5066,118.5165,118.2498,118.4078,28065.0
2023-07-13 12:00:00,119.89,119.9,119.51,119.76,3616.0,118.4078,118.4177,118.0325,118.2794,3616.0
2023-07-13 12:30:00,119.88,119.91,119.52,119.82,3076.0,118.3979,118.4276,118.0424,118.3387,3076.0
2023-07-13 13:00:00,119.77,119.88,119.63,119.88,800.0,118.2893,118.3979,118.151,118.3979,800.0
2023-07-13 13:30:00,119.82,119.91,119.78,119.79,2200.0,118.3387,118.4276,118.2992,118.3091,2200.0
2023-07-13 14:00:00,119.8,119.81,119.73,119.73,22784.0,118.3189,118.3288,118.2498,118.2498,22784.0
2023-07-13 14:30:00,119.78,119.79,119.49,119.69,3500.0,118.2992,118.3091,118.0128,118.2103,3500.0
2023-07-13 15:00:00,119.69,119.84,119.54,119.79,25038.0,118.2103,118.3584,118.0621,118.3091,25038.0
2023-07-13 15:30:00,119.72,119.86,119.45,119.84,47070.0,118.2399,118.3782,117.9733,118.3584,47070.0
2023-07-14 09:30:00,119.91,119.91,118.54,119.06,2950.0,118.4276,118.4276,117.0745,117.5881,2950.0
2023-07-14 10:00:00,118.81,119.15,118.58,119.0,8369.0,117.3412,117.677,117.114,117.5288,8369.0
2023-07-14 10:30:00,118.96,119.21,118.78,119.06,6586.0,117.4893,117.7362,117.3115,117.5881,6586.0
2023-07-14 11:00:00,119.0,119.13,118.88,119.04,1100.0,117.5288,117.6572,117.4103,117.5683,1100.0
2023-07-14 11:30:00,119.04,119.28,118.84,119.2,6913.0,117.5683,117.8054,117.3708,117.7263,6913.0
2023-07-14 12:00:00,119.31,119.31,119.09,119.18,2741.0,117.835,117.835,117.6177,117.7066,2741.0
2023-07-14 12:30:00,119.21,119.32,119.2,119.22,2296.0,117.7362,117.8449,117.7263,117.7461,2296.0
2023-07-14 13:00:00,119.3,119.35,119.21,119.26,2323.0,117.8251,117.8745,117.7362,117.7856,2323.0
2023-07-14 13:30:00,119.39,119.51,119.3,119.47,2100.0,117.914,118.0325,117.8251,117.993,2100.0
2023-07-14 14:00:00,119.43,119.43,119.23,119.23,2500.0,117.9535,117.9535,117.756,117.756,2500.0
2023-07-14 14:30:00,119.25,119.29,119.02,119.08,2520.0,117.7757,117.8152,117.5486,117.6078,2520.0
2023-07-14 15:00:00,119.0,119.24,118.87,119.14,4862.0,117.5288,117.7659,117.4004,117.6671,4862.0
2023-07-14 15:30:00,119.21,119.56,119.05,119.33,22937.0,117.7362,118.0819,117.5782,117.8547,22937.0
2023-07-17 09:30:00,119.35,120.0,118.74,119.71,8820.0,117.8745,118.5165,117.272,118.23,8820.0
2023-07-17 10:00:00,119.67,119.7,119.39,119.47,1609.0,118.1905,118.2202,117.914,117.993,1609.0
2023-07-17 10:30:00,119.56,119.56,119.23,119.42,3223.0,118.0819,118.0819,117.756,117.9436,3223.0
2023-07-17 11:00:00,119.32,119.76,119.32,119.52,26240.0,117.8449,118.2794,117.8449,118.0424,26240.0
2023-07-17 11:30:00,119.48,119.89,119.45,119.68,3203.0,118.0029,118.4078,117.9733,118.2004,3203.0
2023-07-17 12:00:00,119.73,119.8,119.56,119.7,2700.0,118.2498,118.3189,118.0819,118.2202,2700.0
2023-07-17 12:30:00,119.7,119.95,119.67,119.95,2700.0,118.2202,118.4671,118.1905,118.4671,2700.0
2023-07-17 13:00:00,119.95,119.97,119.85,119.9,2233.0,118.4671,118.4868,118.3683,118.4177,2233.0
2023-07-17 13:30:00,119.95,120.08,119.88,119.96,15886.0,118.4671,118.5955,118.3979,118.477,15886.0
2023-07-17 14:00:00,119.95,120.27,119.95,120.21,4016.0,118.4671,118.7831,118.4671,118.7239,4016.0
2023-07-17 14:30:00,120.17,120.38,120.01,120.24,4401.0,118.6844,118.8918,118.5263,118.7535,4401.0
2023-07-17 15:00:00,120.25,120.43,120.2,120.42,3700.0,118.7634,118.9411,118.714,118.9313,3700.0
2023-07-17 15:30:00,120.39,120.51,120.27,120.43,17430.0,118.9016,119.0202,118.7831,118.9411,17430.0
2023-07-18 09:30:00,120.12,121.17,119.98,120.89,9714.0,118.635,119.672,118.4967,119.3955,9714.0
2023-07-18 10:00:00,121.11,121.21,120.91,121.03,2784.0,119.6127,119.7115,119.4152,119.5337,2784.0
2023-07-18 10:30:00,120.97,121.0,120.73,120.78,2627.0,119.4745,119.5041,119.2374,119.2868,2627.0
2023-07-18 11:00:00,120.76,121.03,120.74,120.94,2500.0,119.2671,119.5337,119.2473,119.4448,2500.0
2023-07-18 11:30:00,120.9,121.13,120.81,121.11,3661.0,119.4053,119.6325,119.3164,119.6127,3661.0
2023-07-18 12:00:00,121.16,121.16,120.84,120.86,3407.0,119.6621,119.6621,119.3461,119.3658,3407.0
2023-07-18 12:30:00,120.78,121.13,120.76,121.12,2210.0,119.2868,119.6325,119.2671,119.6226,2210.0
2023-07-18 13:00:00,121.05,121.3,121.04,121.04,2909.0,119.5535,119.8004,119.5436,119.5436,2909.0
2023-07-18 13:30:00,120.91,121.17,120.81,121.15,3300.0,119.4152,119.672,119.3164,119.6522,3300.0
2023-07-18 14:00:00,121.18,121.47,120.98,121.36,20001.0,119.6819,119.9683,119.4843,119.8596,20001.0
2023-07-18 14:30:00,121.41,121.52,121.2,121.25,11211.0,119.909,120.0177,119.7016,119.751,11211.0
2023-07-18 15:00:00,121.27,121.49,121.23,121.35,7000.0,119.7708,119.988,119.7313,119.8498,7000.0
2023-07-18 15:30:00,121.32,121.78,121.23,121.71,26541.0,119.8201,120.2745,119.7313,120.2053,26541.0
2023-07-19 09:30:00,121.85,121.85,119.27,120.28,13956.0,120.3436,120.3436,117.7955,118.793,13956.0
2023-07-19 10:00:00,120.37,120.44,119.83,120.28,7329.0,118.8819,118.951,118.3486,118.793,7329.0
2023-07-19 10:30:00,120.21,120.22,119.14,119.3,4200.0,118.7239,118.7337,117.6671,117.8251,4200.0
2023-07-19 11:00:00,119.06,119.54,118.92,119.4,3163.0,117.5881,118.0621,117.4498,117.9239,3163.0
2023-07-19 11:30:00,119.6,119.62,119.45,119.46,4120.0,118.1214,118.1412,117.9733,117.9831,4120.0
2023-07-19 12:00:00,119.16,119.45,119.16,119.44,2300.0,117.6868,117.9733,117.6868,117.9634,2300.0
2023-07-19 12:30:00,119.45,119.67,119.14,119.67,2500.0,117.9733,118.1905,117.6671,118.1905,2500.0
2023-07-19 13:00:00,119.73,119.92,119.56,119.91,3300.0,118.2498,118.4374,118.0819,118.4276,3300.0
2023-07-19 13:30:00,119.86,120.15,119.84,120.15,5194.0,118.3782,118.6646,118.3584,118.6646,5194.0
2023-07-19 14:00:00,120.16,120.16,119.95,120.01,3003.0,118.6745,118.6745,118.4671,118.5263,3003.0
2023-07-19 14:30:00,120.05,120.32,119.93,120.07,6540.0,118.5658,118.8325,118.4473,118.5856,6540.0
2023-07-19 15:00:00,120.02,120.13,119.93,120.02,7261.0,118.5362,118.6448,118.4473,118.5362,7261.0
2023-07-19 15:30:00,120.0,120.29,119.83,120.27,18271.0,118.5165,118.8029,118.3486,118.7831,18271.0
2023-07-20 09:30:00,120.84,121.04,120.4,121.04,4845.0,119.3461,119.5436,118.9115,119.5436,4845.0
2023-07-20 10:00:00,121.11,121.11,120.77,120.77,1237.0,119.6127,119.6127,119.2769,119.2769,1237.0
2023-07-20 10:30:00,120.83,121.16,120.81,121.03,9282.0,119.3362,119.6621,119.3164,119.5337,9282.0
2023-07-20 11:00:00,121.1,121.15,121.0,121.04,1814.0,119.6029,119.6522,119.5041,119.5436,1814.0
2023-07-20 11:30:00,120.97,121.3,120.96,121.17,2395.0,119.4745,119.8004,119.4646,119.672,2395.0
2023-07-20 12:00:00,121.19,121.37,121.19,121.26,1509.0,119.6917,119.8695,119.6917,119.7609,1509.0
2023-07-20 12:30:00,121.2,121.6,121.08,121.44,4724.0,119.7016,120.0967,119.5831,119.9387,4724.0
2023-07-20 13:00:00,121.34,121.34,121.11,121.18,2744.0,119.8399,119.8399,119.6127,119.6819,2744.0
2023-07-20 13:30:00,121.09,121.12,120.94,121.04,1600.0,119.593,119.6226,119.4448,119.5436,1600.0
2023-07-20 14:00:00,120.95,121.17,120.91,120.96,2061.0,119.4547,119.672,119.4152,119.4646,2061.0
2023-07-20 14:30:00,120.97,121.25,120.97,121.22,1828.0,119.4745,119.751,119.4745,119.7214,1828.0
2023-07-20 15:00:00,121.17,121.29,121.07,121.07,2319.0,119.672,119.7905,119.5732,119.5732,2319.0
2023-07-20 15:30:00,121.1,121.17,120.99,121.12,11626.0,119.6029,119.672,119.4942,119.6226,11626.0
2023-07-21 09:30:00,121.28,121.81,120.97,121.44,5979.0,119.7806,120.3041,119.4745,119.9387,5979.0
2023-07-21 10:00:00,121.23,121.56,121.13,121.13,1300.0,119.7313,120.0572,119.6325,119.6325,1300.0
2023-07-21 10:30:00,121.09,121.18,121.04,121.18,1300.0,119.593,119.6819,119.5436,119.6819,1300.0
2023-07-21 11:00:00,121.13,121.22,120.88,120.91,1500.0,119.6325,119.7214,119.3856,119.4152,1500.0
2023-07-21 11:30:00,120.91,121.12,120.9,121.03,1524.0,119.4152,119.6226,119.4053,119.5337,1524.0
2023-07-21 12:00:00,121.08,121.08,120.65,120.65,2106.0,119.5831,119.5831,119.1584,119.1584,2106.0
2023-07-21 12:30:00,120.72,120.72,120.46,120.68,1400.0,119.2276,119.2276,118.9708,119.188,1400.0
2023-07-21 13:00:00,120.73,120.77,120.62,120.63,1400.0,119.2374,119.2769,119.1288,119.1387,1400.0
2023-07-21 13:30:00,120.74,120.93,120.74,120.9,1800.0,119.2473,119.435,119.2473,119.4053,1800.0
2023-07-21 14:00:00,120.86,120.91,120.68,120.69,1900.0,119.3658,119.4152,119.188,119.1979,1900.0
2023-07-21 14:30:00,120.73,120.91,120.71,120.73,3615.0,119.2374,119.4152,119.2177,119.2374,3615.0
2023-07-21 15:00:00,120.72,120.76,120.54,120.72,4397.0,119.2276,119.2671,119.0498,119.2276,4397.0
2023-07-21 15:30:00,120.72,120.75,120.38,120.47,19185.0,119.2276,119.2572,118.8918,118.9806,19185.0
2023-07-24 09:30:00,120.39,121.58,120.39,120.96,6346.0,118.9016,120.0769,118.9016,119.4646,6346.0
2023-07-24 10:00:00,121.1,121.1,120.39,120.5,2720.0,119.6029,119.6029,118.9016,119.0103,2720.0
2023-07-24 10:30:00,120.33,120.55,120.25,120.25,1629.0,118.8424,119.0597,118.7634,118.7634,1629.0
2023-07-24 11:00:00,120.19,120.2,120.13,120.14,1000.0,118.7041,118.714,118.6448,118.6547,1000.0
2023-07-24 11:30:00,120.39,120.39,120.19,120.37,2003.0,118.9016,118.9016,118.7041,118.8819,2003.0
2023-07-24 12:00:00,120.46,120.48,120.37,120.48,1746.0,118.9708,118.9905,118.8819,118.9905,1746.0
2023-07-24 12:30:00,120.46,120.63,120.32,120.59,2206.0,118.9708,119.1387,118.8325,119.0992,2206.0
2023-07-24 13:00:00,120.66,120.84,120.43,120.7,2028.0,119.1683,119.3461,118.9411,119.2078,2028.0
2023-07-24 13:30:00,120.68,120.68,120.34,120.47,2410.0,119.188,119.188,118.8523,118.9806,2410.0
2023-07-24 14:00:00,120.54,120.66,120.46,120.46,4897.0,119.0498,119.1683,118.9708,118.9708,4897.0
2023-07-24 14:30:00,120.46,120.47,120.16,120.33,4447.0,118.9708,118.9806,118.6745,118.8424,4447.0
2023-07-24 15:00:00,120.2,120.29,120.07,120.08,2328.0,118.714,118.8029,118.5856,118.5955,2328.0
2023-07-24 15:30:00,120.04,120.42,120.03,120.37,17210.0,118.556,118.9313,118.5461,118.8819,17210.0
2023-07-25 09:30:00,119.33,119.93,118.56,118.56,4393.0,117.8547,118.4473,117.0943,117.0943,4393.0
2023-07-25 10:00:00,118.52,118.89,118.24,118.85,13081.0,117.0548,117.4202,116.7782,117.3807,13081.0
2023-07-25 10:30:00,118.84,119.18,118.74,119.11,1701.0,117.3708,117.7066,117.272,117.6375,1701.0
2023-07-25 11:00:00,119.31,119.31,118.57,118.98,12837.0,117.835,117.835,117.1041,117.5091,12837.0
2023-07-25 11:30:00,119.12,119.26,119.05,119.17,2460.0,117.6473,117.7856,117.5782,117.6967,2460.0
2023-07-25 12:00:00,119.15,119.3,119.04,119.04,1700.0,117.677,117.8251,117.5683,117.5683,1700.0
2023-07-25 12:30:00,119.13,119.38,119.13,119.36,2320.0,117.6572,117.9041,117.6572,117.8844,2320.0
2023-07-25 13:00:00,119.38,119.38,119.15,119.34,2100.0,117.9041,117.9041,117.677,117.8646,2100.0
2023-07-25 13:30:00,119.4,119.7,119.4,119.66,2444.0,117.9239,118.2202,117.9239,118.1807,2444.0
2023-07-25 14:00:00,119.7,120.02,119.67,119.99,5208.0,118.2202,118.5362,118.1905,118.5066,5208.0
2023-07-25 14:30:00,119.99,120.06,119.76,119.81,6955.0,118.5066,118.5757,118.2794,118.3288,6955.0
2023-07-25 15:00:00,119.83,119.94,119.8,119.82,4757.0,118.3486,118.4572,118.3189,118.3387,4757.0
2023-07-25 15:30:00,119.84,120.15,119.66,120.07,29372.0,118.3584,118.6646,118.1807,118.5856,29372.0
2023-07-26 09:30:00,120.07,120.82,119.6,119.8,4504.0,118.5856,119.3263,118.1214,118.3189,4504.0
2023-07-26 10:00:00,120.02,120.1,119.67,119.82,2000.0,118.5362,118.6152,118.1905,118.3387,2000.0
2023-07-26 10:30:00,119.7,119.73,119.46,119.67,4078.0,118.2202,118.2498,117.9831,118.1905,4078.0
2023-07-26 11:00:00,119.66,120.26,119.64,120.08,6334.0,118.1807,118.7732,118.1609,118.5955,6334.0
2023-07-26 11:30:00,120.01,120.04,119.85,120.04,1910.0,118.5263,118.556,118.3683,118.556,1910.0
2023-07-26 12:00:00,120.19,120.54,120.1,120.41,3198.0,118.7041,119.0498,118.6152,118.9214,3198.0
2023-07-26 12:30:00,120.36,120.4,120.11,120.31,6829.0,118.872,118.9115,118.6251,118.8226,6829.0
2023-07-26 13:00:00,120.23,120.53,120.23,120.39,3200.0,118.7436,119.0399,118.7436,118.9016,3200.0
2023-07-26 13:30:00,120.33,120.35,120.14,120.31,5850.0,118.8424,118.8621,118.6547,118.8226,5850.0
2023-07-26 14:00:00,120.31,120.56,120.26,120.32,5159.0,118.8226,119.0695,118.7732,118.8325,5159.0
2023-07-26 14:30:00,120.21,120.69,120.2,120.39,4057.0,118.7239,119.1979,118.714,118.9016,4057.0
2023-07-26 15:00:00,120.33,120.33,119.82,120.01,6886.0,118.8424,118.8424,118.3387,118.5263,6886.0
2023-07-26 15:30:00,119.92,120.08,119.79,119.9,29360.0,118.4374,118.5955,118.3091,118.4177,29360.0
2023-07-27 09:30:00,120.11,120.96,119.19,119.94,4179.0,118.6251,119.4646,117.7165,118.4572,4179.0
2023-07-27 10:00:00,119.87,119.87,119.3,119.36,3830.0,118.3881,118.3881,117.8251,117.8844,3830.0
2023-07-27 10:30:00,119.48,119.55,118.81,118.97,9560.0,118.0029,118.072,117.3412,117.4992,9560.0
2023-07-27 11:00:00,118.97,119.01,118.64,118.93,5103.0,117.4992,117.5387,117.1733,117.4597,5103.0
2023-07-27 11:30:00,118.93,119.18,118.92,119.18,2424.0,117.4597,117.7066,117.4498,117.7066,2424.0
2023-07-27 12:00:00,119.19,119.42,119.18,119.39,6959.0,117.7165,117.9436,117.7066,117.914,6959.0
2023-07-27 12:30:00,119.45,119.63,119.42,119.45,6524.0,117.9733,118.151,117.9436,117.9733,6524.0
2023-07-27 13:00:00,119.47,119.5,118.88,118.88,6911.0,117.993,118.0226,117.4103,117.4103,6911.0
2023-07-27 13:30:00,118.99,119.56,118.99,119.56,5912.0,117.5189,118.0819,117.5189,118.0819,5912.0
2023-07-27 14:00:00,119.56,119.77,119.38,119.52,2962.0,118.0819,118.2893,117.9041,118.0424,2962.0
2023-07-27 14:30:00,119.49,119.49,118.96,118.97,4700.0,118.0128,118.0128,117.4893,117.4992,4700.0
2023-07-27 15:00:00,118.89,119.12,118.74,118.95,9962.0,117.4202,117.6473,117.272,117.4794,9962.0
2023-07-27 15:30:00,118.95,119.68,118.85,119.66,34846.0,117.4794,118.2004,117.3807,118.1807,34846.0
2023-07-28 09:30:00,120.28,120.93,119.33,119.73,4331.0,118.793,119.435,117.8547,118.2498,4331.0
2023-07-28 10:00:00,119.45,119.99,119.45,119.66,3051.0,117.9733,118.5066,117.9733,118.1807,3051.0
2023-07-28 10:30:00,119.54,119.63,119.26,119.3,3550.0,118.0621,118.151,117.7856,117.8251,3550.0
2023-07-28 11:00:00,119.26,119.26,118.77,119.05,8104.0,117.7856,117.7856,117.3017,117.5782,8104.0
2023-07-28 11:30:00,119.08,119.28,118.97,119.12,3525.0,117.6078,117.8054,117.4992,117.6473,3525.0
2023-07-28 12:00:00,119.08,119.71,118.96,119.26,11900.0,117.6078,118.23,117.4893,117.7856,11900.0
2023-07-28 12:30:00,119.27,119.9,119.27,119.69,3700.0,117.7955,118.4177,117.7955,118.2103,3700.0
2023-07-28 13:00:00,119.6,119.6,119.33,119.36,4207.0,118.1214,118.1214,117.8547,117.8844,4207.0
2023-07-28 13:30:00,119.35,119.67,119.21,119.66,8376.0,117.8745,118.1905,117.7362,118.1807,8376.0
2023-07-28 14:00:00,119.73,119.73,119.41,119.53,2200.0,118.2498,118.2498,117.9338,118.0523,2200.0
2023-07-28 14:30:00,119.52,119.52,119.25,119.25,3357.0,118.0424,118.0424,117.7757,117.7757,3357.0
2023-07-28 15:00:00,119.34,119.44,119.07,119.12,5100.0,117.8646,117.9634,117.598,117.6473,5100.0
2023-07-28 15:30:00,119.14,119.31,119.0,119.29,17568.0,117.6671,117.835,117.5288,117.8152,17568.0
2023-07-31 09:30:00,119.84,120.15,119.46,120.15,23007.0,118.3584,118.6646,117.9831,118.6646,23007.0
2023-07-31 10:00:00,120.09,120.33,119.95,120.02,11841.0,118.6053,118.8424,118.4671,118.5362,11841.0
2023-07-31 10:30:00,119.92,120.31,119.63,119.63,7413.0,118.4374,118.8226,118.151,118.151,7413.0
2023-07-31 11:00:00,119.59,119.74,119.4,119.73,4707.0,118.1115,118.2597,117.9239,118.2498,4707.0
2023-07-31 11:30:00,119.72,119.97,119.48,119.95,13966.0,118.2399,118.4868,118.0029,118.4671,13966.0
2023-07-31 12:00:00,120.04,120.04,119.6,119.6,10955.0,118.556,118.556,118.1214,118.1214,10955.0
2023-07-31 12:30:00,119.59,119.62,119.41,119.56,9521.0,118.1115,118.1412,117.9338,118.0819,9521.0
2023-07-31 13:00:00,119.57,119.64,119.48,119.64,6100.0,118.0918,118.1609,118.0029,118.1609,6100.0
2023-07-31 13:30:00,119.62,119.73,119.58,119.68,3200.0,118.1412,118.2498,118.1016,118.2004,3200.0
2023-07-31 14:00:00,119.74,119.89,119.68,119.83,6479.0,118.2597,118.4078,118.2004,118.3486,6479.0
2023-07-31 14:30:00,119.8,119.8,119.49,119.67,10786.0,118.3189,118.3189,118.0128,118.1905,10786.0
2023-07-31 15:00:00,119.68,119.68,119.49,119.58,15675.0,118.2004,118.2004,118.0128,118.1016,15675.0
2023-07-31 15:30:00,119.61,120.41,119.49,120.39,65380.0,118.1313,118.9214,118.0128,118.9016,65380.0
2023-08-01 09:30:00,131.78,133.15,125.88,129.4,103783.0,130.1508,131.5039,124.3238,127.8002,103783.0
2023-08-01 10:00:00,129.16,129.97,128.37,128.63,42944.0,127.5632,128.3632,126.783,127.0398,42944.0
2023-08-01 10:30:00,128.62,129.78,127.71,128.11,33116.0,127.0299,128.1755,126.1311,126.5262,33116.0
2023-08-01 11:00:00,128.09,129.48,127.67,129.26,28474.0,126.5064,127.8793,126.0916,127.662,28474.0
2023-08-01 11:30:00,129.09,129.81,128.99,129.8,44884.0,127.4941,128.2052,127.3953,128.1953,44884.0
2023-08-01 12:00:00,129.83,130.64,129.55,130.36,59354.0,128.2249,129.0249,127.9484,128.7484,59354.0
2023-08-01 12:30:00,130.34,130.65,129.8,130.2,14101.0,128.7286,129.0348,128.1953,128.5904,14101.0
2023-08-01 13:00:00,130.14,130.27,129.39,129.96,13119.0,128.5311,128.6595,127.7904,128.3533,13119.0
2023-08-01 13:30:00,129.87,130.71,129.74,130.69,53336.0,128.2644,129.0941,128.136,129.0743,53336.0
2023-08-01 14:00:00,130.69,131.74,130.58,131.56,31219.0,129.0743,130.1113,128.9657,129.9335,31219.0
2023-08-01 14:30:00,131.6,131.65,130.51,131.24,43840.0,129.973,130.0224,128.8965,129.6175,43840.0
2023-08-01 15:00:00,131.32,131.98,131.11,131.94,56594.0,129.6965,130.3483,129.4891,130.3088,56594.0
2023-08-01 15:30:00,131.94,132.11,131.62,131.71,140933.0,130.3088,130.4767,129.9928,130.0817,140933.0
2023-08-02 09:30:00,130.73,131.3,129.5,131.13,13526.0,129.1138,129.6768,127.899,129.5089,13526.0
2023-08-02 10:00:00,130.97,131.05,129.82,129.82,9190.0,129.3508,129.4298,128.2151,128.2151,9190.0
2023-08-02 10:30:00,129.81,129.81,128.19,128.69,9400.0,128.2052,128.2052,126.6052,127.099,9400.0
2023-08-02 11:00:00,128.78,128.85,127.87,128.3,26198.0,127.1879,127.257,126.2892,126.7138,26198.0
2023-08-02 11:30:00,128.04,128.67,127.95,128.16,8071.0,126.4571,127.0793,126.3682,126.5756,8071.0
2023-08-02 12:00:00,128.06,128.66,127.78,127.84,39042.0,126.4768,127.0694,126.2003,126.2595,39042.0
2023-08-02 12:30:00,127.82,128.14,127.58,127.97,14663.0,126.2398,126.5558,126.0027,126.3879,14663.0
2023-08-02 13:00:00,127.9,128.01,127.61,127.9,5100.0,126.3188,126.4274,126.0324,126.3188,5100.0
2023-08-02 13:30:00,127.96,128.06,127.49,127.52,14921.0,126.378,126.4768,125.9139,125.9435,14921.0
2023-08-02 14:00:00,127.5,127.51,127.01,127.15,5885.0,125.9237,125.9336,125.4398,125.5781,5885.0
2023-08-02 14:30:00,127.25,127.6,126.91,127.0,43325.0,125.6768,126.0225,125.341,125.4299,43325.0
2023-08-02 15:00:00,127.0,127.02,126.63,126.87,9207.0,125.4299,125.4497,125.0645,125.3015,9207.0
2023-08-02 15:30:00,126.87,128.09,126.87,127.71,47590.0,125.3015,126.5064,125.3015,126.1311,47590.0
2023-08-03 09:30:00,127.75,128.44,126.23,126.23,19621.0,126.1706,126.8521,124.6694,124.6694,19621.0
2023-08-03 10:00:00,126.1,126.94,125.97,126.58,7157.0,124.541,125.3707,124.4127,125.0151,7157.0
2023-08-03 10:30:00,126.45,126.95,126.12,126.76,12110.0,124.8867,125.3805,124.5608,125.1929,12110.0
2023-08-03 11:00:00,126.76,126.88,125.95,126.77,12138.0,125.1929,125.3114,124.3929,125.2028,12138.0
2023-08-03 11:30:00,126.78,127.25,126.78,127.2,10900.0,125.2126,125.6768,125.2126,125.6274,10900.0
2023-08-03 12:00:00,127.26,127.27,126.72,126.75,9735.0,125.6867,125.6966,125.1534,125.183,9735.0
2023-08-03 12:30:00,126.82,126.97,126.62,126.71,12893.0,125.2521,125.4003,125.0546,125.1435,12893.0
2023-08-03 13:00:00,126.62,126.62,126.12,126.36,22118.0,125.0546,125.0546,124.5608,124.7978,22118.0
2023-08-03 13:30:00,126.41,126.41,125.28,125.28,16788.0,124.8472,124.8472,123.7312,123.7312,16788.0
2023-08-03 14:00:00,125.23,125.48,125.16,125.26,22602.0,123.6818,123.9287,123.6127,123.7114,22602.0
2023-08-03 14:30:00,125.25,125.33,124.91,125.15,19372.0,123.7016,123.7806,123.3658,123.6028,19372.0
2023-08-03 15:00:00,125.15,125.85,125.05,125.7,28778.0,123.6028,124.2941,123.504,124.146,28778.0
2023-08-03 15:30:00,125.72,125.76,125.12,125.34,32182.0,124.1657,124.2052,123.5732,123.7904,32182.0
2023-08-04 09:30:00,126.11,126.66,125.58,126.01,7409.0,124.5509,125.0941,124.0275,124.4522,7409.0
2023-08-04 10:00:00,126.02,126.46,125.82,126.46,5206.0,124.462,124.8966,124.2645,124.8966,5206.0
2023-08-04 10:30:00,126.41,127.18,126.41,126.73,7326.0,124.8472,125.6077,124.8472,125.1633,7326.0
2023-08-04 11:00:00,126.75,126.75,126.41,126.63,2852.0,125.183,125.183,124.8472,125.0645,2852.0
2023-08-04 11:30:00,126.63,126.82,126.52,126.82,8373.0,125.0645,125.2521,124.9559,125.2521,8373.0
2023-08-04 12:00:00,126.87,126.87,126.52,126.72,9014.0,125.3015,125.3015,124.9559,125.1534,9014.0
2023-08-04 12:30:00,126.72,126.75,126.67,126.68,6867.0,125.1534,125.183,125.104,125.1139,6867.0
2023-08-04 13:00:00,126.7,126.7,126.47,126.52,8400.0,125.1336,125.1336,124.9065,124.9559,8400.0
2023-08-04 13:30:00,126.49,126.54,126.16,126.16,5142.0,124.9262,124.9756,124.6003,124.6003,5142.0
2023-08-04 14:00:00,126.15,126.15,125.71,125.72,6242.0,124.5904,124.5904,124.1559,124.1657,6242.0
2023-08-04 14:30:00,125.7,125.7,125.33,125.61,14011.0,124.146,124.146,123.7806,124.0571,14011.0
2023-08-04 15:00:00,125.64,126.02,125.56,126.01,9860.0,124.0867,124.462,124.0077,124.4522,9860.0
2023-08-04 15:30:00,126.02,126.16,125.76,125.79,24788.0,124.462,124.6003,124.2052,124.2349,24788.0
2023-08-07 09:30:00,126.13,128.4,126.13,127.13,5513.0,124.5707,126.8126,124.5707,125.5583,5513.0
2023-08-07 10:00:00,127.19,127.87,126.82,127.73,4900.0,125.6176,126.2892,125.2521,126.1509,4900.0
2023-08-07 10:30:00,127.76,128.43,127.74,128.43,5753.0,126.1805,126.8422,126.1608,126.8422,5753.0
2023-08-07 11:00:00,128.4,128.56,128.39,128.47,6196.0,126.8126,126.9706,126.8027,126.8817,6196.0
2023-08-07 11:30:00,128.59,128.65,128.15,128.44,4234.0,127.0003,127.0595,126.5657,126.8521,4234.0
2023-08-07 12:00:00,128.38,128.38,127.97,127.98,4045.0,126.7929,126.7929,126.3879,126.3978,4045.0
2023-08-07 12:30:00,128.01,128.46,127.93,128.35,4000.0,126.4274,126.8719,126.3484,126.7632,4000.0
2023-08-07 13:00:00,128.34,128.46,128.31,128.31,4151.0,126.7534,126.8719,126.7237,126.7237,4151.0
2023-08-07 13:30:00,128.35,128.35,128.02,128.2,4369.0,126.7632,126.7632,126.4373,126.6151,4369.0
2023-08-07 14:00:00,128.25,128.28,127.87,127.88,5309.0,126.6645,126.6941,126.2892,126.299,5309.0
2023-08-07 14:30:00,127.89,128.06,127.8,127.82,3555.0,126.3089,126.4768,126.22,126.2398,3555.0
2023-08-07 15:00:00,127.79,127.79,127.38,127.49,4739.0,126.2101,126.2101,125.8052,125.9139,4739.0
2023-08-07 15:30:00,127.49,128.0,127.47,127.53,45692.0,125.9139,126.4176,125.8941,125.9534,45692.0
2023-08-08 09:30:00,126.62,128.09,126.62,127.26,8558.0,125.0546,126.5064,125.0546,125.6867,8558.0
2023-08-08 10:00:00,127.23,128.0,127.23,127.87,2938.0,125.6571,126.4176,125.6571,126.2892,2938.0
2023-08-08 10:30:00,127.79,128.04,127.64,127.96,7298.0,126.2101,126.4571,126.062,126.378,7298.0
2023-08-08 11:00:00,127.92,127.95,127.68,127.85,4931.0,126.3385,126.3682,126.1015,126.2694,4931.0
2023-08-08 11:30:00,127.79,128.17,127.67,127.89,14980.0,126.2101,126.5855,126.0916,126.3089,14980.0
2023-08-08 12:00:00,127.93,127.93,127.52,127.6,3100.0,126.3484,126.3484,125.9435,126.0225,3100.0
2023-08-08 12:30:00,127.7,127.86,127.67,127.73,5388.0,126.1213,126.2793,126.0916,126.1509,5388.0
2023-08-08 13:00:00,127.73,127.9,127.67,127.75,7867.0,126.1509,126.3188,126.0916,126.1706,7867.0
2023-08-08 13:30:00,127.78,127.83,127.67,127.75,4758.0,126.2003,126.2497,126.0916,126.1706,4758.0
2023-08-08 14:00:00,127.75,127.75,127.47,127.47,8430.0,126.1706,126.1706,125.8941,125.8941,8430.0
2023-08-08 14:30:00,127.45,127.79,127.44,127.76,8061.0,125.8744,126.2101,125.8645,126.1805,8061.0
2023-08-08 15:00:00,127.79,128.28,127.73,128.14,15111.0,126.2101,126.6941,126.1509,126.5558,15111.0
2023-08-08 15:30:00,128.16,128.22,127.47,127.62,42349.0,126.5756,126.6348,125.8941,126.0423,42349.0
2023-08-09 09:30:00,128.0,128.1,127.25,128.06,9547.0,126.4176,126.5163,125.6768,126.4768,9547.0
2023-08-09 10:00:00,128.27,128.47,127.96,128.47,10217.0,126.6842,126.8817,126.378,126.8817,10217.0
2023-08-09 10:30:00,128.55,129.18,128.46,129.18,24102.0,126.9608,127.583,126.8719,127.583,24102.0
2023-08-09 11:00:00,129.18,129.18,127.43,127.6,18240.0,127.583,127.583,125.8546,126.0225,18240.0
2023-08-09 11:30:00,127.68,128.0,127.32,127.33,9836.0,126.1015,126.4176,125.746,125.7558,9836.0
2023-08-09 12:00:00,127.37,127.6,127.16,127.18,3745.0,125.7953,126.0225,125.5879,125.6077,3745.0
2023-08-09 12:30:00,127.27,127.5,126.87,126.97,31079.0,125.6966,125.9237,125.3015,125.4003,31079.0
2023-08-09 13:00:00,126.94,127.43,126.88,126.98,42403.0,125.3707,125.8546,125.3114,125.4102,42403.0
2023-08-09 13:30:00,127.0,127.05,126.88,126.96,13799.0,125.4299,125.4793,125.3114,125.3904,13799.0
2023-08-09 14:00:00,126.94,127.0,126.68,126.85,7405.0,125.3707,125.4299,125.1139,125.2818,7405.0
2023-08-09 14:30:00,126.85,127.0,126.84,126.99,4769.0,125.2818,125.4299,125.2719,125.42,4769.0
2023-08-09 15:00:00,127.0,127.01,126.87,126.97,26734.0,125.4299,125.4398,125.3015,125.4003,26734.0
2023-08-09 15:30:00,127.0,127.38,126.93,127.2,47177.0,125.4299,125.8052,125.3608,125.6274,47177.0
2023-08-10 09:30:00,127.55,128.21,127.55,128.2,19615.0,125.9731,126.625,125.9731,126.6151,19615.0
2023-08-10 10:00:00,128.55,129.09,128.5,128.67,16036.0,126.9608,127.4941,126.9114,127.0793,16036.0
2023-08-10 10:30:00,128.59,128.59,127.98,128.35,5510.0,127.0003,127.0003,126.3978,126.7632,5510.0
2023-08-10 11:00:00,128.21,128.26,128.07,128.25,3335.0,126.625,126.6743,126.4867,126.6645,3335.0
2023-08-10 11:30:00,128.27,128.27,127.81,128.0,18616.0,126.6842,126.6842,126.2299,126.4176,18616.0
2023-08-10 12:00:00,128.0,128.05,127.08,127.24,13233.0,126.4176,126.4669,125.5089,125.6669,13233.0
2023-08-10 12:30:00,127.4,127.6,127.04,127.07,48674.0,125.825,126.0225,125.4694,125.4991,48674.0
2023-08-10 13:00:00,127.02,127.19,126.84,126.94,3800.0,125.4497,125.6176,125.2719,125.3707,3800.0
2023-08-10 13:30:00,127.03,127.05,126.77,126.77,2300.0,125.4595,125.4793,125.2028,125.2028,2300.0
2023-08-10 14:00:00,127.02,127.65,126.84,127.65,13479.0,125.4497,126.0719,125.2719,126.0719,13479.0
2023-08-10 14:30:00,127.65,127.65,126.98,127.17,57727.0,126.0719,126.0719,125.4102,125.5978,57727.0
2023-08-10 15:00:00,127.21,127.21,126.9,126.9,21760.0,125.6373,125.6373,125.3312,125.3312,21760.0
2023-08-10 15:30:00,127.0,127.52,126.94,127.49,34021.0,125.4299,125.9435,125.3707,125.9139,34021.0
2023-08-11 09:30:00,126.91,127.26,126.32,127.1,10004.0,125.5577,125.904,124.974,125.7457,10004.0
2023-08-11 10:00:00,127.21,127.29,126.53,126.95,8771.0,125.8545,125.9337,125.1818,125.5973,8771.0
2023-08-11 10:30:00,127.14,127.24,126.7,126.7,4197.0,125.7853,125.8842,125.35,125.35,4197.0
2023-08-11 11:00:00,126.8,126.82,126.36,126.36,24874.0,125.4489,125.4687,125.0136,125.0136,24874.0
2023-08-11 11:30:00,126.51,126.95,126.5,126.88,5289.0,125.162,125.5973,125.1521,125.528,5289.0
2023-08-11 12:00:00,126.86,127.01,126.56,126.76,4218.0,125.5083,125.6567,125.2115,125.4093,4218.0
2023-08-11 12:30:00,126.81,126.97,126.69,126.85,2488.0,125.4588,125.6171,125.3401,125.4984,2488.0
2023-08-11 13:00:00,126.99,127.12,126.98,127.04,5249.0,125.6369,125.7655,125.627,125.6863,5249.0
2023-08-11 13:30:00,127.03,127.08,126.82,126.91,5000.0,125.6764,125.7259,125.4687,125.5577,5000.0
2023-08-11 14:00:00,126.9,127.13,126.82,127.06,14714.0,125.5478,125.7754,125.4687,125.7061,14714.0
2023-08-11 14:30:00,127.14,127.4,126.95,127.08,40124.0,125.7853,126.0425,125.5973,125.7259,40124.0
2023-08-11 15:00:00,127.07,127.19,126.94,127.07,37149.0,125.716,125.8347,125.5874,125.716,37149.0
2023-08-11 15:30:00,127.08,127.36,127.02,127.27,66762.0,125.7259,126.0029,125.6666,125.9139,66762.0
2023-08-14 09:30:00,127.51,127.77,127.01,127.05,11941.0,126.1513,126.4086,125.6567,125.6962,11941.0
2023-08-14 10:00:00,127.03,127.19,126.83,126.95,6637.0,125.6764,125.8347,125.4786,125.5973,6637.0
2023-08-14 10:30:00,126.92,126.93,126.74,126.91,2345.0,125.5676,125.5775,125.3895,125.5577,2345.0
2023-08-14 11:00:00,126.95,127.31,126.93,127.01,8261.0,125.5973,125.9535,125.5775,125.6567,8261.0
2023-08-14 11:30:00,127.01,127.08,126.75,126.86,4539.0,125.6567,125.7259,125.3994,125.5083,4539.0
2023-08-14 12:00:00,126.94,127.07,126.87,127.05,10170.0,125.5874,125.716,125.5182,125.6962,10170.0
2023-08-14 12:30:00,126.94,127.04,126.91,127.0,4974.0,125.5874,125.6863,125.5577,125.6468,4974.0
2023-08-14 13:00:00,127.03,127.03,126.98,127.02,8094.0,125.6764,125.6764,125.627,125.6666,8094.0
2023-08-14 13:30:00,127.02,127.05,126.81,126.88,11872.0,125.6666,125.6962,125.4588,125.528,11872.0
2023-08-14 14:00:00,126.9,126.9,126.6,126.72,9315.0,125.5478,125.5478,125.251,125.3698,9315.0
2023-08-14 14:30:00,126.74,127.09,125.8,126.83,84009.0,125.3895,125.7358,124.4596,125.4786,84009.0
2023-08-14 15:00:00,126.75,126.75,126.29,126.57,11234.0,125.3994,125.3994,124.9443,125.2214,11234.0
2023-08-14 15:30:00,126.54,126.95,126.52,126.93,39404.0,125.1917,125.5973,125.1719,125.5775,39404.0
2023-08-15 09:30:00,126.41,126.59,125.8,126.46,2861.0,125.0631,125.2411,124.4596,125.1125,2861.0
2023-08-15 10:00:00,126.48,126.48,125.76,125.89,6045.0,125.1323,125.1323,124.42,124.5486,6045.0
2023-08-15 10:30:00,126.27,126.66,126.11,126.66,29199.0,124.9245,125.3104,124.7663,125.3104,29199.0
2023-08-15 11:00:00,126.69,126.69,126.38,126.6,4586.0,125.3401,125.3401,125.0334,125.251,4586.0
2023-08-15 11:30:00,126.65,126.86,126.65,126.86,3188.0,125.3005,125.5083,125.3005,125.5083,3188.0
2023-08-15 12:00:00,126.87,126.89,126.69,126.75,7298.0,125.5182,125.5379,125.3401,125.3994,7298.0
2023-08-15 12:30:00,126.7,126.82,126.57,126.63,5646.0,125.35,125.4687,125.2214,125.2807,5646.0
2023-08-15 13:00:00,126.6,126.81,126.6,126.7,1962.0,125.251,125.4588,125.251,125.35,1962.0
2023-08-15 13:30:00,126.7,126.72,126.5,126.64,5431.0,125.35,125.3698,125.1521,125.2906,5431.0
2023-08-15 14:00:00,126.87,127.06,126.8,127.06,2405.0,125.5182,125.7061,125.4489,125.7061,2405.0
2023-08-15 14:30:00,127.05,127.33,127.0,127.27,6608.0,125.6962,125.9733,125.6468,125.9139,6608.0
2023-08-15 15:00:00,127.36,127.5,127.1,127.1,9909.0,126.0029,126.1414,125.7457,125.7457,9909.0
2023-08-15 15:30:00,127.08,127.17,126.67,126.78,27998.0,125.7259,125.815,125.3203,125.4291,27998.0
2023-08-16 09:30:00,126.08,126.93,125.51,126.27,10731.0,124.7366,125.5775,124.1726,124.9245,10731.0
2023-08-16 10:00:00,126.26,126.26,125.96,126.08,9660.0,124.9147,124.9147,124.6179,124.7366,9660.0
2023-08-16 10:30:00,126.18,126.51,126.18,126.48,4994.0,124.8355,125.162,124.8355,125.1323,4994.0
2023-08-16 11:00:00,126.49,126.98,126.43,126.73,6325.0,125.1422,125.627,125.0828,125.3796,6325.0
2023-08-16 11:30:00,126.79,127.01,126.5,126.5,6525.0,125.439,125.6567,125.1521,125.1521,6525.0
2023-08-16 12:00:00,126.42,126.51,125.95,126.34,13504.0,125.0729,125.162,124.608,124.9938,13504.0
2023-08-16 12:30:00,126.25,126.4,126.14,126.21,11964.0,124.9048,125.0532,124.7959,124.8652,11964.0
2023-08-16 13:00:00,126.17,126.29,126.05,126.26,13793.0,124.8256,124.9443,124.7069,124.9147,13793.0
2023-08-16 13:30:00,126.24,126.69,126.15,126.29,15839.0,124.8949,125.3401,124.8058,124.9443,15839.0
2023-08-16 14:00:00,126.2,126.69,126.2,126.44,13760.0,124.8553,125.3401,124.8553,125.0927,13760.0
2023-08-16 14:30:00,126.49,126.51,126.21,126.27,20563.0,125.1422,125.162,124.8652,124.9245,20563.0
2023-08-16 15:00:00,126.29,126.4,125.83,125.99,18079.0,124.9443,125.0532,124.4892,124.6475,18079.0
2023-08-16 15:30:00,125.95,126.17,125.51,125.53,52559.0,124.608,124.8256,124.1726,124.1924,52559.0
2023-08-17 09:30:00,125.74,126.2,125.42,125.78,5360.0,124.4002,124.8553,124.0836,124.4398,5360.0
2023-08-17 10:00:00,125.64,125.68,125.18,125.18,11588.0,124.3013,124.3408,123.8462,123.8462,11588.0
2023-08-17 10:30:00,125.06,125.08,124.85,124.85,3350.0,123.7274,123.7472,123.5197,123.5197,3350.0
2023-08-17 11:00:00,124.89,124.89,124.27,124.37,4619.0,123.5593,123.5593,122.9459,123.0448,4619.0
2023-08-17 11:30:00,124.39,125.06,124.35,125.06,5690.0,123.0646,123.7274,123.025,123.7274,5690.0
2023-08-17 12:00:00,125.08,125.55,125.01,125.48,5936.0,123.7472,124.2122,123.678,124.143,5936.0
2023-08-17 12:30:00,125.51,125.84,125.25,125.64,4123.0,124.1726,124.4991,123.9154,124.3013,4123.0
2023-08-17 13:00:00,125.63,125.78,125.61,125.66,5316.0,124.2914,124.4398,124.2716,124.321,5316.0
2023-08-17 13:30:00,125.59,125.59,124.91,125.02,7614.0,124.2518,124.2518,123.579,123.6879,7614.0
2023-08-17 14:00:00,125.03,125.07,124.93,124.99,6696.0,123.6978,123.7373,123.5988,123.6582,6696.0
2023-08-17 14:30:00,125.0,125.19,124.8,124.9,14266.0,123.6681,123.8561,123.4702,123.5691,14266.0
2023-08-17 15:00:00,124.85,124.89,124.44,124.69,4200.0,123.5197,123.5593,123.114,123.3614,4200.0
2023-08-17 15:30:00,124.67,124.77,124.21,124.21,14442.0,123.3416,123.4405,122.8865,122.8865,14442.0
2023-08-18 09:30:00,123.6,124.86,123.59,124.85,5028.0,122.283,123.5296,122.2731,123.5197,5028.0
2023-08-18 10:00:00,124.96,125.16,124.42,124.62,5851.0,123.6285,123.8264,123.0943,123.2921,5851.0
2023-08-18 10:30:00,124.55,125.09,124.52,124.98,5969.0,123.2229,123.7571,123.1932,123.6483,5969.0
2023-08-18 11:00:00,125.12,125.29,125.03,125.06,10008.0,123.7868,123.955,123.6978,123.7274,10008.0
2023-08-18 11:30:00,125.17,125.35,124.94,125.23,5890.0,123.8363,124.0144,123.6087,123.8956,5890.0
2023-08-18 12:00:00,125.23,125.38,125.0,125.31,6119.0,123.8956,124.044,123.6681,123.9748,6119.0
2023-08-18 12:30:00,125.34,125.42,124.93,125.08,21843.0,124.0045,124.0836,123.5988,123.7472,21843.0
2023-08-18 13:00:00,125.01,125.02,124.81,124.81,2016.0,123.678,123.6879,123.4801,123.4801,2016.0
2023-08-18 13:30:00,124.96,125.19,124.94,125.09,6653.0,123.6285,123.8561,123.6087,123.7571,6653.0
2023-08-18 14:00:00,124.87,125.1,124.87,124.96,4398.0,123.5395,123.767,123.5395,123.6285,4398.0
2023-08-18 14:30:00,125.16,125.44,124.95,125.09,97225.0,123.8264,124.1034,123.6186,123.7571,97225.0
2023-08-18 15:00:00,125.05,125.37,124.97,125.37,15657.0,123.7175,124.0341,123.6384,124.0341,15657.0
2023-08-18 15:30:00,125.37,126.1,125.31,125.86,62249.0,124.0341,124.7564,123.9748,124.5189,62249.0
2023-08-21 09:30:00,125.95,126.0,124.98,125.14,31240.0,124.608,124.6574,123.6483,123.8066,31240.0
2023-08-21 10:00:00,125.08,125.38,124.98,125.09,13703.0,123.7472,124.044,123.6483,123.7571,13703.0
2023-08-21 10:30:00,125.18,125.33,124.84,125.26,7190.0,123.8462,123.9946,123.5098,123.9253,7190.0
2023-08-21 11:00:00,125.3,125.4,124.96,125.0,11918.0,123.9649,124.0638,123.6285,123.6681,11918.0
2023-08-21 11:30:00,124.95,124.96,124.45,124.45,2737.0,123.6186,123.6285,123.1239,123.1239,2737.0
2023-08-21 12:00:00,124.54,124.85,124.48,124.66,7010.0,123.213,123.5197,123.1536,123.3317,7010.0
2023-08-21 12:30:00,124.64,124.85,124.52,124.77,6929.0,123.3119,123.5197,123.1932,123.4405,6929.0
2023-08-21 13:00:00,124.78,124.85,124.53,124.75,10230.0,123.4504,123.5197,123.2031,123.4207,10230.0
2023-08-21 13:30:00,124.7,125.09,124.7,124.89,16986.0,123.3713,123.7571,123.3713,123.5593,16986.0
2023-08-21 14:00:00,124.91,125.04,124.8,124.95,12509.0,123.579,123.7077,123.4702,123.6186,12509.0
2023-08-21 14:30:00,124.95,125.06,124.9,124.93,22143.0,123.6186,123.7274,123.5691,123.5988,22143.0
2023-08-21 15:00:00,124.94,125.12,124.9,124.95,19356.0,123.6087,123.7868,123.5691,123.6186,19356.0
2023-08-21 15:30:00,124.94,125.18,124.72,124.81,47242.0,123.6087,123.8462,123.3911,123.4801,47242.0
2023-08-22 09:30:00,124.81,125.76,124.81,125.0,10714.0,123.4801,124.42,123.4801,123.6681,10714.0
2023-08-22 10:00:00,125.0,125.38,125.0,125.33,3645.0,123.6681,124.044,123.6681,123.9946,3645.0
2023-08-22 10:30:00,125.29,125.29,124.81,124.89,2600.0,123.955,123.955,123.4801,123.5593,2600.0
2023-08-22 11:00:00,124.79,125.13,124.79,125.12,1000.0,123.4603,123.7967,123.4603,123.7868,1000.0
2023-08-22 11:30:00,125.02,125.09,124.91,125.0,3161.0,123.6879,123.7571,123.579,123.6681,3161.0
2023-08-22 12:00:00,125.0,125.06,124.93,124.96,6033.0,123.6681,123.7274,123.5988,123.6285,6033.0
2023-08-22 12:30:00,124.96,125.2,124.96,125.14,19103.0,123.6285,123.8659,123.6285,123.8066,19103.0
2023-08-22 13:00:00,125.05,125.27,124.84,125.27,4528.0,123.7175,123.9352,123.5098,123.9352,4528.0
2023-08-22 13:30:00,125.18,125.19,124.97,124.97,6461.0,123.8462,123.8561,123.6384,123.6384,6461.0
2023-08-22 14:00:00,124.97,125.28,124.97,125.12,7683.0,123.6384,123.9451,123.6384,123.7868,7683.0
2023-08-22 14:30:00,125.14,125.22,125.1,125.16,32736.0,123.8066,123.8857,123.767,123.8264,32736.0
2023-08-22 15:00:00,125.18,125.6,125.15,125.35,95358.0,123.8462,124.2617,123.8165,124.0144,95358.0
2023-08-22 15:30:00,125.36,125.36,125.11,125.23,21207.0,124.0242,124.0242,123.7769,123.8956,21207.0
2023-08-23 09:30:00,125.66,126.38,125.33,125.99,9690.0,124.321,125.0334,123.9946,124.6475,9690.0
2023-08-23 10:00:00,126.04,126.29,125.95,126.11,7927.0,124.697,124.9443,124.608,124.7663,7927.0
2023-08-23 10:30:00,126.1,126.3,125.89,126.08,5271.0,124.7564,124.9542,124.5486,124.7366,5271.0
2023-08-23 11:00:00,126.2,126.52,126.2,126.51,13793.0,124.8553,125.1719,124.8553,125.162,13793.0
2023-08-23 11:30:00,126.63,126.95,126.62,126.82,2829.0,125.2807,125.5973,125.2708,125.4687,2829.0
2023-08-23 12:00:00,126.82,127.0,126.74,126.85,3300.0,125.4687,125.6468,125.3895,125.4984,3300.0
2023-08-23 12:30:00,126.82,127.09,126.76,126.86,11285.0,125.4687,125.7358,125.4093,125.5083,11285.0
2023-08-23 13:00:00,126.85,127.18,126.84,127.18,4805.0,125.4984,125.8249,125.4885,125.8249,4805.0
2023-08-23 13:30:00,127.21,127.3,127.01,127.12,4949.0,125.8545,125.9436,125.6567,125.7655,4949.0
2023-08-23 14:00:00,127.16,127.26,127.07,127.26,5340.0,125.8051,125.904,125.716,125.904,5340.0
2023-08-23 14:30:00,127.22,127.22,127.1,127.19,3970.0,125.8644,125.8644,125.7457,125.8347,3970.0
2023-08-23 15:00:00,127.19,127.28,127.07,127.12,9200.0,125.8347,125.9238,125.716,125.7655,9200.0
2023-08-23 15:30:00,127.13,127.13,126.71,126.95,13125.0,125.7754,125.7754,125.3599,125.5973,13125.0
2023-08-24 09:30:00,126.54,127.32,126.44,127.32,11411.0,125.1917,125.9634,125.0927,125.9634,11411.0
2023-08-24 10:00:00,127.34,127.34,126.45,126.69,20692.0,125.9831,125.9831,125.1026,125.3401,20692.0
2023-08-24 10:30:00,126.6,126.75,126.35,126.35,3656.0,125.251,125.3994,125.0037,125.0037,3656.0
2023-08-24 11:00:00,126.34,126.39,126.11,126.22,4525.0,124.9938,125.0433,124.7663,124.8751,4525.0
2023-08-24 11:30:00,126.15,126.22,125.8,125.8,3622.0,124.8058,124.8751,124.4596,124.4596,3622.0
2023-08-24 12:00:00,125.75,126.0,125.53,125.58,5355.0,124.4101,124.6574,124.1924,124.2419,5355.0
2023-08-24 12:30:00,125.65,125.74,125.03,125.03,19723.0,124.3112,124.4002,123.6978,123.6978,19723.0
2023-08-24 13:00:00,125.04,125.2,124.99,125.09,10357.0,123.7077,123.8659,123.6582,123.7571,10357.0
2023-08-24 13:30:00,125.02,125.12,124.96,125.05,8299.0,123.6879,123.7868,123.6285,123.7175,8299.0
2023-08-24 14:00:00,125.09,125.13,124.73,124.87,12622.0,123.7571,123.7967,123.401,123.5395,12622.0
2023-08-24 14:30:00,124.91,124.98,124.79,124.96,7300.0,123.579,123.6483,123.4603,123.6285,7300.0
2023-08-24 15:00:00,124.96,125.03,124.87,124.91,9661.0,123.6285,123.6978,123.5395,123.579,9661.0
2023-08-24 15:30:00,124.96,125.0,124.27,124.27,17572.0,123.6285,123.6681,122.9459,122.9459,17572.0
2023-08-25 09:30:00,124.73,125.8,124.31,125.0,12136.0,123.401,124.4596,122.9854,123.6681,12136.0
2023-08-25 10:00:00,125.06,125.6,124.82,125.01,7699.0,123.7274,124.2617,123.49,123.678,7699.0
2023-08-25 10:30:00,124.88,125.14,124.57,124.68,9780.0,123.5494,123.8066,123.2427,123.3515,9780.0
2023-08-25 11:00:00,124.65,125.04,124.51,125.04,5049.0,123.3218,123.7077,123.1833,123.7077,5049.0
2023-08-25 11:30:00,125.05,125.18,124.77,124.77,7934.0,123.7175,123.8462,123.4405,123.4405,7934.0
2023-08-25 12:00:00,124.92,125.32,124.86,125.24,24112.0,123.5889,123.9847,123.5296,123.9055,24112.0
2023-08-25 12:30:00,125.3,125.31,125.05,125.09,12906.0,123.9649,123.9748,123.7175,123.7571,12906.0
2023-08-25 13:00:00,125.1,125.78,124.97,125.52,114541.0,123.767,124.4398,123.6384,124.1825,114541.0
2023-08-25 13:30:00,125.51,126.58,125.48,126.56,18505.0,124.1726,125.2312,124.143,125.2115,18505.0
2023-08-25 14:00:00,126.6,127.13,126.34,127.01,14342.0,125.251,125.7754,124.9938,125.6567,14342.0
2023-08-25 14:30:00,127.01,127.33,126.89,126.9,12522.0,125.6567,125.9733,125.5379,125.5478,12522.0
2023-08-25 15:00:00,126.87,126.95,126.64,126.75,18274.0,125.5182,125.5973,125.2906,125.3994,18274.0
2023-08-25 15:30:00,126.72,126.73,125.63,126.06,109788.0,125.3698,125.3796,124.2914,124.7168,109788.0
2023-08-28 09:30:00,126.54,128.24,126.54,128.11,36088.0,125.1917,126.8736,125.1917,126.7449,36088.0
2023-08-28 10:00:00,128.14,128.78,128.01,128.13,44805.0,126.7746,127.4078,126.646,126.7647,44805.0
2023-08-28 10:30:00,128.11,128.38,127.83,128.29,10149.0,126.7449,127.0121,126.4679,126.923,10149.0
2023-08-28 11:00:00,128.29,128.34,127.97,127.99,8903.0,126.923,126.9725,126.6064,126.6262,8903.0
2023-08-28 11:30:00,128.04,128.04,127.58,127.67,4670.0,126.6757,126.6757,126.2206,126.3096,4670.0
2023-08-28 12:00:00,127.84,127.92,127.73,127.81,2200.0,126.4778,126.557,126.369,126.4481,2200.0
2023-08-28 12:30:00,127.74,127.81,127.47,127.81,4314.0,126.3789,126.4481,126.1118,126.4481,4314.0
2023-08-28 13:00:00,127.81,127.81,127.49,127.53,15599.0,126.4481,126.4481,126.1315,126.1711,15599.0
2023-08-28 13:30:00,127.7,127.84,127.34,127.34,7270.0,126.3393,126.4778,125.9831,125.9831,7270.0
2023-08-28 14:00:00,127.33,127.57,127.08,127.45,20575.0,125.9733,126.2107,125.7259,126.092,20575.0
2023-08-28 14:30:00,127.49,127.52,127.28,127.39,9855.0,126.1315,126.1612,125.9238,126.0326,9855.0
2023-08-28 15:00:00,127.39,127.44,127.26,127.42,27227.0,126.0326,126.0821,125.904,126.0623,27227.0
2023-08-28 15:30:00,127.38,127.53,126.85,127.29,68037.0,126.0227,126.1711,125.4984,125.9337,68037.0
2023-08-29 09:30:00,127.12,128.46,126.73,127.81,38090.0,125.7655,127.0912,125.3796,126.4481,38090.0
2023-08-29 10:00:00,127.92,128.04,127.44,127.62,19533.0,126.557,126.6757,126.0821,126.2602,19533.0
2023-08-29 10:30:00,127.55,128.06,127.17,128.0,18595.0,126.1909,126.6955,125.815,126.6361,18595.0
2023-08-29 11:00:00,128.0,128.18,127.79,128.0,70307.0,126.6361,126.8142,126.4284,126.6361,70307.0
2023-08-29 11:30:00,128.0,128.58,128.0,128.31,17249.0,126.6361,127.2099,126.6361,126.9428,17249.0
2023-08-29 12:00:00,128.36,128.41,128.05,128.41,34420.0,126.9923,127.0417,126.6856,127.0417,34420.0
2023-08-29 12:30:00,128.5,128.5,127.97,128.05,20064.0,127.1308,127.1308,126.6064,126.6856,20064.0
2023-08-29 13:00:00,128.05,128.79,128.0,128.52,54748.0,126.6856,127.4177,126.6361,127.1506,54748.0
2023-08-29 13:30:00,128.6,128.96,128.34,128.39,12957.0,127.2297,127.5859,126.9725,127.022,12957.0
2023-08-29 14:00:00,128.5,128.62,128.18,128.42,29097.0,127.1308,127.2495,126.8142,127.0516,29097.0
2023-08-29 14:30:00,128.43,128.74,128.43,128.74,30808.0,127.0615,127.3682,127.0615,127.3682,30808.0
2023-08-29 15:00:00,128.81,128.81,128.33,128.4,38618.0,127.4375,127.4375,126.9626,127.0319,38618.0
2023-08-29 15:30:00,128.51,128.89,128.0,128.74,68989.0,127.1407,127.5166,126.6361,127.3682,68989.0
2023-08-30 09:30:00,128.95,129.9,128.54,129.54,62067.0,127.576,128.5159,127.1704,128.1597,62067.0
2023-08-30 10:00:00,129.63,129.86,128.93,129.16,23563.0,128.2487,128.4763,127.5562,127.7838,23563.0
2023-08-30 10:30:00,129.18,129.29,128.97,129.13,23273.0,127.8035,127.9124,127.5958,127.7541,23273.0
2023-08-30 11:00:00,129.09,129.23,128.99,129.11,18227.0,127.7145,127.853,127.6156,127.7343,18227.0
2023-08-30 11:30:00,129.13,129.33,129.07,129.29,11339.0,127.7541,127.9519,127.6947,127.9124,11339.0
2023-08-30 12:00:00,129.19,129.25,128.81,129.12,11555.0,127.8134,127.8728,127.4375,127.7442,11555.0
2023-08-30 12:30:00,129.09,129.09,128.6,128.7,20745.0,127.7145,127.7145,127.2297,127.3287,20745.0
2023-08-30 13:00:00,128.68,128.68,128.07,128.3,22196.0,127.3089,127.3089,126.7054,126.9329,22196.0
2023-08-30 13:30:00,128.27,128.62,128.22,128.37,7759.0,126.9032,127.2495,126.8538,127.0022,7759.0
2023-08-30 14:00:00,128.4,128.7,128.39,128.55,8831.0,127.0319,127.3287,127.022,127.1803,8831.0
2023-08-30 14:30:00,128.52,128.61,128.4,128.47,18797.0,127.1506,127.2396,127.0319,127.1011,18797.0
2023-08-30 15:00:00,128.48,128.54,128.36,128.36,28093.0,127.111,127.1704,126.9923,126.9923,28093.0
2023-08-30 15:30:00,128.35,128.91,128.32,128.84,46105.0,126.9824,127.5364,126.9527,127.4672,46105.0
2023-08-31 09:30:00,129.15,129.91,129.15,129.75,6716.0,127.7739,128.5258,127.7739,128.3675,6716.0
2023-08-31 10:00:00,129.78,130.21,129.65,130.04,31395.0,128.3971,128.8226,128.2685,128.6544,31395.0
2023-08-31 10:30:00,130.03,130.18,129.89,130.15,10328.0,128.6445,128.7929,128.506,128.7632,10328.0
2023-08-31 11:00:00,130.23,130.23,129.92,130.05,6708.0,128.8424,128.8424,128.5357,128.6643,6708.0
2023-08-31 11:30:00,130.06,130.14,129.97,130.06,7311.0,128.6742,128.7533,128.5851,128.6742,7311.0
2023-08-31 12:00:00,130.06,130.09,129.96,130.05,8526.0,128.6742,128.7038,128.5752,128.6643,8526.0
2023-08-31 12:30:00,130.05,130.05,129.74,129.83,10445.0,128.6643,128.6643,128.3576,128.4466,10445.0
2023-08-31 13:00:00,129.83,130.0,129.61,129.97,9429.0,128.4466,128.6148,128.229,128.5851,9429.0
2023-08-31 13:30:00,130.0,130.08,129.69,129.72,10751.0,128.6148,128.694,128.3081,128.3378,10751.0
2023-08-31 14:00:00,129.73,129.75,129.6,129.7,7124.0,128.3477,128.3675,128.2191,128.318,7124.0
2023-08-31 14:30:00,129.72,129.86,129.68,129.76,10470.0,128.3378,128.4763,128.2982,128.3774,10470.0
2023-08-31 15:00:00,129.79,130.07,129.77,129.82,13700.0,128.407,128.6841,128.3873,128.4367,13700.0
2023-08-31 15:30:00,129.78,129.89,129.28,129.37,61259.0,128.3971,128.506,127.9025,127.9915,61259.0
2023-09-01 09:30:00,130.19,130.96,129.19,129.97,4173.0,128.8028,129.5646,127.8134,128.5851,4173.0
2023-09-01 10:00:00,129.93,130.19,129.8,130.02,4050.0,128.5455,128.8028,128.4169,128.6346,4050.0
2023-09-01 10:30:00,129.93,129.93,129.46,129.72,3304.0,128.5455,128.5455,128.0806,128.3378,3304.0
2023-09-01 11:00:00,129.77,130.16,129.69,130.11,4387.0,128.3873,128.7731,128.3081,128.7236,4387.0
2023-09-01 11:30:00,130.08,130.18,129.96,129.96,4238.0,128.694,128.7929,128.5752,128.5752,4238.0
2023-09-01 12:00:00,129.95,130.17,129.77,130.06,3998.0,128.5653,128.783,128.3873,128.6742,3998.0
2023-09-01 12:30:00,129.99,130.28,129.99,130.06,35194.0,128.6049,128.8918,128.6049,128.6742,35194.0
2023-09-01 13:00:00,130.15,130.16,129.83,129.94,13269.0,128.7632,128.7731,128.4466,128.5554,13269.0
2023-09-01 13:30:00,130.04,130.07,129.87,130.0,7238.0,128.6544,128.6841,128.4862,128.6148,7238.0
2023-09-01 14:00:00,129.96,130.09,129.92,129.92,4800.0,128.5752,128.7038,128.5357,128.5357,4800.0
2023-09-01 14:30:00,129.9,129.9,129.61,129.87,5552.0,128.5159,128.5159,128.229,128.4862,5552.0
2023-09-01 15:00:00,129.88,130.04,129.87,129.98,17270.0,128.4961,128.6544,128.4862,128.595,17270.0
2023-09-01 15:30:00,129.97,130.2,129.71,129.84,33828.0,128.5851,128.8127,128.3279,128.4565,33828.0
2023-09-05 09:30:00,132.05,132.44,129.57,129.57,37180.0,130.643,131.0288,128.1894,128.1894,37180.0
2023-09-05 10:00:00,129.44,129.8,128.81,129.8,12983.0,128.0608,128.4169,127.4375,128.4169,12983.0
2023-09-05 10:30:00,129.81,130.11,129.31,130.03,12649.0,128.4268,128.7236,127.9322,128.6445,12649.0
2023-09-05 11:00:00,130.01,130.35,129.94,129.99,15515.0,128.6247,128.9611,128.5554,128.6049,15515.0
2023-09-05 11:30:00,130.03,130.27,129.9,130.02,16085.0,128.6445,128.8819,128.5159,128.6346,16085.0
2023-09-05 12:00:00,130.12,130.17,129.95,130.05,12726.0,128.7335,128.783,128.5653,128.6643,12726.0
2023-09-05 12:30:00,130.05,130.69,130.03,130.5,12714.0,128.6643,129.2975,128.6445,129.1095,12714.0
2023-09-05 13:00:00,130.58,130.84,130.55,130.84,5354.0,129.1886,129.4459,129.1589,129.4459,5354.0
2023-09-05 13:30:00,130.96,131.13,130.44,130.48,7478.0,129.5646,129.7328,129.0501,129.0897,7478.0
2023-09-05 14:00:00,130.52,130.88,130.41,130.76,11611.0,129.1293,129.4854,129.0204,129.3667,11611.0
2023-09-05 14:30:00,130.77,130.9,130.59,130.78,18660.0,129.3766,129.5052,129.1985,129.3865,18660.0
2023-09-05 15:00:00,130.69,130.72,130.37,130.47,10199.0,129.2975,129.3271,128.9809,129.0798,10199.0
2023-09-05 15:30:00,130.43,130.63,130.12,130.12,54435.0,129.0402,129.2381,128.7335,128.7335,54435.0
2023-09-06 09:30:00,130.4,131.93,129.91,131.08,9482.0,129.0105,130.5242,128.5258,129.6833,9482.0
2023-09-06 10:00:00,130.56,131.23,130.43,131.2,10154.0,129.1688,129.8317,129.0402,129.802,10154.0
2023-09-06 10:30:00,131.17,131.3,130.96,131.0,7441.0,129.7723,129.901,129.5646,129.6041,7441.0
2023-09-06 11:00:00,131.03,131.06,130.53,130.56,7752.0,129.6338,129.6635,129.1392,129.1688,7752.0
2023-09-06 11:30:00,130.47,130.48,130.08,130.21,9815.0,129.0798,129.0897,128.694,128.8226,9815.0
2023-09-06 12:00:00,130.22,130.47,130.0,130.07,8464.0,128.8325,129.0798,128.6148,128.6841,8464.0
2023-09-06 12:30:00,129.99,130.19,129.98,130.05,12002.0,128.6049,128.8028,128.595,128.6643,12002.0
2023-09-06 13:00:00,130.01,130.24,129.87,130.06,7193.0,128.6247,128.8522,128.4862,128.6742,7193.0
2023-09-06 13:30:00,130.15,130.19,129.98,130.16,8943.0,128.7632,128.8028,128.595,128.7731,8943.0
2023-09-06 14:00:00,130.17,130.24,129.98,129.98,12115.0,128.783,128.8522,128.595,128.595,12115.0
2023-09-06 14:30:00,130.0,130.17,129.96,130.04,16195.0,128.6148,128.783,128.5752,128.6544,16195.0
2023-09-06 15:00:00,130.05,130.18,129.99,130.07,31750.0,128.6643,128.7929,128.6049,128.6841,31750.0
2023-09-06 15:30:00,130.1,130.29,129.99,130.25,28342.0,128.7137,128.9017,128.6049,128.8621,28342.0
2023-09-07 09:30:00,130.23,130.31,128.75,128.82,25686.0,128.8424,128.9215,127.3781,127.4474,25686.0
2023-09-07 10:00:00,128.47,129.1,128.24,129.03,24981.0,127.1011,127.7244,126.8736,127.6551,24981.0
2023-09-07 10:30:00,129.2,129.71,129.07,129.47,7028.0,127.8233,128.3279,127.6947,128.0905,7028.0
2023-09-07 11:00:00,129.55,130.04,129.5,129.9,5918.0,128.1696,128.6544,128.1201,128.5159,5918.0
2023-09-07 11:30:00,129.97,130.09,129.45,129.52,23311.0,128.5851,128.7038,128.0707,128.1399,23311.0
2023-09-07 12:00:00,129.6,130.0,129.56,129.95,25630.0,128.2191,128.6148,128.1795,128.5653,25630.0
2023-09-07 12:30:00,129.98,130.05,129.79,129.93,11369.0,128.595,128.6643,128.407,128.5455,11369.0
2023-09-07 13:00:00,129.92,130.05,129.8,129.8,17903.0,128.5357,128.6643,128.4169,128.4169,17903.0
2023-09-07 13:30:00,129.8,129.9,129.78,129.9,6521.0,128.4169,128.5159,128.3971,128.5159,6521.0
2023-09-07 14:00:00,129.9,130.12,129.89,130.0,10456.0,128.5159,128.7335,128.506,128.6148,10456.0
2023-09-07 14:30:00,129.98,130.0,129.29,129.37,31763.0,128.595,128.6148,127.9124,127.9915,31763.0
2023-09-07 15:00:00,129.3,130.07,129.17,130.05,18166.0,127.9223,128.6841,127.7936,128.6643,18166.0
2023-09-07 15:30:00,130.1,130.33,129.81,130.27,29656.0,128.7137,128.9413,128.4268,128.8819,29656.0
2023-09-08 09:30:00,130.44,130.73,128.84,128.94,13936.0,129.0501,129.337,127.4672,127.5661,13936.0
2023-09-08 10:00:00,128.95,129.12,128.6,128.85,21000.0,127.576,127.7442,127.2297,127.4771,21000.0
2023-09-08 10:30:00,128.78,129.11,128.5,128.97,8179.0,127.4078,127.7343,127.1308,127.5958,8179.0
2023-09-08 11:00:00,129.09,129.47,129.09,129.36,4501.0,127.7145,128.0905,127.7145,127.9816,4501.0
2023-09-08 11:30:00,129.31,129.36,128.92,128.98,6603.0,127.9322,127.9816,127.5463,127.6057,6603.0
2023-09-08 12:00:00,128.91,129.16,128.78,128.84,16035.0,127.5364,127.7838,127.4078,127.4672,16035.0
2023-09-08 12:30:00,128.78,128.84,128.37,128.45,3002.0,127.4078,127.4672,127.0022,127.0813,3002.0
2023-09-08 13:00:00,128.41,128.51,128.21,128.31,5789.0,127.0417,127.1407,126.8439,126.9428,5789.0
2023-09-08 13:30:00,128.31,128.38,128.03,128.15,7105.0,126.9428,127.0121,126.6658,126.7845,7105.0
2023-09-08 14:00:00,128.16,128.18,127.68,127.79,8414.0,126.7944,126.8142,126.3195,126.4284,8414.0
2023-09-08 14:30:00,127.83,128.0,127.63,128.0,6514.0,126.4679,126.6361,126.2701,126.6361,6514.0
2023-09-08 15:00:00,128.03,128.03,127.4,127.48,11166.0,126.6658,126.6658,126.0425,126.1217,11166.0
2023-09-08 15:30:00,127.46,127.72,127.3,127.51,61652.0,126.1019,126.3591,125.9436,126.1513,61652.0
2023-09-11 09:30:00,128.0,128.74,127.65,127.67,18543.0,126.6361,127.3682,126.2898,126.3096,18543.0
2023-09-11 10:00:00,127.77,128.56,127.52,128.52,7895.0,126.4086,127.1901,126.1612,127.1506,7895.0
2023-09-11 10:30:00,128.46,128.52,128.32,128.46,7642.0,127.0912,127.1506,126.9527,127.0912,7642.0
2023-09-11 11:00:00,128.46,128.67,128.32,128.66,11440.0,127.0912,127.299,126.9527,127.2891,11440.0
2023-09-11 11:30:00,128.71,128.71,128.21,128.47,8471.0,127.3385,127.3385,126.8439,127.1011,8471.0
2023-09-11 12:00:00,128.48,128.67,128.47,128.59,4061.0,127.111,127.299,127.1011,127.2198,4061.0
2023-09-11 12:30:00,128.68,128.9,128.63,128.9,2731.0,127.3089,127.5265,127.2594,127.5265,2731.0
2023-09-11 13:00:00,128.9,129.08,128.85,128.99,7525.0,127.5265,127.7046,127.4771,127.6156,7525.0
2023-09-11 13:30:00,128.97,129.45,128.93,129.41,9309.0,127.5958,128.0707,127.5562,128.0311,9309.0
2023-09-11 14:00:00,129.39,129.72,129.21,129.67,20164.0,128.0113,128.3378,127.8332,128.2883,20164.0
2023-09-11 14:30:00,129.66,129.71,129.41,129.64,7495.0,128.2784,128.3279,128.0311,128.2586,7495.0
2023-09-11 15:00:00,129.7,130.17,129.7,130.13,14567.0,128.318,128.783,128.318,128.7434,14567.0
2023-09-11 15:30:00,130.16,130.43,130.03,130.22,34796.0,128.7731,129.0402,128.6445,128.8325,34796.0
2023-09-12 09:30:00,129.56,130.25,128.66,130.05,22630.0,128.1795,128.8621,127.2891,128.6643,22630.0
2023-09-12 10:00:00,130.13,130.35,129.94,130.14,8865.0,128.7434,128.9611,128.5554,128.7533,8865.0
2023-09-12 10:30:00,130.03,130.61,130.03,130.49,5439.0,128.6445,129.2183,128.6445,129.0996,5439.0
2023-09-12 11:00:00,130.49,131.08,130.42,131.08,7077.0,129.0996,129.6833,129.0303,129.6833,7077.0
2023-09-12 11:30:00,130.97,131.18,130.97,131.05,7062.0,129.5745,129.7822,129.5745,129.6536,7062.0
2023-09-12 12:00:00,131.05,131.13,130.86,130.99,7210.0,129.6536,129.7328,129.4656,129.5943,7210.0
2023-09-12 12:30:00,130.91,131.04,130.89,130.98,8589.0,129.5151,129.6437,129.4953,129.5844,8589.0
2023-09-12 13:00:00,130.98,131.04,130.82,131.0,7319.0,129.5844,129.6437,129.4261,129.6041,7319.0
2023-09-12 13:30:00,131.07,131.13,130.83,130.87,6878.0,129.6734,129.7328,129.436,129.4755,6878.0
2023-09-12 14:00:00,130.81,130.98,130.51,130.62,8577.0,129.4162,129.5844,129.1194,129.2282,8577.0
2023-09-12 14:30:00,130.58,130.69,130.48,130.52,7719.0,129.1886,129.2975,129.0897,129.1293,7719.0
2023-09-12 15:00:00,130.5,130.72,130.41,130.66,10854.0,129.1095,129.3271,129.0204,129.2678,10854.0
2023-09-12 15:30:00,130.64,130.65,130.26,130.42,52190.0,129.248,129.2579,128.872,129.0303,52190.0
2023-09-13 09:30:00,130.26,130.58,129.71,130.03,6336.0,128.872,129.1886,128.3279,128.6445,6336.0
2023-09-13 10:00:00,129.97,129.97,129.35,129.97,3388.0,128.5851,128.5851,127.9717,128.5851,3388.0
2023-09-13 10:30:00,129.87,130.11,129.86,130.06,2331.0,128.4862,128.7236,128.4763,128.6742,2331.0
2023-09-13 11:00:00,129.96,130.24,129.85,130.24,8822.0,128.5752,128.8522,128.4664,128.8522,8822.0
2023-09-13 11:30:00,130.19,130.48,130.19,130.32,4109.0,128.8028,129.0897,128.8028,128.9314,4109.0
2023-09-13 12:00:00,130.4,130.76,130.31,130.75,12794.0,129.0105,129.3667,128.9215,129.3568,12794.0
2023-09-13 12:30:00,130.78,130.83,130.47,130.6,5523.0,129.3865,129.436,129.0798,129.2084,5523.0
2023-09-13 13:00:00,130.58,130.63,130.52,130.58,6509.0,129.1886,129.2381,129.1293,129.1886,6509.0
2023-09-13 13:30:00,130.57,130.58,130.4,130.48,2400.0,129.1787,129.1886,129.0105,129.0897,2400.0
2023-09-13 14:00:00,130.55,130.57,129.82,129.88,3512.0,129.1589,129.1787,128.4367,128.4961,3512.0
2023-09-13 14:30:00,129.84,129.87,129.21,129.51,5713.0,128.4565,128.4862,127.8332,128.13,5713.0
2023-09-13 15:00:00,129.5,129.6,129.34,129.51,8786.0,128.1201,128.2191,127.9618,128.13,8786.0
2023-09-13 15:30:00,129.54,129.93,129.54,129.7,34246.0,128.1597,128.5455,128.1597,128.318,34246.0
2023-09-14 09:30:00,130.09,131.13,130.09,130.3,10329.0,128.7038,129.7328,128.7038,128.9116,10329.0
2023-09-14 10:00:00,130.46,130.57,130.06,130.32,7641.0,129.0699,129.1787,128.6742,128.9314,7641.0
2023-09-14 10:30:00,130.39,130.53,130.31,130.49,4868.0,129.0006,129.1392,128.9215,129.0996,4868.0
2023-09-14 11:00:00,130.49,130.57,129.88,130.02,15411.0,129.0996,129.1787,128.4961,128.6346,15411.0
2023-09-14 11:30:00,130.0,130.13,129.94,130.13,5542.0,128.6148,128.7434,128.5554,128.7434,5542.0
2023-09-14 12:00:00,130.08,130.28,129.84,129.86,6150.0,128.694,128.8918,128.4565,128.4763,6150.0
2023-09-14 12:30:00,129.94,129.94,129.24,129.56,21171.0,128.5554,128.5554,127.8629,128.1795,21171.0
2023-09-14 13:00:00,129.56,129.76,129.53,129.67,17101.0,128.1795,128.3774,128.1498,128.2883,17101.0
2023-09-14 13:30:00,129.63,129.81,129.5,129.59,44349.0,128.2487,128.4268,128.1201,128.2092,44349.0
2023-09-14 14:00:00,129.63,129.75,129.2,129.25,17079.0,128.2487,128.3675,127.8233,127.8728,17079.0
2023-09-14 14:30:00,129.25,129.42,129.18,129.25,33480.0,127.8728,128.041,127.8035,127.8728,33480.0
2023-09-14 15:00:00,129.28,129.48,129.12,129.12,55227.0,127.9025,128.1003,127.7442,127.7442,55227.0
2023-09-14 15:30:00,129.12,129.34,128.6,129.32,127858.0,127.7442,127.9618,127.2297,127.942,127858.0
2023-09-15 09:30:00,129.45,130.69,129.29,129.74,34105.0,128.0707,129.2975,127.9124,128.3576,34105.0
2023-09-15 10:00:00,129.75,129.95,129.23,129.3,4403.0,128.3675,128.5653,127.853,127.9223,4403.0
2023-09-15 10:30:00,129.31,129.4,129.19,129.21,5903.0,127.9322,128.0212,127.8134,127.8332,5903.0
2023-09-15 11:00:00,129.21,129.46,128.88,129.46,4447.0,127.8332,128.0806,127.5067,128.0806,4447.0
2023-09-15 11:30:00,129.38,129.38,128.58,128.68,4503.0,128.0014,128.0014,127.2099,127.3089,4503.0
2023-09-15 12:00:00,128.67,128.82,128.22,128.42,7321.0,127.299,127.4474,126.8538,127.0516,7321.0
2023-09-15 12:30:00,128.37,128.74,128.37,128.74,3831.0,127.0022,127.3682,127.0022,127.3682,3831.0
2023-09-15 13:00:00,128.65,128.68,128.42,128.68,4075.0,127.2792,127.3089,127.0516,127.3089,4075.0
2023-09-15 13:30:00,128.67,128.7,128.48,128.68,4779.0,127.299,127.3287,127.111,127.3089,4779.0
2023-09-15 14:00:00,128.65,128.8,128.55,128.65,8893.0,127.2792,127.4276,127.1803,127.2792,8893.0
2023-09-15 14:30:00,128.65,128.76,128.53,128.59,12122.0,127.2792,127.388,127.1605,127.2198,12122.0
2023-09-15 15:00:00,128.58,128.73,128.54,128.65,12827.0,127.2099,127.3583,127.1704,127.2792,12827.0
2023-09-15 15:30:00,128.6,129.08,128.16,129.01,60280.0,127.2297,127.7046,126.7944,127.6354,60280.0
2023-09-18 09:30:00,128.73,129.34,128.46,129.15,8378.0,127.3583,127.9618,127.0912,127.7739,8378.0
2023-09-18 10:00:00,129.25,129.69,129.24,129.68,3125.0,127.8728,128.3081,127.8629,128.2982,3125.0
2023-09-18 10:30:00,129.8,130.22,129.79,130.22,3130.0,128.4169,128.8325,128.407,128.8325,3130.0
2023-09-18 11:00:00,130.34,130.34,130.05,130.28,6435.0,128.9512,128.9512,128.6643,128.8918,6435.0
2023-09-18 11:30:00,130.33,130.5,130.28,130.31,12007.0,128.9413,129.1095,128.8918,128.9215,12007.0
2023-09-18 12:00:00,130.33,130.5,130.3,130.45,3869.0,128.9413,129.1095,128.9116,129.06,3869.0
2023-09-18 12:30:00,130.49,130.66,130.49,130.64,3657.0,129.0996,129.2678,129.0996,129.248,3657.0
2023-09-18 13:00:00,130.65,130.66,130.19,130.19,7948.0,129.2579,129.2678,128.8028,128.8028,7948.0
2023-09-18 13:30:00,130.17,130.41,130.15,130.22,32128.0,128.783,129.0204,128.7632,128.8325,32128.0
2023-09-18 14:00:00,130.17,130.17,129.88,129.97,7757.0,128.783,128.783,128.4961,128.5851,7757.0
2023-09-18 14:30:00,129.91,130.02,129.69,129.87,12046.0,128.5258,128.6346,128.3081,128.4862,12046.0
2023-09-18 15:00:00,129.88,130.1,129.83,129.9,16475.0,128.4961,128.7137,128.4466,128.5159,16475.0
2023-09-18 15:30:00,129.87,129.99,129.49,129.88,54109.0,128.4862,128.6049,128.1102,128.4961,54109.0
2023-09-19 09:30:00,129.92,130.51,129.92,130.51,8320.0,128.5357,129.1194,128.5357,129.1194,8320.0
2023-09-19 10:00:00,130.41,130.48,129.93,130.19,11716.0,129.0204,129.0897,128.5455,128.8028,11716.0
2023-09-19 10:30:00,130.04,130.12,129.68,129.87,2661.0,128.6544,128.7335,128.2982,128.4862,2661.0
2023-09-19 11:00:00,129.88,130.01,129.75,130.0,3738.0,128.4961,128.6247,128.3675,128.6148,3738.0
2023-09-19 11:30:00,129.95,130.03,129.83,129.97,3098.0,128.5653,128.6445,128.4466,128.5851,3098.0
2023-09-19 12:00:00,129.96,129.96,129.58,129.58,6042.0,128.5752,128.5752,128.1993,128.1993,6042.0
2023-09-19 12:30:00,129.22,129.42,129.16,129.18,2300.0,127.8431,128.041,127.7838,127.8035,2300.0
2023-09-19 13:00:00,129.18,129.29,128.86,128.86,4450.0,127.8035,127.9124,127.487,127.487,4450.0
2023-09-19 13:30:00,128.92,129.21,128.92,129.05,2974.0,127.5463,127.8332,127.5463,127.6749,2974.0
2023-09-19 14:00:00,129.03,129.15,128.86,129.12,5642.0,127.6551,127.7739,127.487,127.7442,5642.0
2023-09-19 14:30:00,129.13,129.53,129.12,129.24,8011.0,127.7541,128.1498,127.7442,127.8629,8011.0
2023-09-19 15:00:00,129.25,129.25,128.85,129.08,6635.0,127.8728,127.8728,127.4771,127.7046,6635.0
2023-09-19 15:30:00,129.06,129.09,128.58,128.83,22981.0,127.6848,127.7145,127.2099,127.4573,22981.0
2023-09-20 09:30:00,129.43,129.98,129.18,129.73,8010.0,128.0509,128.595,127.8035,128.3477,8010.0
2023-09-20 10:00:00,129.75,129.83,129.3,129.69,10684.0,128.3675,128.4466,127.9223,128.3081,10684.0
2023-09-20 10:30:00,129.79,129.91,129.51,129.51,4117.0,128.407,128.5258,128.13,128.13,4117.0
2023-09-20 11:00:00,129.56,129.78,129.56,129.71,2530.0,128.1795,128.3971,128.1795,128.3279,2530.0
2023-09-20 11:30:00,129.68,129.85,129.65,129.67,3234.0,128.2982,128.4664,128.2685,128.2883,3234.0
2023-09-20 12:00:00,129.62,129.73,129.59,129.64,2885.0,128.2389,128.3477,128.2092,128.2586,2885.0
2023-09-20 12:30:00,129.62,129.67,129.31,129.31,3732.0,128.2389,128.2883,127.9322,127.9322,3732.0
2023-09-20 13:00:00,129.23,129.31,129.2,129.26,2903.0,127.853,127.9322,127.8233,127.8827,2903.0
2023-09-20 13:30:00,129.2,129.28,128.86,129.24,3550.0,127.8233,127.9025,127.487,127.8629,3550.0
2023-09-20 14:00:00,129.23,129.26,128.7,129.19,6019.0,127.853,127.8827,127.3287,127.8134,6019.0
2023-09-20 14:30:00,129.19,129.45,129.01,129.01,4404.0,127.8134,128.0707,127.6354,127.6354,4404.0
2023-09-20 15:00:00,128.99,129.06,128.44,128.61,7087.0,127.6156,127.6848,127.0714,127.2396,7087.0
2023-09-20 15:30:00,128.64,128.64,127.48,127.54,36038.0,127.2693,127.2693,126.1217,126.181,36038.0
2023-09-21 09:30:00,126.94,126.94,125.14,125.25,10703.0,125.5874,125.5874,123.8066,123.9154,10703.0
2023-09-21 10:00:00,125.24,125.67,125.24,125.6,1753.0,123.9055,124.3309,123.9055,124.2617,1753.0
2023-09-21 10:30:00,125.51,125.6,125.18,125.18,1507.0,124.1726,124.2617,123.8462,123.8462,1507.0
2023-09-21 11:00:00,125.2,125.2,124.82,124.94,3200.0,123.8659,123.8659,123.49,123.6087,3200.0
2023-09-21 11:30:00,125.03,125.57,125.03,125.55,2898.0,123.6978,124.232,123.6978,124.2122,2898.0
2023-09-21 12:00:00,125.46,125.48,125.31,125.41,2600.0,124.1232,124.143,123.9748,124.0737,2600.0
2023-09-21 12:30:00,125.35,125.41,124.92,124.98,2961.0,124.0144,124.0737,123.5889,123.6483,2961.0
2023-09-21 13:00:00,125.0,125.51,124.99,125.51,2228.0,123.6681,124.1726,123.6582,124.1726,2228.0
2023-09-21 13:30:00,125.47,125.53,125.39,125.39,3470.0,124.1331,124.1924,124.0539,124.0539,3470.0
2023-09-21 14:00:00,125.39,125.51,125.13,125.13,11039.0,124.0539,124.1726,123.7967,123.7967,11039.0
2023-09-21 14:30:00,125.17,125.17,124.69,124.72,3476.0,123.8363,123.8363,123.3614,123.3911,3476.0
2023-09-21 15:00:00,124.71,124.79,124.38,124.38,5578.0,123.3812,123.4603,123.0547,123.0547,5578.0
2023-09-21 15:30:00,124.4,124.46,123.78,123.79,26429.0,123.0745,123.1338,122.4611,122.471,26429.0
2023-09-22 09:30:00,123.76,124.56,123.19,124.03,8792.0,122.4413,123.2328,121.8774,122.7084,8792.0
2023-09-22 10:00:00,124.01,124.18,123.68,123.93,4763.0,122.6886,122.8568,122.3621,122.6095,4763.0
2023-09-22 10:30:00,124.07,124.14,123.57,123.72,2700.0,122.748,122.8172,122.2533,122.4017,2700.0
2023-09-22 11:00:00,123.82,124.22,123.74,124.22,9063.0,122.5007,122.8964,122.4215,122.8964,9063.0
2023-09-22 11:30:00,124.31,124.31,123.97,124.03,9166.0,122.9854,122.9854,122.6491,122.7084,9166.0
2023-09-22 12:00:00,124.02,124.34,124.0,124.24,4775.0,122.6985,123.0151,122.6787,122.9162,4775.0
2023-09-22 12:30:00,124.26,124.53,124.2,124.49,4370.0,122.936,123.2031,122.8766,123.1635,4370.0
2023-09-22 13:00:00,124.46,124.74,124.46,124.63,2971.0,123.1338,123.4109,123.1338,123.302,2971.0
2023-09-22 13:30:00,124.71,124.71,124.29,124.44,4477.0,123.3812,123.3812,122.9656,123.114,4477.0
2023-09-22 14:00:00,124.41,124.47,124.04,124.14,3562.0,123.0844,123.1437,122.7183,122.8172,3562.0
2023-09-22 14:30:00,124.07,124.34,124.01,124.32,7274.0,122.748,123.0151,122.6886,122.9953,7274.0
2023-09-22 15:00:00,124.3,125.01,124.3,124.72,7096.0,122.9755,123.678,122.9755,123.3911,7096.0
2023-09-22 15:30:00,124.78,124.83,123.86,123.92,17849.0,123.4504,123.4999,122.5402,122.5996,17849.0
2023-09-25 09:30:00,123.55,125.1,123.5,124.57,5347.0,122.2335,123.767,122.1841,123.2427,5347.0
2023-09-25 10:00:00,124.51,124.63,124.28,124.37,3446.0,123.1833,123.302,122.9558,123.0448,3446.0
2023-09-25 10:30:00,124.44,124.73,124.44,124.68,1100.0,123.114,123.401,123.114,123.3515,1100.0
2023-09-25 11:00:00,124.64,125.34,124.58,125.25,2852.0,123.3119,124.0045,123.2526,123.9154,2852.0
2023-09-25 11:30:00,125.13,125.38,125.1,125.2,2080.0,123.7967,124.044,123.767,123.8659,2080.0
2023-09-25 12:00:00,125.24,125.29,125.13,125.18,2116.0,123.9055,123.955,123.7967,123.8462,2116.0
2023-09-25 12:30:00,125.18,125.25,125.09,125.25,1577.0,123.8462,123.9154,123.7571,123.9154,1577.0
2023-09-25 13:00:00,125.15,125.32,125.02,125.06,2200.0,123.8165,123.9847,123.6879,123.7274,2200.0
2023-09-25 13:30:00,124.97,125.19,124.89,125.18,1617.0,123.6384,123.8561,123.5593,123.8462,1617.0
2023-09-25 14:00:00,125.16,125.24,125.08,125.16,2747.0,123.8264,123.9055,123.7472,123.8264,2747.0
2023-09-25 14:30:00,125.25,125.38,125.09,125.09,1906.0,123.9154,124.044,123.7571,123.7571,1906.0
2023-09-25 15:00:00,125.06,125.08,124.85,124.88,3900.0,123.7274,123.7472,123.5197,123.5494,3900.0
2023-09-25 15:30:00,125.02,125.28,124.86,125.15,17414.0,123.6879,123.9451,123.5296,123.8165,17414.0
2023-09-26 09:30:00,124.29,125.4,124.29,124.74,2053.0,122.9656,124.0638,122.9656,123.4109,2053.0
2023-09-26 10:00:00,124.63,124.67,124.25,124.59,3522.0,123.302,123.3416,122.9261,123.2624,3522.0
2023-09-26 10:30:00,124.52,124.55,124.17,124.41,4158.0,123.1932,123.2229,122.8469,123.0844,4158.0
2023-09-26 11:00:00,124.36,124.49,123.87,123.87,8434.0,123.0349,123.1635,122.5501,122.5501,8434.0
2023-09-26 11:30:00,123.88,124.16,123.88,124.04,1236.0,122.56,122.837,122.56,122.7183,1236.0
2023-09-26 12:00:00,123.87,123.97,123.76,123.96,1700.0,122.5501,122.6491,122.4413,122.6392,1700.0
2023-09-26 12:30:00,123.87,123.96,123.79,123.96,1549.0,122.5501,122.6392,122.471,122.6392,1549.0
2023-09-26 13:00:00,124.06,124.06,123.74,123.74,1220.0,122.7381,122.7381,122.4215,122.4215,1220.0
2023-09-26 13:30:00,123.67,123.67,123.52,123.58,1100.0,122.3523,122.3523,122.2039,122.2632,1100.0
2023-09-26 14:00:00,123.55,123.55,123.4,123.48,2279.0,122.2335,122.2335,122.0851,122.1643,2279.0
2023-09-26 14:30:00,123.45,123.71,123.45,123.71,1705.0,122.1346,122.3918,122.1346,122.3918,1705.0
2023-09-26 15:00:00,123.67,123.67,123.33,123.42,1617.0,122.3523,122.3523,122.0159,122.1049,1617.0
2023-09-26 15:30:00,123.48,123.6,122.88,123.27,22062.0,122.1643,122.283,121.5707,121.9565,22062.0
2023-09-27 09:30:00,123.74,124.91,123.47,124.31,3933.0,122.4215,123.579,122.1544,122.9854,3933.0
2023-09-27 10:00:00,124.32,124.87,124.21,124.83,3143.0,122.9953,123.5395,122.8865,123.4999,3143.0
2023-09-27 10:30:00,124.75,124.91,124.41,124.42,3482.0,123.4207,123.579,123.0844,123.0943,3482.0
2023-09-27 11:00:00,124.52,125.24,124.52,125.24,2500.0,123.1932,123.9055,123.1932,123.9055,2500.0
2023-09-27 11:30:00,125.16,125.23,124.84,124.9,2909.0,123.8264,123.8956,123.5098,123.5691,2909.0
2023-09-27 12:00:00,124.89,124.89,124.6,124.61,5048.0,123.5593,123.5593,123.2723,123.2822,5048.0
2023-09-27 12:30:00,124.72,125.26,124.72,125.22,9683.0,123.3911,123.9253,123.3911,123.8857,9683.0
2023-09-27 13:00:00,125.12,125.12,124.33,124.34,2467.0,123.7868,123.7868,123.0052,123.0151,2467.0
2023-09-27 13:30:00,124.36,124.36,123.77,124.01,10900.0,123.0349,123.0349,122.4512,122.6886,10900.0
2023-09-27 14:00:00,123.94,123.94,123.59,123.82,2600.0,122.6194,122.6194,122.2731,122.5007,2600.0
2023-09-27 14:30:00,123.89,124.36,123.89,124.17,3364.0,122.5699,123.0349,122.5699,122.8469,3364.0
2023-09-27 15:00:00,124.12,124.58,124.12,124.35,8748.0,122.7975,123.2526,122.7975,123.025,8748.0
2023-09-27 15:30:00,124.34,124.45,123.88,124.02,30140.0,123.0151,123.1239,122.56,122.6985,30140.0
2023-09-28 09:30:00,124.13,125.35,123.8,125.31,7543.0,122.8074,124.0144,122.4809,123.9748,7543.0
2023-09-28 10:00:00,125.6,125.6,125.18,125.4,1528.0,124.2617,124.2617,123.8462,124.0638,1528.0
2023-09-28 10:30:00,125.44,125.84,125.34,125.75,3726.0,124.1034,124.4991,124.0045,124.4101,3726.0
2023-09-28 11:00:00,125.79,126.04,125.78,126.04,2828.0,124.4497,124.697,124.4398,124.697,2828.0
2023-09-28 11:30:00,126.23,126.62,126.19,126.62,3811.0,124.885,125.2708,124.8454,125.2708,3811.0
2023-09-28 12:00:00,126.65,126.69,126.33,126.68,3210.0,125.3005,125.3401,124.9839,125.3302,3210.0
2023-09-28 12:30:00,126.67,126.71,126.33,126.38,2393.0,125.3203,125.3599,124.9839,125.0334,2393.0
2023-09-28 13:00:00,126.39,126.48,125.94,125.98,12502.0,125.0433,125.1323,124.5981,124.6376,12502.0
2023-09-28 13:30:00,125.97,126.14,125.81,126.02,3611.0,124.6277,124.7959,124.4694,124.6772,3611.0
2023-09-28 14:00:00,125.97,126.14,125.86,126.07,3335.0,124.6277,124.7959,124.5189,124.7267,3335.0
2023-09-28 14:30:00,126.15,126.25,125.88,125.99,5455.0,124.8058,124.9048,124.5387,124.6475,5455.0
2023-09-28 15:00:00,126.03,126.29,125.98,126.24,8530.0,124.6871,124.9443,124.6376,124.8949,8530.0
2023-09-28 15:30:00,126.17,126.21,125.33,125.52,24572.0,124.8256,124.8652,123.9946,124.1825,24572.0
2023-09-29 09:30:00,126.4,126.76,125.92,126.07,4836.0,125.0532,125.4093,124.5783,124.7267,4836.0
2023-09-29 10:00:00,126.12,126.12,125.16,125.47,9073.0,124.7761,124.7761,123.8264,124.1331,9073.0
2023-09-29 10:30:00,125.46,125.58,125.34,125.41,2796.0,124.1232,124.2419,124.0045,124.0737,2796.0
2023-09-29 11:00:00,125.29,125.59,124.99,125.15,7026.0,123.955,124.2518,123.6582,123.8165,7026.0
2023-09-29 11:30:00,125.11,125.11,124.87,124.99,8844.0,123.7769,123.7769,123.5395,123.6582,8844.0
2023-09-29 12:00:00,124.95,125.28,124.88,125.16,3258.0,123.6186,123.9451,123.5494,123.8264,3258.0
2023-09-29 12:30:00,125.07,125.16,124.79,124.87,9753.0,123.7373,123.8264,123.4603,123.5395,9753.0
2023-09-29 13:00:00,124.91,124.91,124.3,124.5,5847.0,123.579,123.579,122.9755,123.1734,5847.0
2023-09-29 13:30:00,124.53,124.9,124.31,124.31,3786.0,123.2031,123.5691,122.9854,122.9854,3786.0
2023-09-29 14:00:00,124.26,124.51,124.25,124.42,2669.0,122.936,123.1833,122.9261,123.0943,2669.0
2023-09-29 14:30:00,124.32,124.51,124.17,124.51,4000.0,122.9953,123.1833,122.8469,123.1833,4000.0
2023-09-29 15:00:00,124.57,124.75,124.45,124.46,3624.0,123.2427,123.4207,123.1239,123.1338,3624.0
2023-09-29 15:30:00,124.46,124.63,124.06,124.14,21460.0,123.1338,123.302,122.7381,122.8172,21460.0
2023-10-02 09:30:00,124.13,124.94,124.13,124.55,5093.0,122.8074,123.6087,122.8074,123.2229,5093.0
2023-10-02 10:00:00,124.33,124.4,124.1,124.12,2228.0,123.0052,123.0745,122.7777,122.7975,2228.0
2023-10-02 10:30:00,124.03,124.03,123.7,123.82,2150.0,122.7084,122.7084,122.3819,122.5007,2150.0
2023-10-02 11:00:00,123.82,124.38,123.81,124.36,1960.0,122.5007,123.0547,122.4908,123.0349,1960.0
2023-10-02 11:30:00,124.29,124.29,123.43,123.49,2249.0,122.9656,122.9656,122.1148,122.1742,2249.0
2023-10-02 12:00:00,123.51,123.51,123.28,123.46,2221.0,122.194,122.194,121.9664,122.1445,2221.0
2023-10-02 12:30:00,123.29,123.29,123.0,123.01,900.0,121.9763,121.9763,121.6894,121.6993,900.0
2023-10-02 13:00:00,123.09,123.34,123.07,123.25,1900.0,121.7784,122.0258,121.7586,121.9367,1900.0
2023-10-02 13:30:00,123.42,123.59,123.32,123.56,2714.0,122.1049,122.2731,122.006,122.2434,2714.0
2023-10-02 14:00:00,123.43,123.68,123.24,123.24,1800.0,122.1148,122.3621,121.9268,121.9268,1800.0
2023-10-02 14:30:00,123.27,123.45,123.21,123.28,2810.0,121.9565,122.1346,121.8972,121.9664,2810.0
2023-10-02 15:00:00,123.28,123.4,123.02,123.4,2815.0,121.9664,122.0851,121.7092,122.0851,2815.0
2023-10-02 15:30:00,123.38,123.55,123.07,123.55,16906.0,122.0653,122.2335,121.7586,122.2335,16906.0
2023-10-03 09:30:00,122.61,123.87,122.42,123.86,4958.0,121.3035,122.5501,121.1156,122.5402,4958.0
2023-10-03 10:00:00,123.67,123.82,123.03,123.03,3792.0,122.3523,122.5007,121.7191,121.7191,3792.0
2023-10-03 10:30:00,123.03,123.1,122.64,122.93,2086.0,121.7191,121.7883,121.3332,121.6201,2086.0
2023-10-03 11:00:00,122.87,122.97,122.32,122.69,10861.0,121.5608,121.6597,121.0166,121.3827,10861.0
2023-10-03 11:30:00,122.55,122.63,122.34,122.34,3482.0,121.2442,121.3233,121.0364,121.0364,3482.0
2023-10-03 12:00:00,122.54,123.1,122.54,123.04,4721.0,121.2343,121.7883,121.2343,121.729,4721.0
2023-10-03 12:30:00,123.18,123.37,123.09,123.23,3200.0,121.8675,122.0554,121.7784,121.9169,3200.0
2023-10-03 13:00:00,123.47,123.47,123.09,123.16,3168.0,122.1544,122.1544,121.7784,121.8477,3168.0
2023-10-03 13:30:00,123.17,123.18,122.77,122.77,2634.0,121.8576,121.8675,121.4618,121.4618,2634.0
2023-10-03 14:00:00,122.96,123.02,122.71,122.96,11994.0,121.6498,121.7092,121.4025,121.6498,11994.0
2023-10-03 14:30:00,123.0,123.28,123.0,123.21,3842.0,121.6894,121.9664,121.6894,121.8972,3842.0
2023-10-03 15:00:00,123.1,123.44,123.08,123.44,10141.0,121.7883,122.1247,121.7685,122.1247,10141.0
2023-10-03 15:30:00,123.44,123.45,122.88,123.05,15952.0,122.1247,122.1346,121.5707,121.7389,15952.0
2023-10-04 09:30:00,122.86,124.35,122.5,122.81,6398.0,121.5509,123.025,121.1947,121.5014,6398.0
2023-10-04 10:00:00,122.68,122.69,122.23,122.23,2556.0,121.3728,121.3827,120.9276,120.9276,2556.0
2023-10-04 10:30:00,122.2,122.37,122.14,122.26,3023.0,120.8979,121.0661,120.8386,120.9573,3023.0
2023-10-04 11:00:00,122.21,123.08,122.2,123.08,3815.0,120.9078,121.7685,120.8979,121.7685,3815.0
2023-10-04 11:30:00,122.99,123.86,122.97,123.86,3124.0,121.6795,122.5402,121.6597,122.5402,3124.0
2023-10-04 12:00:00,123.76,124.35,123.7,124.15,5363.0,122.4413,123.025,122.3819,122.8271,5363.0
2023-10-04 12:30:00,124.23,124.29,123.94,123.97,3774.0,122.9063,122.9656,122.6194,122.6491,3774.0
2023-10-04 13:00:00,123.89,124.04,123.78,123.98,9939.0,122.5699,122.7183,122.4611,122.6589,9939.0
2023-10-04 13:30:00,123.82,124.26,123.8,124.06,6260.0,122.5007,122.936,122.4809,122.7381,6260.0
2023-10-04 14:00:00,124.06,124.26,123.95,124.18,6833.0,122.7381,122.936,122.6293,122.8568,6833.0
2023-10-04 14:30:00,124.18,124.46,124.17,124.45,7900.0,122.8568,123.1338,122.8469,123.1239,7900.0
2023-10-04 15:00:00,124.46,124.82,124.39,124.69,10669.0,123.1338,123.49,123.0646,123.3614,10669.0
2023-10-04 15:30:00,124.75,125.04,124.7,124.72,25510.0,123.4207,123.7077,123.3713,123.3911,25510.0
2023-10-05 09:30:00,124.81,125.39,123.68,125.39,3624.0,123.4801,124.0539,122.3621,124.0539,3624.0
2023-10-05 10:00:00,125.17,126.01,125.08,125.86,7540.0,123.8363,124.6673,123.7472,124.5189,7540.0
2023-10-05 10:30:00,125.83,125.95,125.55,125.81,7601.0,124.4892,124.608,124.2122,124.4694,7601.0
2023-10-05 11:00:00,125.83,125.85,124.99,124.99,4200.0,124.4892,124.509,123.6582,123.6582,4200.0
2023-10-05 11:30:00,124.92,125.11,124.8,124.8,2820.0,123.5889,123.7769,123.4702,123.4702,2820.0
2023-10-05 12:00:00,124.9,125.26,124.86,125.23,4900.0,123.5691,123.9253,123.5296,123.8956,4900.0
2023-10-05 12:30:00,125.28,125.37,124.91,125.08,8000.0,123.9451,124.0341,123.579,123.7472,8000.0
2023-10-05 13:00:00,125.1,125.61,125.01,125.61,12575.0,123.767,124.2716,123.678,124.2716,12575.0
2023-10-05 13:30:00,125.61,126.09,125.48,125.76,10170.0,124.2716,124.7465,124.143,124.42,10170.0
2023-10-05 14:00:00,125.83,126.07,125.74,125.84,8867.0,124.4892,124.7267,124.4002,124.4991,8867.0
2023-10-05 14:30:00,125.88,126.03,125.82,126.02,8030.0,124.5387,124.6871,124.4793,124.6772,8030.0
2023-10-05 15:00:00,126.01,126.05,125.8,125.89,11340.0,124.6673,124.7069,124.4596,124.5486,11340.0
2023-10-05 15:30:00,125.92,126.14,125.2,125.31,29169.0,124.5783,124.7959,123.8659,123.9748,29169.0
2023-10-06 09:30:00,124.5,125.87,124.01,124.36,3826.0,123.1734,124.5288,122.6886,123.0349,3826.0
2023-10-06 10:00:00,124.47,124.68,124.05,124.68,3618.0,123.1437,123.3515,122.7282,123.3515,3618.0
2023-10-06 10:30:00,124.53,125.16,124.43,124.6,10481.0,123.2031,123.8264,123.1042,123.2723,10481.0
2023-10-06 11:00:00,124.42,125.44,124.42,125.44,3620.0,123.0943,124.1034,123.0943,124.1034,3620.0
2023-10-06 11:30:00,125.8,126.28,125.5,126.26,9120.0,124.4596,124.9344,124.1628,124.9147,9120.0
2023-10-06 12:00:00,126.36,126.47,125.25,125.38,12714.0,125.0136,125.1224,123.9154,124.044,12714.0
2023-10-06 12:30:00,125.36,125.7,125.18,125.7,2615.0,124.0242,124.3606,123.8462,124.3606,2615.0
2023-10-06 13:00:00,125.7,125.88,125.39,125.8,10433.0,124.3606,124.5387,124.0539,124.4596,10433.0
2023-10-06 13:30:00,125.77,125.82,125.31,125.43,22371.0,124.4299,124.4793,123.9748,124.0935,22371.0
2023-10-06 14:00:00,125.42,125.42,124.99,125.26,22588.0,124.0836,124.0836,123.6582,123.9253,22588.0
2023-10-06 14:30:00,125.31,125.88,125.16,125.64,12305.0,123.9748,124.5387,123.8264,124.3013,12305.0
2023-10-06 15:00:00,125.62,125.82,125.41,125.65,10178.0,124.2815,124.4793,124.0737,124.3112,10178.0
2023-10-06 15:30:00,125.71,125.8,125.21,125.23,35703.0,124.3705,124.4596,123.8758,123.8956,35703.0
2023-10-09 09:30:00,125.72,127.65,125.31,127.31,38274.0,124.3804,126.2898,123.9748,125.9535,38274.0
2023-10-09 10:00:00,127.3,127.8,126.73,127.76,5909.0,125.9436,126.4382,125.3796,126.3987,5909.0
2023-10-09 10:30:00,127.78,128.03,127.33,127.36,8585.0,126.4185,126.6658,125.9733,126.0029,8585.0
2023-10-09 11:00:00,127.3,127.94,127.19,127.83,17141.0,125.9436,126.5768,125.8347,126.4679,17141.0
2023-10-09 11:30:00,127.96,127.97,127.59,127.75,5038.0,126.5965,126.6064,126.2305,126.3888,5038.0
2023-10-09 12:00:00,127.79,128.1,127.78,127.88,3791.0,126.4284,126.735,126.4185,126.5174,3791.0
2023-10-09 12:30:00,127.97,127.99,127.73,127.73,1556.0,126.6064,126.6262,126.369,126.369,1556.0
2023-10-09 13:00:00,127.73,127.85,127.68,127.85,1201.0,126.369,126.4877,126.3195,126.4877,1201.0
2023-10-09 13:30:00,127.86,128.4,127.75,128.18,4407.0,126.4976,127.0319,126.3888,126.8142,4407.0
2023-10-09 14:00:00,128.16,128.5,128.15,128.47,5846.0,126.7944,127.1308,126.7845,127.1011,5846.0
2023-10-09 14:30:00,128.36,128.56,128.28,128.47,4400.0,126.9923,127.1901,126.9131,127.1011,4400.0
2023-10-09 15:00:00,128.49,128.7,128.38,128.6,9757.0,127.1209,127.3287,127.0121,127.2297,9757.0
2023-10-09 15:30:00,128.56,128.57,127.84,127.99,26372.0,127.1901,127.2,126.4778,126.6262,26372.0
2023-10-10 09:30:00,128.2,129.0,127.82,129.0,8670.0,126.834,127.6255,126.458,127.6255,8670.0
2023-10-10 10:00:00,128.95,129.51,128.65,129.01,14354.0,127.576,128.13,127.2792,127.6354,14354.0
2023-10-10 10:30:00,129.07,129.28,128.46,128.75,4722.0,127.6947,127.9025,127.0912,127.3781,4722.0
2023-10-10 11:00:00,128.82,129.2,128.81,129.19,2313.0,127.4474,127.8233,127.4375,127.8134,2313.0
2023-10-10 11:30:00,129.09,129.55,129.09,129.53,4882.0,127.7145,128.1696,127.7145,128.1498,4882.0
2023-10-10 12:00:00,129.5,129.95,129.49,129.71,5123.0,128.1201,128.5653,128.1102,128.3279,5123.0
2023-10-10 12:30:00,129.71,129.71,129.46,129.54,4604.0,128.3279,128.3279,128.0806,128.1597,4604.0
2023-10-10 13:00:00,129.59,129.68,129.08,129.31,19323.0,128.2092,128.2982,127.7046,127.9322,19323.0
2023-10-10 13:30:00,129.22,129.36,128.96,128.96,19222.0,127.8431,127.9816,127.5859,127.5859,19222.0
2023-10-10 14:00:00,129.08,129.3,128.81,128.85,3545.0,127.7046,127.9223,127.4375,127.4771,3545.0
2023-10-10 14:30:00,128.88,128.95,128.09,128.18,8068.0,127.5067,127.576,126.7252,126.8142,8068.0
2023-10-10 15:00:00,128.21,128.32,128.02,128.18,8643.0,126.8439,126.9527,126.6559,126.8142,8643.0
2023-10-10 15:30:00,128.14,128.47,128.07,128.36,12223.0,126.7746,127.1011,126.7054,126.9923,12223.0
2023-10-11 09:30:00,130.0,131.49,129.68,130.97,20314.0,128.6148,130.0889,128.2982,129.5745,20314.0
2023-10-11 10:00:00,130.9,131.27,130.89,131.06,5698.0,129.5052,129.8713,129.4953,129.6635,5698.0
2023-10-11 10:30:00,131.01,131.01,130.52,130.7,6763.0,129.614,129.614,129.1293,129.3073,6763.0
2023-10-11 11:00:00,130.84,130.86,129.95,130.17,6326.0,129.4459,129.4656,128.5653,128.783,6326.0
2023-10-11 11:30:00,130.08,130.47,129.96,130.42,3295.0,128.694,129.0798,128.5752,129.0303,3295.0
2023-10-11 12:00:00,130.33,130.46,130.07,130.1,7299.0,128.9413,129.0699,128.6841,128.7137,7299.0
2023-10-11 12:30:00,129.95,130.35,129.88,130.31,3233.0,128.5653,128.9611,128.4961,128.9215,3233.0
2023-10-11 13:00:00,130.25,130.25,129.91,129.98,4199.0,128.8621,128.8621,128.5258,128.595,4199.0
2023-10-11 13:30:00,129.87,130.25,129.78,130.06,7532.0,128.4862,128.8621,128.3971,128.6742,7532.0
2023-10-11 14:00:00,130.04,130.31,129.95,130.19,5626.0,128.6544,128.9215,128.5653,128.8028,5626.0
2023-10-11 14:30:00,130.11,130.48,130.11,130.37,2932.0,128.7236,129.0897,128.7236,128.9809,2932.0
2023-10-11 15:00:00,130.46,130.54,130.18,130.22,5952.0,129.0699,129.149,128.7929,128.8325,5952.0
2023-10-11 15:30:00,130.13,130.61,130.12,130.56,35580.0,128.7434,129.2183,128.7335,129.1688,35580.0
2023-10-12 09:30:00,130.61,130.85,129.88,130.26,5035.0,129.2183,129.4557,128.4961,128.872,5035.0
2023-10-12 10:00:00,129.99,130.18,129.83,130.18,1815.0,128.6049,128.7929,128.4466,128.7929,1815.0
2023-10-12 10:30:00,130.18,130.44,130.02,130.41,2026.0,128.7929,129.0501,128.6346,129.0204,2026.0
2023-10-12 11:00:00,130.44,130.73,130.19,130.73,4415.0,129.0501,129.337,128.8028,129.337,4415.0
2023-10-12 11:30:00,130.49,130.6,130.37,130.59,4598.0,129.0996,129.2084,128.9809,129.1985,4598.0
2023-10-12 12:00:00,130.64,130.75,130.3,130.74,7188.0,129.248,129.3568,128.9116,129.3469,7188.0
2023-10-12 12:30:00,130.77,130.88,130.41,130.43,8718.0,129.3766,129.4854,129.0204,129.0402,8718.0
2023-10-12 13:00:00,130.41,130.46,129.27,129.34,6535.0,129.0204,129.0699,127.8926,127.9618,6535.0
2023-10-12 13:30:00,129.25,129.37,128.8,128.84,19547.0,127.8728,127.9915,127.4276,127.4672,19547.0
2023-10-12 14:00:00,128.8,129.43,128.76,129.29,8912.0,127.4276,128.0509,127.388,127.9124,8912.0
2023-10-12 14:30:00,129.28,129.71,129.27,129.64,4806.0,127.9025,128.3279,127.8926,128.2586,4806.0
2023-10-12 15:00:00,129.68,130.18,129.67,130.09,6065.0,128.2982,128.7929,128.2883,128.7038,6065.0
2023-10-12 15:30:00,130.13,130.34,129.75,129.86,33266.0,128.7434,128.9512,128.3675,128.4763,33266.0
2023-10-13 09:30:00,130.44,130.44,129.27,129.47,2420.0,129.0501,129.0501,127.8926,128.0905,2420.0
2023-10-13 10:00:00,129.31,129.39,128.74,129.2,800.0,127.9322,128.0113,127.3682,127.8233,800.0
2023-10-13 10:30:00,129.21,129.54,128.6,128.6,4607.0,127.8332,128.1597,127.2297,127.2297,4607.0
2023-10-13 11:00:00,128.75,128.75,128.12,128.12,2653.0,127.3781,127.3781,126.7548,126.7548,2653.0
2023-10-13 11:30:00,128.18,128.47,127.68,127.68,1214.0,126.8142,127.1011,126.3195,126.3195,1214.0
2023-10-13 12:00:00,127.88,128.25,127.72,128.25,1156.0,126.5174,126.8835,126.3591,126.8835,1156.0
2023-10-13 12:30:00,128.17,128.46,127.89,127.89,2287.0,126.8043,127.0912,126.5273,126.5273,2287.0
2023-10-13 13:00:00,128.03,128.05,127.43,127.43,1324.0,126.6658,126.6856,126.0722,126.0722,1324.0
2023-10-13 13:30:00,127.36,127.76,127.26,127.4,2271.0,126.0029,126.3987,125.904,126.0425,2271.0
2023-10-13 14:00:00,127.38,127.45,126.96,127.03,5319.0,126.0227,126.092,125.6072,125.6764,5319.0
2023-10-13 14:30:00,127.03,127.39,127.02,127.24,4032.0,125.6764,126.0326,125.6666,125.8842,4032.0
2023-10-13 15:00:00,127.28,127.38,127.08,127.16,4152.0,125.9238,126.0227,125.7259,125.8051,4152.0
2023-10-13 15:30:00,127.25,127.62,127.25,127.33,18280.0,125.8941,126.2602,125.8941,125.9733,18280.0
2023-10-16 09:30:00,128.6,129.92,128.6,129.16,6685.0,127.2297,128.5357,127.2297,127.7838,6685.0
2023-10-16 10:00:00,129.27,129.64,129.19,129.56,2412.0,127.8926,128.2586,127.8134,128.1795,2412.0
2023-10-16 10:30:00,129.77,130.19,129.77,130.1,3551.0,128.3873,128.8028,128.3873,128.7137,3551.0
2023-10-16 11:00:00,129.93,130.3,129.8,129.93,2255.0,128.5455,128.9116,128.4169,128.5455,2255.0
2023-10-16 11:30:00,129.75,129.82,129.41,129.42,2200.0,128.3675,128.4367,128.0311,128.041,2200.0
2023-10-16 12:00:00,129.42,129.45,129.03,129.09,3000.0,128.041,128.0707,127.6551,127.7145,3000.0
2023-10-16 12:30:00,129.16,129.32,129.12,129.21,2772.0,127.7838,127.942,127.7442,127.8332,2772.0
2023-10-16 13:00:00,129.3,129.52,128.82,129.08,8263.0,127.9223,128.1399,127.4474,127.7046,8263.0
2023-10-16 13:30:00,129.11,129.5,129.11,129.37,8481.0,127.7343,128.1201,127.7343,127.9915,8481.0
2023-10-16 14:00:00,129.27,129.33,129.12,129.23,7494.0,127.8926,127.9519,127.7442,127.853,7494.0
2023-10-16 14:30:00,129.3,129.44,129.21,129.41,4415.0,127.9223,128.0608,127.8332,128.0311,4415.0
2023-10-16 15:00:00,129.37,129.74,129.33,129.69,5250.0,127.9915,128.3576,127.9519,128.3081,5250.0
2023-10-16 15:30:00,129.71,129.8,129.4,129.55,29906.0,128.3279,128.4169,128.0212,128.1696,29906.0
2023-10-17 09:30:00,129.3,130.19,129.3,129.86,20077.0,127.9223,128.8028,127.9223,128.4763,20077.0
2023-10-17 10:00:00,129.86,131.88,129.59,131.4,156362.0,128.4763,130.4748,128.2092,129.9999,156362.0
2023-10-17 10:30:00,131.27,132.16,131.08,131.6,31056.0,129.8713,130.7518,129.6833,130.1978,31056.0
2023-10-17 11:00:00,131.46,131.53,131.04,131.45,8297.0,130.0592,130.1285,129.6437,130.0494,8297.0
2023-10-17 11:30:00,131.31,132.05,131.31,131.81,9898.0,129.9108,130.643,129.9108,130.4055,9898.0
2023-10-17 12:00:00,131.81,131.94,131.39,131.69,10640.0,130.4055,130.5341,129.99,130.2868,10640.0
2023-10-17 12:30:00,131.8,131.8,131.0,131.01,7048.0,130.3956,130.3956,129.6041,129.614,7048.0
2023-10-17 13:00:00,131.0,131.13,130.73,131.01,19923.0,129.6041,129.7328,129.337,129.614,19923.0
2023-10-17 13:30:00,130.96,131.39,130.73,130.95,29463.0,129.5646,129.99,129.337,129.5547,29463.0
2023-10-17 14:00:00,130.97,131.27,130.96,131.1,23015.0,129.5745,129.8713,129.5646,129.7031,23015.0
2023-10-17 14:30:00,131.12,131.9,131.1,131.15,24125.0,129.7229,130.4946,129.7031,129.7525,24125.0
2023-10-17 15:00:00,131.25,131.45,131.13,131.34,6077.0,129.8515,130.0494,129.7328,129.9405,6077.0
2023-10-17 15:30:00,131.34,131.34,130.68,131.11,16638.0,129.9405,129.9405,129.2876,129.713,16638.0
2023-10-18 09:30:00,129.99,129.99,125.31,127.03,102982.0,128.6049,128.6049,123.9748,125.6764,102982.0
2023-10-18 10:00:00,127.19,128.5,127.17,128.27,5775.0,125.8347,127.1308,125.815,126.9032,5775.0
2023-10-18 10:30:00,127.96,128.5,127.94,128.41,5550.0,126.5965,127.1308,126.5768,127.0417,5550.0
2023-10-18 11:00:00,128.06,128.59,127.97,128.46,8286.0,126.6955,127.2198,126.6064,127.0912,8286.0
2023-10-18 11:30:00,128.55,128.76,128.34,128.56,4801.0,127.1803,127.388,126.9725,127.1901,4801.0
2023-10-18 12:00:00,128.59,128.71,127.81,128.07,5950.0,127.2198,127.3385,126.4481,126.7054,5950.0
2023-10-18 12:30:00,128.11,128.29,127.93,128.24,6455.0,126.7449,126.923,126.5669,126.8736,6455.0
2023-10-18 13:00:00,128.11,129.05,128.11,128.63,11633.0,126.7449,127.6749,126.7449,127.2594,11633.0
2023-10-18 13:30:00,128.56,128.6,128.22,128.37,10518.0,127.1901,127.2297,126.8538,127.0022,10518.0
2023-10-18 14:00:00,128.43,128.94,128.09,128.09,11486.0,127.0615,127.5661,126.7252,126.7252,11486.0
2023-10-18 14:30:00,128.07,128.23,127.69,127.78,17218.0,126.7054,126.8637,126.3294,126.4185,17218.0
2023-10-18 15:00:00,127.76,127.76,127.01,127.26,4412.0,126.3987,126.3987,125.6567,125.904,4412.0
2023-10-18 15:30:00,127.38,127.39,125.89,126.31,64038.0,126.0227,126.0326,124.5486,124.9641,64038.0
2023-10-19 09:30:00,126.21,126.45,125.33,126.19,5269.0,124.8652,125.1026,123.9946,124.8454,5269.0
2023-10-19 10:00:00,126.31,126.55,125.84,126.17,11233.0,124.9641,125.2016,124.4991,124.8256,11233.0
2023-10-19 10:30:00,125.98,126.35,125.31,125.37,6336.0,124.6376,125.0037,123.9748,124.0341,6336.0
2023-10-19 11:00:00,125.38,126.09,125.36,126.06,7161.0,124.044,124.7465,124.0242,124.7168,7161.0
2023-10-19 11:30:00,126.04,126.21,125.87,126.07,9224.0,124.697,124.8652,124.5288,124.7267,9224.0
2023-10-19 12:00:00,125.97,126.8,125.82,126.29,4850.0,124.6277,125.4489,124.4793,124.9443,4850.0
2023-10-19 12:30:00,126.25,126.71,125.47,126.38,15198.0,124.9048,125.3599,124.1331,125.0334,15198.0
2023-10-19 13:00:00,126.37,126.58,126.07,126.07,3089.0,125.0235,125.2312,124.7267,124.7267,3089.0
2023-10-19 13:30:00,126.23,126.24,125.14,125.24,11481.0,124.885,124.8949,123.8066,123.9055,11481.0
2023-10-19 14:00:00,125.2,125.76,125.2,125.37,5670.0,123.8659,124.42,123.8659,124.0341,5670.0
2023-10-19 14:30:00,125.31,125.39,124.64,124.89,6267.0,123.9748,124.0539,123.3119,123.5593,6267.0
2023-10-19 15:00:00,124.82,124.92,124.32,124.63,26293.0,123.49,123.5889,122.9953,123.302,26293.0
2023-10-19 15:30:00,124.73,124.94,124.34,124.64,57764.0,123.401,123.6087,123.0151,123.3119,57764.0
2023-10-20 09:30:00,124.71,125.3,124.16,124.63,5343.0,123.3812,123.9649,122.837,123.302,5343.0
2023-10-20 10:00:00,124.46,124.6,123.79,123.79,7936.0,123.1338,123.2723,122.471,122.471,7936.0
2023-10-20 10:30:00,123.79,124.52,123.72,123.97,3871.0,122.471,123.1932,122.4017,122.6491,3871.0
2023-10-20 11:00:00,124.03,124.03,123.63,123.89,8673.0,122.7084,122.7084,122.3127,122.5699,8673.0
2023-10-20 11:30:00,123.76,124.36,123.72,124.36,1757.0,122.4413,123.0349,122.4017,123.0349,1757.0
2023-10-20 12:00:00,124.2,124.44,123.9,124.34,4835.0,122.8766,123.114,122.5798,123.0151,4835.0
2023-10-20 12:30:00,124.33,124.81,124.33,124.72,4750.0,123.0052,123.4801,123.0052,123.3911,4750.0
2023-10-20 13:00:00,124.62,125.06,124.47,124.99,7348.0,123.2921,123.7274,123.1437,123.6582,7348.0
2023-10-20 13:30:00,124.94,125.09,124.83,124.95,6854.0,123.6087,123.7571,123.4999,123.6186,6854.0
2023-10-20 14:00:00,125.07,125.07,124.66,124.79,5594.0,123.7373,123.7373,123.3317,123.4603,5594.0
2023-10-20 14:30:00,124.74,124.89,124.65,124.69,9553.0,123.4109,123.5593,123.3218,123.3614,9553.0
2023-10-20 15:00:00,124.75,124.91,124.43,124.61,9435.0,123.4207,123.579,123.1042,123.2822,9435.0
2023-10-20 15:30:00,124.69,124.75,123.79,124.06,16683.0,123.3614,123.4207,122.471,122.7381,16683.0
2023-10-23 09:30:00,124.06,124.62,123.18,124.09,6582.0,122.7381,123.2921,121.8675,122.7678,6582.0
2023-10-23 10:00:00,124.18,124.38,123.85,124.28,2600.0,122.8568,123.0547,122.5303,122.9558,2600.0
2023-10-23 10:30:00,124.17,124.31,123.65,123.7,10077.0,122.8469,122.9854,122.3325,122.3819,10077.0
2023-10-23 11:00:00,123.68,124.26,123.63,124.26,5618.0,122.3621,122.936,122.3127,122.936,5618.0
2023-10-23 11:30:00,124.24,124.33,124.06,124.28,5194.0,122.9162,123.0052,122.7381,122.9558,5194.0
2023-10-23 12:00:00,124.19,124.39,123.76,124.39,5847.0,122.8667,123.0646,122.4413,123.0646,5847.0
2023-10-23 12:30:00,124.28,124.49,124.2,124.39,2872.0,122.9558,123.1635,122.8766,123.0646,2872.0
2023-10-23 13:00:00,124.63,124.68,123.86,123.9,1304.0,123.302,123.3515,122.5402,122.5798,1304.0
2023-10-23 13:30:00,123.85,123.95,123.48,123.54,3909.0,122.5303,122.6293,122.1643,122.2236,3909.0
2023-10-23 14:00:00,123.33,123.45,123.04,123.18,9207.0,122.0159,122.1346,121.729,121.8675,9207.0
2023-10-23 14:30:00,123.16,123.25,122.94,123.01,7263.0,121.8477,121.9367,121.63,121.6993,7263.0
2023-10-23 15:00:00,123.01,123.01,122.16,122.16,5559.0,121.6993,121.6993,120.8583,120.8583,5559.0
2023-10-23 15:30:00,122.13,122.41,122.02,122.17,32677.0,120.8287,121.1057,120.7198,120.8682,32677.0
2023-10-24 09:30:00,123.39,123.89,122.61,123.09,6922.0,122.0752,122.5699,121.3035,121.7784,6922.0
2023-10-24 10:00:00,123.01,123.49,122.77,123.49,2600.0,121.6993,122.1742,121.4618,122.1742,2600.0
2023-10-24 10:30:00,123.3,123.46,122.95,123.25,9842.0,121.9862,122.1445,121.6399,121.9367,9842.0
2023-10-24 11:00:00,123.36,123.44,122.11,122.11,6577.0,122.0456,122.1247,120.8089,120.8089,6577.0
2023-10-24 11:30:00,122.08,122.08,121.45,121.84,11002.0,120.7792,120.7792,120.1559,120.5418,11002.0
2023-10-24 12:00:00,121.84,121.99,121.66,121.82,5354.0,120.5418,120.6902,120.3637,120.522,5354.0
2023-10-24 12:30:00,121.82,121.93,121.49,121.58,2842.0,120.522,120.6308,120.1955,120.2845,2842.0
2023-10-24 13:00:00,121.63,121.87,121.6,121.74,2100.0,120.334,120.5714,120.3043,120.4428,2100.0
2023-10-24 13:30:00,121.85,121.86,121.51,121.55,2500.0,120.5516,120.5615,120.2153,120.2548,2500.0
2023-10-24 14:00:00,121.54,121.86,121.54,121.81,2695.0,120.2449,120.5615,120.2449,120.5121,2695.0
2023-10-24 14:30:00,121.85,122.26,121.85,122.12,8713.0,120.5516,120.9573,120.5516,120.8188,8713.0
2023-10-24 15:00:00,122.12,122.37,121.93,122.28,7585.0,120.8188,121.0661,120.6308,120.9771,7585.0
2023-10-24 15:30:00,122.27,122.52,121.99,122.19,32295.0,120.9672,121.2145,120.6902,120.888,32295.0
2023-10-25 09:30:00,122.15,122.15,121.01,121.56,5751.0,120.8484,120.8484,119.7206,120.2647,5751.0
2023-10-25 10:00:00,121.43,121.62,121.11,121.11,8637.0,120.1361,120.3241,119.8195,119.8195,8637.0
2023-10-25 10:30:00,121.29,121.94,121.03,121.87,6729.0,119.9976,120.6407,119.7404,120.5714,6729.0
2023-10-25 11:00:00,121.86,122.24,121.72,122.24,4305.0,120.5615,120.9375,120.423,120.9375,4305.0
2023-10-25 11:30:00,122.07,122.07,121.32,121.32,1601.0,120.7693,120.7693,120.0273,120.0273,1601.0
2023-10-25 12:00:00,121.27,121.36,121.15,121.33,1354.0,119.9778,120.0669,119.8591,120.0372,1354.0
2023-10-25 12:30:00,121.44,121.56,121.33,121.42,2148.0,120.146,120.2647,120.0372,120.1262,2148.0
2023-10-25 13:00:00,121.37,121.5,121.29,121.32,1768.0,120.0768,120.2054,119.9976,120.0273,1768.0
2023-10-25 13:30:00,121.31,121.31,120.85,121.01,7095.0,120.0174,120.0174,119.5623,119.7206,7095.0
2023-10-25 14:00:00,121.14,121.23,120.98,121.01,1722.0,119.8492,119.9383,119.6909,119.7206,1722.0
2023-10-25 14:30:00,120.93,120.99,120.77,120.77,2200.0,119.6414,119.7008,119.4832,119.4832,2200.0
2023-10-25 15:00:00,120.67,121.0,120.51,120.86,3709.0,119.3842,119.7107,119.2259,119.5722,3709.0
2023-10-25 15:30:00,120.9,121.01,120.49,120.59,11412.0,119.6118,119.7206,119.2061,119.3051,11412.0
2023-10-26 09:30:00,120.62,121.78,120.52,121.68,11127.0,119.3348,120.4824,119.2358,120.3835,11127.0
2023-10-26 10:00:00,121.41,121.93,121.41,121.71,3399.0,120.1163,120.6308,120.1163,120.4131,3399.0
2023-10-26 10:30:00,121.94,122.23,121.69,122.23,3129.0,120.6407,120.9276,120.3933,120.9276,3129.0
2023-10-26 11:00:00,122.31,122.45,121.83,121.97,4213.0,121.0067,121.1453,120.5319,120.6704,4213.0
2023-10-26 11:30:00,121.95,121.97,121.4,121.4,3500.0,120.6506,120.6704,120.1064,120.1064,3500.0
2023-10-26 12:00:00,121.41,121.48,121.1,121.41,5144.0,120.1163,120.1856,119.8096,120.1163,5144.0
2023-10-26 12:30:00,121.48,121.5,120.71,120.84,8413.0,120.1856,120.2054,119.4238,119.5524,8413.0
2023-10-26 13:00:00,120.77,121.04,120.74,120.93,7494.0,119.4832,119.7503,119.4535,119.6414,7494.0
2023-10-26 13:30:00,120.83,121.15,120.71,121.14,2129.0,119.5425,119.8591,119.4238,119.8492,2129.0
2023-10-26 14:00:00,121.16,121.68,121.15,121.68,2749.0,119.869,120.3835,119.8591,120.3835,2749.0
2023-10-26 14:30:00,121.87,121.87,121.65,121.81,3008.0,120.5714,120.5714,120.3538,120.5121,3008.0
2023-10-26 15:00:00,121.81,121.87,121.36,121.41,3877.0,120.5121,120.5714,120.0669,120.1163,3877.0
2023-10-26 15:30:00,121.35,121.4,120.9,121.07,19403.0,120.057,120.1064,119.6118,119.78,19403.0
2023-10-27 09:30:00,120.99,122.06,119.72,120.22,5227.0,119.7008,120.7594,118.4443,118.939,5227.0
2023-10-27 10:00:00,120.09,120.37,120.09,120.37,1624.0,118.8104,119.0874,118.8104,119.0874,1624.0
2023-10-27 10:30:00,120.53,120.71,120.35,120.71,2175.0,119.2457,119.4238,119.0676,119.4238,2175.0
2023-10-27 11:00:00,120.62,120.75,120.51,120.51,1160.0,119.3348,119.4634,119.2259,119.2259,1160.0
2023-10-27 11:30:00,120.6,120.68,120.06,120.44,7148.0,119.315,119.3941,118.7807,119.1567,7148.0
2023-10-27 12:00:00,120.45,120.53,120.08,120.23,1566.0,119.1666,119.2457,118.8005,118.9489,1566.0
2023-10-27 12:30:00,120.23,120.3,120.11,120.11,597.0,118.9489,119.0182,118.8302,118.8302,597.0
2023-10-27 13:00:00,120.11,120.13,119.45,119.48,3128.0,118.8302,118.85,118.1772,118.2069,3128.0
2023-10-27 13:30:00,119.47,119.52,119.32,119.43,1958.0,118.197,118.2465,118.0486,118.1574,1958.0
2023-10-27 14:00:00,119.3,119.5,119.06,119.06,2439.0,118.0288,118.2267,117.7914,117.7914,2439.0
2023-10-27 14:30:00,119.15,119.38,119.08,119.08,5396.0,117.8804,118.108,117.8112,117.8112,5396.0
2023-10-27 15:00:00,119.17,119.42,119.14,119.4,4894.0,117.9002,118.1475,117.8705,118.1278,4894.0
2023-10-27 15:30:00,119.48,119.5,119.03,119.4,29090.0,118.2069,118.2267,117.7617,118.1278,29090.0
2023-10-30 09:30:00,120.15,120.15,119.46,119.46,5298.0,118.8698,118.8698,118.1871,118.1871,5298.0
2023-10-30 10:00:00,119.8,120.12,119.67,120.12,4349.0,118.5235,118.8401,118.3949,118.8401,4349.0
2023-10-30 10:30:00,119.99,120.04,119.41,119.54,4464.0,118.7115,118.7609,118.1376,118.2663,4464.0
2023-10-30 11:00:00,119.66,120.23,119.66,120.23,3149.0,118.385,118.9489,118.385,118.9489,3149.0
2023-10-30 11:30:00,120.36,120.69,120.33,120.67,1600.0,119.0775,119.404,119.0478,119.3842,1600.0
2023-10-30 12:00:00,120.69,120.95,120.69,120.85,6086.0,119.404,119.6612,119.404,119.5623,6086.0
2023-10-30 12:30:00,120.82,120.87,120.56,120.62,1871.0,119.5326,119.5821,119.2754,119.3348,1871.0
2023-10-30 13:00:00,120.64,120.93,120.52,120.93,2068.0,119.3545,119.6414,119.2358,119.6414,2068.0
2023-10-30 13:30:00,121.06,121.5,121.05,121.46,2265.0,119.7701,120.2054,119.7602,120.1658,2265.0
2023-10-30 14:00:00,121.46,121.46,120.92,121.19,12046.0,120.1658,120.1658,119.6316,119.8987,12046.0
2023-10-30 14:30:00,121.19,121.46,120.91,121.12,8029.0,119.8987,120.1658,119.6217,119.8294,8029.0
2023-10-30 15:00:00,121.14,121.55,121.11,121.31,4337.0,119.8492,120.2548,119.8195,120.0174,4337.0
2023-10-30 15:30:00,121.4,121.4,120.8,120.87,14683.0,120.1064,120.1064,119.5128,119.5821,14683.0
2023-10-31 09:30:00,120.9,122.14,120.82,121.49,4338.0,119.6118,120.8386,119.5326,120.1955,4338.0
2023-10-31 10:00:00,121.25,122.31,121.25,122.17,12868.0,119.958,121.0067,119.958,120.8682,12868.0
2023-10-31 10:30:00,121.98,122.44,121.98,122.26,4505.0,120.6803,121.1354,120.6803,120.9573,4505.0
2023-10-31 11:00:00,122.34,122.84,122.11,122.73,8310.0,121.0364,121.5311,120.8089,121.4223,8310.0
2023-10-31 11:30:00,122.68,123.75,122.68,123.39,121557.0,121.3728,122.4314,121.3728,122.0752,121557.0
2023-10-31 12:00:00,123.21,123.23,122.74,123.0,3173.0,121.8972,121.9169,121.4322,121.6894,3173.0
2023-10-31 12:30:00,122.67,123.34,122.35,122.94,35442.0,121.3629,122.0258,121.0463,121.63,35442.0
2023-10-31 13:00:00,123.02,123.35,122.83,123.27,21039.0,121.7092,122.0357,121.5212,121.9565,21039.0
2023-10-31 13:30:00,123.17,124.24,123.16,124.24,78616.0,121.8576,122.9162,121.8477,122.9162,78616.0
2023-10-31 14:00:00,124.13,124.18,123.6,123.62,10821.0,122.8074,122.8568,122.283,122.3028,10821.0
2023-10-31 14:30:00,123.66,124.17,123.66,123.92,37574.0,122.3424,122.8469,122.3424,122.5996,37574.0
2023-10-31 15:00:00,123.88,124.45,123.88,124.21,5278.0,122.56,123.1239,122.56,122.8865,5278.0
2023-10-31 15:30:00,124.23,124.85,124.17,124.62,65833.0,122.9063,123.5197,122.8469,123.2921,65833.0
2023-11-01 09:30:00,124.96,125.81,123.19,125.79,5153.0,123.6285,124.4694,121.8774,124.4497,5153.0
2023-11-01 10:00:00,125.77,126.45,125.28,126.44,9362.0,124.4299,125.1026,123.9451,125.0927,9362.0
2023-11-01 10:30:00,126.43,126.46,125.59,125.61,8312.0,125.0828,125.1125,124.2518,124.2716,8312.0
2023-11-01 11:00:00,125.62,126.16,125.62,125.79,5600.0,124.2815,124.8157,124.2815,124.4497,5600.0
2023-11-01 11:30:00,125.78,126.07,125.65,126.02,4655.0,124.4398,124.7267,124.3112,124.6772,4655.0
2023-11-01 12:00:00,126.11,126.17,125.97,126.11,2820.0,124.7663,124.8256,124.6277,124.7663,2820.0
2023-11-01 12:30:00,126.14,126.2,125.58,125.59,4657.0,124.7959,124.8553,124.2419,124.2518,4657.0
2023-11-01 13:00:00,125.68,125.84,125.24,125.24,2400.0,124.3408,124.4991,123.9055,123.9055,2400.0
2023-11-01 13:30:00,125.18,125.48,125.09,125.48,2576.0,123.8462,124.143,123.7571,124.143,2576.0
2023-11-01 14:00:00,125.48,125.65,125.24,125.65,4383.0,124.143,124.3112,123.9055,124.3112,4383.0
2023-11-01 14:30:00,125.65,125.81,124.99,125.69,6746.0,124.3112,124.4694,123.6582,124.3507,6746.0
2023-11-01 15:00:00,125.81,126.51,125.81,126.37,8922.0,124.4694,125.162,124.4694,125.0235,8922.0
2023-11-01 15:30:00,126.43,126.57,126.28,126.46,33852.0,125.0828,125.2214,124.9344,125.1125,33852.0
2023-11-02 09:30:00,128.02,129.5,128.02,129.25,10385.0,126.6559,128.1201,126.6559,127.8728,10385.0
2023-11-02 10:00:00,129.39,130.2,129.16,130.08,17807.0,128.0113,128.8127,127.7838,128.694,17807.0
2023-11-02 10:30:00,130.11,130.35,129.62,129.93,2915.0,128.7236,128.9611,128.2389,128.5455,2915.0
2023-11-02 11:00:00,129.98,130.01,129.45,129.64,4217.0,128.595,128.6247,128.0707,128.2586,4217.0
2023-11-02 11:30:00,129.64,129.89,129.52,129.61,3655.0,128.2586,128.506,128.1399,128.229,3655.0
2023-11-02 12:00:00,129.52,129.61,129.09,129.3,23611.0,128.1399,128.229,127.7145,127.9223,23611.0
2023-11-02 12:30:00,129.24,129.43,128.87,129.28,10047.0,127.8629,128.0509,127.4968,127.9025,10047.0
2023-11-02 13:00:00,129.25,129.49,129.11,129.41,1824.0,127.8728,128.1102,127.7343,128.0311,1824.0
2023-11-02 13:30:00,129.46,130.21,129.46,130.18,4543.0,128.0806,128.8226,128.0806,128.7929,4543.0
2023-11-02 14:00:00,130.17,130.35,129.87,130.18,5752.0,128.783,128.9611,128.4862,128.7929,5752.0
2023-11-02 14:30:00,130.3,130.69,130.28,130.6,6152.0,128.9116,129.2975,128.8918,129.2084,6152.0
2023-11-02 15:00:00,130.5,130.52,129.78,129.91,11659.0,129.1095,129.1293,128.3971,128.5258,11659.0
2023-11-02 15:30:00,129.91,130.3,129.69,130.29,35397.0,128.5258,128.9116,128.3081,128.9017,35397.0
2023-11-03 09:30:00,131.36,132.76,130.36,132.71,12007.0,129.9603,131.3454,128.971,131.2959,12007.0
2023-11-03 10:00:00,133.0,133.0,131.96,131.96,4801.0,131.5828,131.5828,130.5539,130.5539,4801.0
2023-11-03 10:30:00,131.97,132.07,131.33,131.66,3194.0,130.5638,130.6627,129.9306,130.2571,3194.0
2023-11-03 11:00:00,131.7,131.84,131.59,131.59,1840.0,130.2967,130.4352,130.1879,130.1879,1840.0
2023-11-03 11:30:00,131.5,131.79,131.25,131.48,2600.0,130.0988,130.3857,129.8515,130.079,2600.0
2023-11-03 12:00:00,131.38,131.39,130.96,130.96,4127.0,129.9801,129.99,129.5646,129.5646,4127.0
2023-11-03 12:30:00,131.06,131.26,130.92,131.26,3036.0,129.6635,129.8614,129.525,129.8614,3036.0
2023-11-03 13:00:00,131.14,131.14,130.99,131.02,1397.0,129.7427,129.7427,129.5943,129.6239,1397.0
2023-11-03 13:30:00,131.11,131.56,131.11,131.56,2120.0,129.713,130.1582,129.713,130.1582,2120.0
2023-11-03 14:00:00,131.43,131.73,131.24,131.73,2476.0,130.0296,130.3264,129.8416,130.3264,2476.0
2023-11-03 14:30:00,131.84,131.89,131.65,131.85,1818.0,130.4352,130.4847,130.2472,130.4451,1818.0
2023-11-03 15:00:00,131.97,132.05,131.71,131.89,5017.0,130.5638,130.643,130.3066,130.4847,5017.0
2023-11-03 15:30:00,131.84,131.88,131.32,131.39,26076.0,130.4352,130.4748,129.9207,129.99,26076.0
2023-11-06 09:30:00,131.5,131.71,130.07,130.64,5406.0,130.0988,130.3066,128.6841,129.248,5406.0
2023-11-06 10:00:00,130.5,131.25,130.5,131.02,5400.0,129.1095,129.8515,129.1095,129.6239,5400.0
2023-11-06 10:30:00,130.78,130.97,130.67,130.68,1282.0,129.3865,129.5745,129.2777,129.2876,1282.0
2023-11-06 11:00:00,130.87,130.98,130.66,130.67,4015.0,129.4755,129.5844,129.2678,129.2777,4015.0
2023-11-06 11:30:00,130.71,130.98,130.7,130.98,1433.0,129.3172,129.5844,129.3073,129.5844,1433.0
2023-11-06 12:00:00,131.21,131.21,130.79,131.01,6375.0,129.8119,129.8119,129.3964,129.614,6375.0
2023-11-06 12:30:00,131.06,131.07,130.78,130.78,1215.0,129.6635,129.6734,129.3865,129.3865,1215.0
2023-11-06 13:00:00,130.78,131.24,130.78,130.84,2395.0,129.3865,129.8416,129.3865,129.4459,2395.0
2023-11-06 13:30:00,130.85,131.18,130.85,131.02,2239.0,129.4557,129.7822,129.4557,129.6239,2239.0
2023-11-06 14:00:00,131.01,131.03,130.81,130.81,2020.0,129.614,129.6338,129.4162,129.4162,2020.0
2023-11-06 14:30:00,130.75,131.01,130.71,130.97,13861.0,129.3568,129.614,129.3172,129.5745,13861.0
2023-11-06 15:00:00,131.0,131.0,130.77,130.78,3600.0,129.6041,129.6041,129.3766,129.3865,3600.0
2023-11-06 15:30:00,130.81,131.01,130.71,130.82,11233.0,129.4162,129.614,129.3172,129.4261,11233.0
2023-11-07 09:30:00,130.69,130.71,130.5,130.65,3831.0,129.2975,129.3172,129.1095,129.2579,3831.0
2023-11-07 10:00:00,130.68,130.71,130.42,130.56,1530.0,129.2876,129.3172,129.0303,129.1688,1530.0
2023-11-07 10:30:00,130.68,131.29,130.68,130.86,3803.0,129.2876,129.8911,129.2876,129.4656,3803.0
2023-11-07 11:00:00,130.86,130.89,130.27,130.42,4079.0,129.4656,129.4953,128.8819,129.0303,4079.0
2023-11-07 11:30:00,130.34,130.49,130.14,130.26,3396.0,128.9512,129.0996,128.7533,128.872,3396.0
2023-11-07 12:00:00,130.3,130.52,130.15,130.18,7386.0,128.9116,129.1293,128.7632,128.7929,7386.0
2023-11-07 12:30:00,130.18,130.3,129.98,130.06,7955.0,128.7929,128.9116,128.595,128.6742,7955.0
2023-11-07 13:00:00,130.08,130.33,130.03,130.06,4081.0,128.694,128.9413,128.6445,128.6742,4081.0
2023-11-07 13:30:00,130.17,130.31,130.0,130.03,4154.0,128.783,128.9215,128.6148,128.6445,4154.0
2023-11-07 14:00:00,130.08,130.14,129.9,130.06,4882.0,128.694,128.7533,128.5159,128.6742,4882.0
2023-11-07 14:30:00,130.02,130.09,129.9,130.02,4734.0,128.6346,128.7038,128.5159,128.6346,4734.0
2023-11-07 15:00:00,129.99,130.2,129.97,130.13,3700.0,128.6049,128.8127,128.5851,128.7434,3700.0
2023-11-07 15:30:00,130.1,130.37,130.02,130.09,10390.0,128.7137,128.9809,128.6346,128.7038,10390.0
2023-11-08 09:30:00,130.02,130.55,130.0,130.27,3246.0,128.6346,129.1589,128.6148,128.8819,3246.0
2023-11-08 10:00:00,130.0,130.62,129.84,129.88,5827.0,128.6148,129.2282,128.4565,128.4961,5827.0
2023-11-08 10:30:00,129.93,130.16,129.83,130.12,5905.0,128.5455,128.7731,128.4466,128.7335,5905.0
2023-11-08 11:00:00,130.12,130.12,129.9,130.01,8809.0,128.7335,128.7335,128.5159,128.6247,8809.0
2023-11-08 11:30:00,130.04,130.05,129.88,129.88,6429.0,128.6544,128.6643,128.4961,128.4961,6429.0
2023-11-08 12:00:00,129.91,130.19,129.8,130.08,11200.0,128.5258,128.8028,128.4169,128.694,11200.0
2023-11-08 12:30:00,130.04,130.15,129.9,130.14,6172.0,128.6544,128.7632,128.5159,128.7533,6172.0
2023-11-08 13:00:00,130.51,130.89,130.35,130.89,1506.0,129.1194,129.4953,128.9611,129.4953,1506.0
2023-11-08 13:30:00,130.82,131.09,130.82,131.0,5131.0,129.4261,129.6932,129.4261,129.6041,5131.0
2023-11-08 14:00:00,131.06,131.14,130.94,130.94,1926.0,129.6635,129.7427,129.5448,129.5448,1926.0
2023-11-08 14:30:00,131.09,131.09,130.94,130.99,800.0,129.6932,129.6932,129.5448,129.5943,800.0
2023-11-08 15:00:00,131.05,131.05,130.85,131.01,3825.0,129.6536,129.6536,129.4557,129.614,3825.0
2023-11-08 15:30:00,130.91,131.0,130.79,130.79,14760.0,129.5151,129.6041,129.3964,129.3964,14760.0
2023-11-09 09:30:00,131.41,132.24,130.76,132.24,3471.0,130.0098,130.8309,129.3667,130.8309,3471.0
2023-11-09 10:00:00,131.16,133.04,131.16,132.85,6680.0,129.7624,131.6224,129.7624,131.4344,6680.0
2023-11-09 10:30:00,132.73,133.15,132.63,132.74,5676.0,131.3157,131.7312,131.2168,131.3256,5676.0
2023-11-09 11:00:00,133.0,133.21,132.96,133.08,18161.0,131.5828,131.7906,131.5433,131.662,18161.0
2023-11-09 11:30:00,133.15,133.5,132.97,133.47,4580.0,131.7312,132.0775,131.5532,132.0478,4580.0
2023-11-09 12:00:00,133.49,133.72,133.44,133.59,3351.0,132.0676,132.2952,132.0181,132.1666,3351.0
2023-11-09 12:30:00,133.63,133.89,133.6,133.79,4445.0,132.2061,132.4634,132.1764,132.3644,4445.0
2023-11-09 13:00:00,133.68,133.71,132.96,133.34,24042.0,132.2556,132.2853,131.5433,131.9192,24042.0
2023-11-09 13:30:00,133.16,133.16,132.48,132.54,3276.0,131.7411,131.7411,131.0684,131.1277,3276.0
2023-11-09 14:00:00,132.4,132.61,132.27,132.52,3100.0,130.9892,131.197,130.8606,131.108,3100.0
2023-11-09 14:30:00,132.35,132.42,131.84,131.98,10347.0,130.9398,131.009,130.4352,130.5737,10347.0
2023-11-09 15:00:00,131.92,132.34,131.77,132.25,8408.0,130.5143,130.9299,130.3659,130.8408,8408.0
2023-11-09 15:30:00,132.22,132.37,132.0,132.21,31752.0,130.8111,130.9596,130.5935,130.8013,31752.0
2023-11-10 09:30:00,132.65,133.61,132.63,133.18,19367.0,131.2366,132.1863,131.2168,131.7609,19367.0
2023-11-10 10:00:00,133.2,133.28,132.94,133.06,13514.0,131.7807,131.8599,131.5235,131.6422,13514.0
2023-11-10 10:30:00,132.92,133.12,132.74,133.09,11472.0,131.5037,131.7016,131.3256,131.6719,11472.0
2023-11-10 11:00:00,133.27,134.1,133.27,134.06,5961.0,131.85,132.6711,131.85,132.6315,5961.0
2023-11-10 11:30:00,134.02,134.09,133.96,133.97,4652.0,132.592,132.6612,132.5326,132.5425,4652.0
2023-11-10 12:00:00,134.04,134.3,133.79,133.79,10627.0,132.6118,132.869,132.3644,132.3644,10627.0
2023-11-10 12:30:00,133.88,134.49,133.85,134.46,8611.0,132.4535,133.057,132.4238,133.0273,8611.0
2023-11-10 13:00:00,134.45,134.53,134.18,134.43,5096.0,133.0174,133.0965,132.7503,132.9976,5096.0
2023-11-10 13:30:00,134.44,134.7,134.44,134.61,2307.0,133.0075,133.2647,133.0075,133.1757,2307.0
2023-11-10 14:00:00,134.62,134.94,134.61,134.9,3168.0,133.1856,133.5022,133.1757,133.4626,3168.0
2023-11-10 14:30:00,134.9,135.04,134.87,135.02,5685.0,133.4626,133.6011,133.4329,133.5813,5685.0
2023-11-10 15:00:00,135.03,135.16,134.85,135.15,9523.0,133.5912,133.7198,133.4131,133.7099,9523.0
2023-11-10 15:30:00,135.1,135.26,134.99,135.1,33711.0,133.6605,133.8188,133.5516,133.6605,33711.0
2023-11-13 09:30:00,135.0,135.67,134.75,135.0,37630.0,133.5615,134.2244,133.3142,133.5615,37630.0
2023-11-13 10:00:00,134.82,135.0,134.7,134.97,6271.0,133.3834,133.5615,133.2647,133.5318,6271.0
2023-11-13 10:30:00,134.92,135.1,134.73,135.03,9567.0,133.4824,133.6605,133.2944,133.5912,9567.0
2023-11-13 11:00:00,135.09,135.72,135.07,135.56,36571.0,133.6506,134.2739,133.6308,134.1156,36571.0
2023-11-13 11:30:00,135.49,135.63,135.25,135.57,4106.0,134.0463,134.1848,133.8089,134.1255,4106.0
2023-11-13 12:00:00,135.63,135.86,135.56,135.76,5831.0,134.1848,134.4124,134.1156,134.3134,5831.0
2023-11-13 12:30:00,135.72,135.72,135.47,135.58,3756.0,134.2739,134.2739,134.0265,134.1353,3756.0
2023-11-13 13:00:00,135.63,135.75,135.2,135.36,9153.0,134.1848,134.3035,133.7594,133.9177,9153.0
2023-11-13 13:30:00,135.23,135.24,134.88,135.03,6173.0,133.7891,133.799,133.4428,133.5912,6173.0
2023-11-13 14:00:00,135.01,135.31,135.01,135.3,4500.0,133.5714,133.8682,133.5714,133.8583,4500.0
2023-11-13 14:30:00,135.31,135.43,134.82,134.96,9661.0,133.8682,133.9869,133.3834,133.522,9661.0
2023-11-13 15:00:00,134.93,135.03,134.76,134.83,10235.0,133.4923,133.5912,133.3241,133.3933,10235.0
2023-11-13 15:30:00,134.92,134.93,134.59,134.81,39151.0,133.4824,133.4923,133.1559,133.3736,39151.0
2023-11-14 09:30:00,136.0,136.0,134.96,135.0,17499.0,134.5509,134.5509,133.522,133.5615,17499.0
2023-11-14 10:00:00,135.16,135.64,135.11,135.61,5746.0,133.7198,134.1947,133.6704,134.165,5746.0
2023-11-14 10:30:00,135.61,136.24,135.51,135.93,5202.0,134.165,134.7883,134.0661,134.4816,5202.0
2023-11-14 11:00:00,135.94,136.09,135.56,135.86,16544.0,134.4915,134.6399,134.1156,134.4124,16544.0
2023-11-14 11:30:00,135.97,136.7,135.74,135.8,24494.0,134.5212,135.2434,134.2936,134.353,24494.0
2023-11-14 12:00:00,135.65,135.79,135.09,135.39,6412.0,134.2046,134.3431,133.6506,133.9474,6412.0
2023-11-14 12:30:00,135.38,135.8,135.37,135.8,3904.0,133.9375,134.353,133.9276,134.353,3904.0
2023-11-14 13:00:00,135.87,136.13,135.87,135.96,3529.0,134.4223,134.6795,134.4223,134.5113,3529.0
2023-11-14 13:30:00,135.97,136.03,135.63,135.74,17241.0,134.5212,134.5806,134.1848,134.2936,17241.0
2023-11-14 14:00:00,135.65,135.67,135.28,135.66,10349.0,134.2046,134.2244,133.8385,134.2145,10349.0
2023-11-14 14:30:00,135.72,135.79,135.36,135.44,20699.0,134.2739,134.3431,133.9177,133.9968,20699.0
2023-11-14 15:00:00,135.43,135.63,134.64,134.81,16797.0,133.9869,134.1848,133.2054,133.3736,16797.0
2023-11-14 15:30:00,134.78,135.2,134.39,134.99,89154.0,133.3439,133.7594,132.958,133.5516,89154.0
2023-11-15 09:30:00,135.01,135.89,134.64,135.08,11151.0,133.5714,134.442,133.2054,133.6407,11151.0
2023-11-15 10:00:00,135.07,136.01,135.07,135.96,11606.0,133.6308,134.5608,133.6308,134.5113,11606.0
2023-11-15 10:30:00,135.83,136.21,135.71,136.21,8236.0,134.3827,134.7586,134.264,134.7586,8236.0
2023-11-15 11:00:00,136.1,136.31,135.29,135.6,8135.0,134.6498,134.8576,133.8484,134.1551,8135.0
2023-11-15 11:30:00,135.56,135.66,135.3,135.48,7006.0,134.1156,134.2145,133.8583,134.0364,7006.0
2023-11-15 12:00:00,135.39,135.63,135.31,135.46,8777.0,133.9474,134.1848,133.8682,134.0166,8777.0
2023-11-15 12:30:00,135.5,135.53,135.21,135.28,7710.0,134.0562,134.0859,133.7693,133.8385,7710.0
2023-11-15 13:00:00,135.27,135.28,134.77,134.94,12425.0,133.8286,133.8385,133.334,133.5022,12425.0
2023-11-15 13:30:00,134.9,135.04,134.87,135.0,13295.0,133.4626,133.6011,133.4329,133.5615,13295.0
2023-11-15 14:00:00,135.02,135.03,134.59,134.82,8575.0,133.5813,133.5912,133.1559,133.3834,8575.0
2023-11-15 14:30:00,134.7,134.89,134.65,134.8,21437.0,133.2647,133.4527,133.2153,133.3637,21437.0
2023-11-15 15:00:00,134.8,134.96,134.73,134.83,28991.0,133.3637,133.522,133.2944,133.3933,28991.0
2023-11-15 15:30:00,134.83,134.9,134.5,134.61,63349.0,133.3933,133.4626,133.0669,133.1757,63349.0
2023-11-16 09:30:00,134.12,135.46,134.12,134.48,14841.0,132.6909,134.0166,132.6909,133.0471,14841.0
2023-11-16 10:00:00,134.59,134.92,134.15,134.26,7134.0,133.1559,133.4824,132.7206,132.8294,7134.0
2023-11-16 10:30:00,134.35,134.47,133.96,134.03,8100.0,132.9185,133.0372,132.5326,132.6019,8100.0
2023-11-16 11:00:00,133.96,134.26,133.8,133.87,10225.0,132.5326,132.8294,132.3743,132.4436,10225.0
2023-11-16 11:30:00,133.89,134.14,133.8,133.92,13001.0,132.4634,132.7107,132.3743,132.493,13001.0
2023-11-16 12:00:00,133.97,134.09,133.71,133.98,13113.0,132.5425,132.6612,132.2853,132.5524,13113.0
2023-11-16 12:30:00,133.97,134.35,133.9,134.05,19218.0,132.5425,132.9185,132.4732,132.6216,19218.0
2023-11-16 13:00:00,134.06,134.33,133.99,134.08,10984.0,132.6315,132.8987,132.5623,132.6513,10984.0
2023-11-16 13:30:00,134.0,134.02,133.8,133.94,8063.0,132.5722,132.592,132.3743,132.5128,8063.0
2023-11-16 14:00:00,133.94,134.09,133.53,133.74,18999.0,132.5128,132.6612,132.1072,132.315,18999.0
2023-11-16 14:30:00,133.76,133.99,132.9,133.78,38039.0,132.3347,132.5623,131.4839,132.3545,38039.0
2023-11-16 15:00:00,133.78,133.87,133.63,133.72,26113.0,132.3545,132.4436,132.2061,132.2952,26113.0
2023-11-16 15:30:00,133.76,133.76,133.28,133.55,65557.0,132.3347,132.3347,131.8599,132.127,65557.0
2023-11-17 09:30:00,130.6,132.51,126.31,131.36,55395.0,129.4258,131.3186,125.1744,130.179,55395.0
2023-11-17 10:00:00,131.35,132.79,130.85,131.28,13286.0,130.1691,131.5961,129.6736,130.0997,13286.0
2023-11-17 10:30:00,131.32,132.46,131.13,132.4,39649.0,130.1393,131.2691,129.951,131.2096,39649.0
2023-11-17 11:00:00,132.48,132.62,130.93,131.03,14633.0,131.2889,131.4276,129.7528,129.8519,14633.0
2023-11-17 11:30:00,131.04,131.58,131.04,131.25,12607.0,129.8618,130.397,129.8618,130.07,12607.0
2023-11-17 12:00:00,131.31,131.88,131.3,131.57,9228.0,130.1294,130.6943,130.1195,130.3871,9228.0
2023-11-17 12:30:00,131.49,131.68,131.14,131.19,8307.0,130.3078,130.4961,129.9609,130.0105,8307.0
2023-11-17 13:00:00,131.13,131.17,130.44,130.82,18544.0,129.951,129.9907,129.2672,129.6438,18544.0
2023-11-17 13:30:00,130.81,131.22,130.62,131.19,5834.0,129.6339,130.0402,129.4456,130.0105,5834.0
2023-11-17 14:00:00,131.46,131.68,131.13,131.3,43818.0,130.2781,130.4961,129.951,130.1195,43818.0
2023-11-17 14:30:00,131.3,132.02,131.26,131.42,22373.0,130.1195,130.833,130.0799,130.2384,22373.0
2023-11-17 15:00:00,131.42,131.42,130.07,130.07,13637.0,130.2384,130.2384,128.9006,128.9006,13637.0
2023-11-17 15:30:00,130.07,131.02,129.94,130.68,87968.0,128.9006,129.842,128.7717,129.5051,87968.0
2023-11-20 09:30:00,131.11,132.65,130.64,132.59,29536.0,129.9312,131.4574,129.4654,131.3979,29536.0
2023-11-20 10:00:00,132.94,133.27,132.7,133.0,9276.0,131.7448,132.0718,131.5069,131.8042,9276.0
2023-11-20 10:30:00,132.51,132.61,131.85,132.08,17444.0,131.3186,131.4177,130.6646,130.8925,17444.0
2023-11-20 11:00:00,132.07,132.31,131.91,132.2,8521.0,130.8826,131.1204,130.724,131.0114,8521.0
2023-11-20 11:30:00,132.34,132.65,132.04,132.19,6532.0,131.1502,131.4574,130.8529,131.0015,6532.0
2023-11-20 12:00:00,132.18,132.71,132.18,132.65,9173.0,130.9916,131.5168,130.9916,131.4574,9173.0
2023-11-20 12:30:00,132.68,132.73,132.26,132.26,8660.0,131.4871,131.5366,131.0709,131.0709,8660.0
2023-11-20 13:00:00,132.38,132.38,132.02,132.08,12599.0,131.1898,131.1898,130.833,130.8925,12599.0
2023-11-20 13:30:00,132.09,132.2,131.54,131.54,16265.0,130.9024,131.0114,130.3573,130.3573,16265.0
2023-11-20 14:00:00,131.57,131.64,131.18,131.24,9023.0,130.3871,130.4564,130.0006,130.06,9023.0
2023-11-20 14:30:00,131.29,131.55,131.17,131.26,12285.0,130.1096,130.3673,129.9907,130.0799,12285.0
2023-11-20 15:00:00,131.26,131.5,130.46,131.0,38538.0,130.0799,130.3177,129.2871,129.8222,38538.0
2023-11-20 15:30:00,131.0,131.22,129.92,130.34,114721.0,129.8222,130.0402,128.7519,129.1681,114721.0
2023-11-21 09:30:00,130.31,130.43,128.52,128.66,16869.0,129.1384,129.2573,127.3645,127.5032,16869.0
2023-11-21 10:00:00,128.66,129.58,128.63,128.98,24022.0,127.5032,128.415,127.4735,127.8204,24022.0
2023-11-21 10:30:00,128.95,129.38,128.64,129.28,12895.0,127.7906,128.2168,127.4834,128.1177,12895.0
2023-11-21 11:00:00,129.25,130.6,129.18,130.43,44788.0,128.0879,129.4258,128.0186,129.2573,44788.0
2023-11-21 11:30:00,130.47,131.04,129.96,130.66,7959.0,129.297,129.8618,128.7916,129.4853,7959.0
2023-11-21 12:00:00,130.64,131.22,130.54,131.22,6412.0,129.4654,130.0402,129.3663,130.0402,6412.0
2023-11-21 12:30:00,131.21,131.71,130.98,131.71,7102.0,130.0303,130.5258,129.8024,130.5258,7102.0
2023-11-21 13:00:00,131.79,131.79,131.17,131.29,7991.0,130.6051,130.6051,129.9907,130.1096,7991.0
2023-11-21 13:30:00,131.25,131.65,131.23,131.58,7438.0,130.07,130.4664,130.0501,130.397,7438.0
2023-11-21 14:00:00,131.58,131.67,131.19,131.36,6479.0,130.397,130.4862,130.0105,130.179,6479.0
2023-11-21 14:30:00,131.37,131.51,131.22,131.49,12049.0,130.1889,130.3276,130.0402,130.3078,12049.0
2023-11-21 15:00:00,131.56,131.96,131.54,131.96,8616.0,130.3772,130.7736,130.3573,130.7736,8616.0
2023-11-21 15:30:00,131.97,131.99,131.44,131.45,36796.0,130.7835,130.8033,130.2582,130.2682,36796.0
2023-11-22 09:30:00,131.76,132.1,130.78,130.78,12825.0,130.5754,130.9123,129.6042,129.6042,12825.0
2023-11-22 10:00:00,130.84,131.68,130.72,131.63,8686.0,129.6636,130.4961,129.5447,130.4465,8686.0
2023-11-22 10:30:00,131.81,132.1,131.6,132.08,10479.0,130.6249,130.9123,130.4168,130.8925,10479.0
2023-11-22 11:00:00,132.12,132.8,131.92,132.73,6015.0,130.9321,131.606,130.7339,131.5366,6015.0
2023-11-22 11:30:00,132.73,133.04,132.73,132.95,5094.0,131.5366,131.8439,131.5366,131.7547,5094.0
2023-11-22 12:00:00,132.83,132.86,132.63,132.63,7025.0,131.6358,131.6655,131.4375,131.4375,7025.0
2023-11-22 12:30:00,132.61,132.78,132.59,132.78,2572.0,131.4177,131.5862,131.3979,131.5862,2572.0
2023-11-22 13:00:00,132.78,132.87,132.69,132.69,2400.0,131.5862,131.6754,131.497,131.497,2400.0
2023-11-22 13:30:00,132.8,132.9,132.59,132.82,13421.0,131.606,131.7051,131.3979,131.6258,13421.0
2023-11-22 14:00:00,132.87,132.96,132.6,132.8,26574.0,131.6754,131.7646,131.4078,131.606,26574.0
2023-11-22 14:30:00,132.75,132.76,132.27,132.56,3554.0,131.5565,131.5664,131.0808,131.3682,3554.0
2023-11-22 15:00:00,132.59,133.1,132.59,132.75,13021.0,131.3979,131.9033,131.3979,131.5565,13021.0
2023-11-22 15:30:00,132.76,132.89,132.16,132.24,22963.0,131.5664,131.6952,130.9718,131.0511,22963.0
2023-11-24 09:30:00,132.72,132.89,132.56,132.56,2635.0,131.5267,131.6952,131.3682,131.3682,2635.0
2023-11-24 10:00:00,132.71,133.2,132.61,133.09,10334.0,131.5168,132.0024,131.4177,131.8934,10334.0
2023-11-24 10:30:00,132.8,133.01,132.77,133.0,4597.0,131.606,131.8141,131.5763,131.8042,4597.0
2023-11-24 11:00:00,133.02,133.1,132.63,132.79,3972.0,131.824,131.9033,131.4375,131.5961,3972.0
2023-11-24 11:30:00,132.85,132.87,132.57,132.63,6024.0,131.6556,131.6754,131.3781,131.4375,6024.0
2023-11-24 12:00:00,132.61,132.72,132.5,132.51,6250.0,131.4177,131.5267,131.3087,131.3186,6250.0
2023-11-24 12:30:00,132.55,133.05,132.48,132.93,23779.0,131.3583,131.8538,131.2889,131.7349,23779.0
2023-11-27 09:30:00,132.74,132.74,131.48,131.54,8658.0,131.5466,131.5466,130.2979,130.3573,8658.0
2023-11-27 10:00:00,131.72,131.76,131.34,131.54,8866.0,130.5357,130.5754,130.1591,130.3573,8866.0
2023-11-27 10:30:00,131.56,131.97,131.42,131.89,4378.0,130.3772,130.7835,130.2384,130.7042,4378.0
2023-11-27 11:00:00,131.92,132.18,131.75,132.18,14603.0,130.7339,130.9916,130.5655,130.9916,14603.0
2023-11-27 11:30:00,132.13,132.26,131.78,131.78,6675.0,130.942,131.0709,130.5952,130.5952,6675.0
2023-11-27 12:00:00,131.76,131.86,131.61,131.72,7154.0,130.5754,130.6745,130.4267,130.5357,7154.0
2023-11-27 12:30:00,131.68,131.72,131.52,131.54,2440.0,130.4961,130.5357,130.3375,130.3573,2440.0
2023-11-27 13:00:00,131.54,131.54,131.24,131.27,3690.0,130.3573,130.3573,130.06,130.0898,3690.0
2023-11-27 13:30:00,131.38,131.38,131.16,131.26,3026.0,130.1988,130.1988,129.9808,130.0799,3026.0
2023-11-27 14:00:00,131.36,131.58,131.29,131.49,4126.0,130.179,130.397,130.1096,130.3078,4126.0
2023-11-27 14:30:00,131.54,131.7,131.44,131.56,6284.0,130.3573,130.5159,130.2582,130.3772,6284.0
2023-11-27 15:00:00,131.52,131.88,131.36,131.81,14553.0,130.3375,130.6943,130.179,130.6249,14553.0
2023-11-27 15:30:00,131.89,132.04,131.59,131.59,21683.0,130.7042,130.8529,130.4069,130.4069,21683.0
2023-11-28 09:30:00,131.34,131.81,131.31,131.81,5845.0,130.1591,130.6249,130.1294,130.6249,5845.0
2023-11-28 10:00:00,131.88,132.07,131.7,131.93,7809.0,130.6943,130.8826,130.5159,130.7438,7809.0
2023-11-28 10:30:00,131.88,132.83,131.87,132.24,8407.0,130.6943,131.6358,130.6844,131.0511,8407.0
2023-11-28 11:00:00,132.25,132.57,132.21,132.56,5673.0,131.061,131.3781,131.0213,131.3682,5673.0
2023-11-28 11:30:00,132.56,132.61,132.35,132.4,5282.0,131.3682,131.4177,131.1601,131.2096,5282.0
2023-11-28 12:00:00,132.26,132.26,131.67,131.68,1763.0,131.0709,131.0709,130.4862,130.4961,1763.0
2023-11-28 12:30:00,131.62,131.72,131.58,131.62,1955.0,130.4366,130.5357,130.397,130.4366,1955.0
2023-11-28 13:00:00,131.57,131.57,131.16,131.29,5671.0,130.3871,130.3871,129.9808,130.1096,5671.0
2023-11-28 13:30:00,131.3,131.38,131.15,131.29,6893.0,130.1195,130.1988,129.9709,130.1096,6893.0
2023-11-28 14:00:00,131.33,131.33,131.0,131.05,15927.0,130.1492,130.1492,129.8222,129.8718,15927.0
2023-11-28 14:30:00,131.0,131.24,130.97,131.24,4256.0,129.8222,130.06,129.7925,130.06,4256.0
2023-11-28 15:00:00,131.21,131.21,130.94,130.99,7964.0,130.0303,130.0303,129.7627,129.8123,7964.0
2023-11-28 15:30:00,131.0,131.03,130.55,130.61,25365.0,129.8222,129.8519,129.3762,129.4357,25365.0
2023-11-29 09:30:00,131.58,132.27,130.82,132.16,14000.0,130.397,131.0808,129.6438,130.9718,14000.0
2023-11-29 10:00:00,132.32,132.36,131.09,131.29,4739.0,131.1303,131.17,129.9114,130.1096,4739.0
2023-11-29 10:30:00,131.33,131.33,130.91,131.18,3780.0,130.1492,130.1492,129.733,130.0006,3780.0
2023-11-29 11:00:00,131.13,131.26,130.8,130.93,4474.0,129.951,130.0799,129.624,129.7528,4474.0
2023-11-29 11:30:00,130.85,131.33,130.76,131.33,3611.0,129.6736,130.1492,129.5844,130.1492,3611.0
2023-11-29 12:00:00,131.18,131.33,130.73,130.78,7034.0,130.0006,130.1492,129.5546,129.6042,7034.0
2023-11-29 12:30:00,130.78,130.86,130.66,130.71,3821.0,129.6042,129.6835,129.4853,129.5348,3821.0
2023-11-29 13:00:00,130.71,130.8,130.47,130.62,3468.0,129.5348,129.624,129.297,129.4456,3468.0
2023-11-29 13:30:00,130.63,130.74,130.46,130.68,3610.0,129.4555,129.5645,129.2871,129.5051,3610.0
2023-11-29 14:00:00,130.61,130.61,130.23,130.27,5439.0,129.4357,129.4357,129.0591,129.0988,5439.0
2023-11-29 14:30:00,130.27,130.28,130.05,130.24,4905.0,129.0988,129.1087,128.8807,129.069,4905.0
2023-11-29 15:00:00,130.27,130.32,130.1,130.19,28190.0,129.0988,129.1483,128.9303,129.0195,28190.0
2023-11-29 15:30:00,130.11,130.11,129.46,129.52,39677.0,128.9402,128.9402,128.296,128.3555,39677.0
2023-11-30 09:30:00,129.96,131.41,129.96,130.94,64116.0,128.7916,130.2285,128.7916,129.7627,64116.0
2023-11-30 10:00:00,131.0,132.13,130.89,132.13,53086.0,129.8222,130.942,129.7132,130.942,53086.0
2023-11-30 10:30:00,132.24,136.23,132.12,136.23,114317.0,131.0511,135.0052,130.9321,135.0052,114317.0
2023-11-30 11:00:00,136.26,136.77,135.74,136.44,80709.0,135.0349,135.5403,134.5196,135.2133,80709.0
2023-11-30 11:30:00,136.36,136.84,135.61,135.78,29591.0,135.134,135.6097,134.3908,134.5592,29591.0
2023-11-30 12:00:00,135.73,135.95,134.78,134.82,19863.0,134.5097,134.7277,133.5682,133.6079,19863.0
2023-11-30 12:30:00,134.85,135.56,134.85,135.48,13551.0,133.6376,134.3412,133.6376,134.2619,13551.0
2023-11-30 13:00:00,135.48,135.92,135.24,135.6,13583.0,134.2619,134.698,134.0241,134.3808,13583.0
2023-11-30 13:30:00,135.67,135.82,135.46,135.69,11286.0,134.4502,134.5989,134.2421,134.47,11286.0
2023-11-30 14:00:00,135.83,136.14,135.47,135.47,19593.0,134.6088,134.916,134.252,134.252,19593.0
2023-11-30 14:30:00,135.47,135.69,135.0,135.06,46027.0,134.252,134.47,133.7862,133.8457,46027.0
2023-11-30 15:00:00,135.11,135.25,134.79,134.9,23743.0,133.8953,134.034,133.5781,133.6871,23743.0
2023-11-30 15:30:00,134.95,135.4,134.67,135.18,108628.0,133.7367,134.1826,133.4592,133.9646,108628.0
2023-12-01 09:30:00,134.72,136.07,134.32,135.86,7791.0,133.5088,134.8466,133.1124,134.6385,7791.0
2023-12-01 10:00:00,135.84,137.02,135.71,135.85,9756.0,134.6187,135.7881,134.4899,134.6286,9756.0
2023-12-01 10:30:00,135.88,136.71,135.82,136.23,6729.0,134.6583,135.4809,134.5989,135.0052,6729.0
2023-12-01 11:00:00,136.13,136.26,135.6,135.87,9533.0,134.9061,135.0349,134.3808,134.6484,9533.0
2023-12-01 11:30:00,136.02,136.36,135.79,136.14,10141.0,134.7971,135.134,134.5691,134.916,10141.0
2023-12-01 12:00:00,136.14,136.34,135.38,135.38,3373.0,134.916,135.1142,134.1628,134.1628,3373.0
2023-12-01 12:30:00,135.31,135.97,135.26,135.88,4362.0,134.0935,134.7475,134.0439,134.6583,4362.0
2023-12-01 13:00:00,135.81,135.97,135.43,135.48,9415.0,134.589,134.7475,134.2124,134.2619,9415.0
2023-12-01 13:30:00,135.4,135.48,135.27,135.38,4200.0,134.1826,134.2619,134.0538,134.1628,4200.0
2023-12-01 14:00:00,135.33,135.62,135.27,135.44,7579.0,134.1133,134.4007,134.0538,134.2223,7579.0
2023-12-01 14:30:00,135.3,135.35,135.05,135.33,8135.0,134.0835,134.1331,133.8358,134.1133,8135.0
2023-12-01 15:00:00,135.28,135.44,135.05,135.44,11470.0,134.0637,134.2223,133.8358,134.2223,11470.0
2023-12-01 15:30:00,135.41,135.51,134.87,135.5,60448.0,134.1926,134.2917,133.6574,134.2817,60448.0
2023-12-04 09:30:00,135.18,136.62,134.51,136.22,7596.0,133.9646,135.3917,133.3006,134.9953,7596.0
2023-12-04 10:00:00,136.24,136.76,136.0,136.48,8439.0,135.0151,135.5304,134.7772,135.2529,8439.0
2023-12-04 10:30:00,136.35,136.49,135.89,135.89,6720.0,135.1241,135.2628,134.6682,134.6682,6720.0
2023-12-04 11:00:00,135.77,136.06,135.6,136.03,4058.0,134.5493,134.8367,134.3808,134.807,4058.0
2023-12-04 11:30:00,136.03,136.91,136.01,136.9,6398.0,134.807,135.6791,134.7872,135.6692,6398.0
2023-12-04 12:00:00,136.74,137.83,136.74,137.83,6445.0,135.5106,136.5908,135.5106,136.5908,6445.0
2023-12-04 12:30:00,137.93,138.13,137.69,137.98,8935.0,136.6899,136.8881,136.4521,136.7394,8935.0
2023-12-04 13:00:00,137.95,137.95,137.6,137.69,7955.0,136.7097,136.7097,136.3629,136.4521,7955.0
2023-12-04 13:30:00,137.7,137.94,137.63,137.94,6522.0,136.462,136.6998,136.3926,136.6998,6522.0
2023-12-04 14:00:00,137.96,138.18,137.83,138.02,9956.0,136.7196,136.9376,136.5908,136.7791,9956.0
2023-12-04 14:30:00,138.09,138.54,137.96,138.34,11630.0,136.8485,137.2944,136.7196,137.0962,11630.0
2023-12-04 15:00:00,138.35,138.36,137.9,137.92,11448.0,137.1061,137.116,136.6602,136.68,11448.0
2023-12-04 15:30:00,137.97,138.56,137.75,138.56,59255.0,136.7295,137.3142,136.5115,137.3142,59255.0
2023-12-05 09:30:00,137.91,138.99,137.14,138.44,26308.0,136.6701,137.7404,135.907,137.1953,26308.0
2023-12-05 10:00:00,138.58,139.25,137.5,137.72,81784.0,137.3341,137.998,136.2638,136.4818,81784.0
2023-12-05 10:30:00,137.72,138.28,137.72,138.0,7974.0,136.4818,137.0368,136.4818,136.7593,7974.0
2023-12-05 11:00:00,138.25,138.44,137.73,138.19,10282.0,137.007,137.1953,136.4917,136.9476,10282.0
2023-12-05 11:30:00,138.19,138.37,137.81,137.99,7794.0,136.9476,137.1259,136.571,136.7494,7794.0
2023-12-05 12:00:00,138.0,138.0,137.51,137.63,10563.0,136.7593,136.7593,136.2737,136.3926,10563.0
2023-12-05 12:30:00,137.7,137.77,137.12,137.77,12210.0,136.462,136.5313,135.8872,136.5313,12210.0
2023-12-05 13:00:00,137.72,137.92,137.55,137.64,7792.0,136.4818,136.68,136.3133,136.4025,7792.0
2023-12-05 13:30:00,137.76,137.77,136.96,137.01,5720.0,136.5214,136.5313,135.7286,135.7782,5720.0
2023-12-05 14:00:00,137.01,137.41,137.01,137.21,4525.0,135.7782,136.1746,135.7782,135.9764,4525.0
2023-12-05 14:30:00,137.22,137.32,136.93,137.07,8830.0,135.9863,136.0854,135.6989,135.8376,8830.0
2023-12-05 15:00:00,137.14,137.62,136.95,137.06,14710.0,135.907,136.3827,135.7187,135.8277,14710.0
2023-12-05 15:30:00,137.09,137.09,136.15,136.19,45402.0,135.8574,135.8574,134.9259,134.9655,45402.0
2023-12-06 09:30:00,136.68,138.15,136.68,138.15,5999.0,135.4511,136.9079,135.4511,136.9079,5999.0
2023-12-06 10:00:00,138.22,138.22,136.92,136.96,7034.0,136.9773,136.9773,135.689,135.7286,7034.0
2023-12-06 10:30:00,137.21,137.46,135.89,135.99,5426.0,135.9764,136.2241,134.6682,134.7673,5426.0
2023-12-06 11:00:00,136.09,136.33,135.74,136.04,7436.0,134.8664,135.1043,134.5196,134.8169,7436.0
2023-12-06 11:30:00,136.02,136.04,135.63,135.64,3443.0,134.7971,134.8169,134.4106,134.4205,3443.0
2023-12-06 12:00:00,135.73,135.73,135.49,135.58,2432.0,134.5097,134.5097,134.2718,134.361,2432.0
2023-12-06 12:30:00,135.56,135.67,135.43,135.47,3226.0,134.3412,134.4502,134.2124,134.252,3226.0
2023-12-06 13:00:00,135.56,135.6,135.4,135.56,2400.0,134.3412,134.3808,134.1826,134.3412,2400.0
2023-12-06 13:30:00,135.6,135.96,135.53,135.53,3917.0,134.3808,134.7376,134.3115,134.3115,3917.0
2023-12-06 14:00:00,135.49,135.49,135.12,135.12,10692.0,134.2718,134.2718,133.9052,133.9052,10692.0
2023-12-06 14:30:00,135.14,135.33,134.85,135.26,12314.0,133.925,134.1133,133.6376,134.0439,12314.0
2023-12-06 15:00:00,135.19,135.28,134.77,134.84,13166.0,133.9745,134.0637,133.5583,133.6277,13166.0
2023-12-06 15:30:00,134.84,135.07,134.71,134.8,49821.0,133.6277,133.8556,133.4988,133.588,49821.0
2023-12-07 09:30:00,135.7,136.1,134.39,134.57,9283.0,134.4799,134.8764,133.1817,133.3601,9283.0
2023-12-07 10:00:00,134.67,134.73,133.59,134.39,24376.0,133.4592,133.5187,132.3889,133.1817,24376.0
2023-12-07 10:30:00,134.4,134.75,133.83,134.49,35756.0,133.1916,133.5385,132.6268,133.2808,35756.0
2023-12-07 11:00:00,134.5,134.54,133.37,133.5,8515.0,133.2907,133.3304,132.1709,132.2997,8515.0
2023-12-07 11:30:00,133.5,133.63,132.79,133.19,23662.0,132.2997,132.4286,131.5961,131.9925,23662.0
2023-12-07 12:00:00,133.25,133.38,132.57,132.71,13462.0,132.052,132.1808,131.3781,131.5168,13462.0
2023-12-07 12:30:00,132.65,133.45,132.63,133.4,34371.0,131.4574,132.2502,131.4375,132.2006,34371.0
2023-12-07 13:00:00,133.4,133.51,133.17,133.27,34868.0,132.2006,132.3096,131.9727,132.0718,34868.0
2023-12-07 13:30:00,133.28,134.24,133.18,133.78,30762.0,132.0817,133.0331,131.9826,132.5772,30762.0
2023-12-07 14:00:00,133.72,133.84,133.45,133.69,37596.0,132.5177,132.6367,132.2502,132.488,37596.0
2023-12-07 14:30:00,133.68,134.11,133.65,133.78,22426.0,132.4781,132.9042,132.4484,132.5772,22426.0
2023-12-07 15:00:00,133.78,133.78,133.32,133.36,9735.0,132.5772,132.5772,132.1213,132.161,9735.0
2023-12-07 15:30:00,133.36,133.6,132.9,133.56,74057.0,132.161,132.3988,131.7051,132.3592,74057.0
2023-12-08 09:30:00,133.81,134.55,133.81,134.16,5262.0,132.6069,133.3403,132.6069,132.9538,5262.0
2023-12-08 10:00:00,134.14,134.37,133.36,133.36,9478.0,132.934,133.1619,132.161,132.161,9478.0
2023-12-08 10:30:00,133.36,133.68,133.17,133.68,8778.0,132.161,132.4781,131.9727,132.4781,8778.0
2023-12-08 11:00:00,133.7,133.71,132.89,132.99,7480.0,132.4979,132.5078,131.6952,131.7943,7480.0
2023-12-08 11:30:00,133.0,133.57,132.81,132.86,9664.0,131.8042,132.3691,131.6159,131.6655,9664.0
2023-12-08 12:00:00,132.88,132.88,132.44,132.66,4775.0,131.6853,131.6853,131.2493,131.4673,4775.0
2023-12-08 12:30:00,132.69,133.14,132.69,132.98,10615.0,131.497,131.943,131.497,131.7844,10615.0
2023-12-08 13:00:00,132.89,133.25,132.74,133.15,9332.0,131.6952,132.052,131.5466,131.9529,9332.0
2023-12-08 13:30:00,133.09,133.16,132.93,132.94,2450.0,131.8934,131.9628,131.7349,131.7448,2450.0
2023-12-08 14:00:00,132.93,133.02,132.82,132.86,7032.0,131.7349,131.824,131.6258,131.6655,7032.0
2023-12-08 14:30:00,132.86,132.87,132.68,132.71,5153.0,131.6655,131.6754,131.4871,131.5168,5153.0
2023-12-08 15:00:00,132.77,132.82,132.62,132.78,7135.0,131.5763,131.6258,131.4276,131.5862,7135.0
2023-12-08 15:30:00,132.72,133.58,132.72,133.57,48701.0,131.5267,132.379,131.5267,132.3691,48701.0
2023-12-11 09:30:00,133.62,135.36,133.41,134.95,11853.0,132.4186,134.143,132.2105,133.7367,11853.0
2023-12-11 10:00:00,134.8,134.89,134.37,134.52,2300.0,133.588,133.6772,133.1619,133.3106,2300.0
2023-12-11 10:30:00,134.45,134.61,134.03,134.15,20841.0,133.2412,133.3997,132.825,132.9439,20841.0
2023-12-11 11:00:00,134.17,134.21,133.77,133.87,2869.0,132.9637,133.0033,132.5673,132.6664,2869.0
2023-12-11 11:30:00,133.86,134.1,133.75,134.01,4347.0,132.6565,132.8943,132.5475,132.8051,4347.0
2023-12-11 12:00:00,133.96,134.03,133.78,133.85,2800.0,132.7556,132.825,132.5772,132.6466,2800.0
2023-12-11 12:30:00,133.81,133.92,133.74,133.92,3350.0,132.6069,132.716,132.5376,132.716,3350.0
2023-12-11 13:00:00,133.86,134.21,133.73,133.95,4784.0,132.6565,133.0033,132.5277,132.7457,4784.0
2023-12-11 13:30:00,133.95,133.98,133.82,133.98,3627.0,132.7457,132.7754,132.6168,132.7754,3627.0
2023-12-11 14:00:00,133.99,133.99,133.75,133.93,3810.0,132.7853,132.7853,132.5475,132.7259,3810.0
2023-12-11 14:30:00,133.9,133.98,133.76,133.81,9050.0,132.6961,132.7754,132.5574,132.6069,9050.0
2023-12-11 15:00:00,133.74,133.85,133.58,133.63,5537.0,132.5376,132.6466,132.379,132.4286,5537.0
2023-12-11 15:30:00,133.58,133.8,133.34,133.63,29524.0,132.379,132.597,132.1412,132.4286,29524.0
2023-12-12 09:30:00,134.29,134.54,133.87,134.38,4758.0,133.0826,133.3304,132.6664,133.1718,4758.0
2023-12-12 10:00:00,134.13,135.48,134.12,135.41,56810.0,132.9241,134.2619,132.9142,134.1926,56810.0
2023-12-12 10:30:00,135.42,136.38,135.41,136.16,22108.0,134.2025,135.1538,134.1926,134.9358,22108.0
2023-12-12 11:00:00,136.15,136.72,136.12,136.5,14928.0,134.9259,135.4908,134.8962,135.2728,14928.0
2023-12-12 11:30:00,136.53,137.2,136.53,137.12,13936.0,135.3025,135.9665,135.3025,135.8872,13936.0
2023-12-12 12:00:00,137.12,137.69,136.98,137.69,40577.0,135.8872,136.4521,135.7484,136.4521,40577.0
2023-12-12 12:30:00,137.68,137.8,136.69,136.69,26519.0,136.4421,136.5611,135.461,135.461,26519.0
2023-12-12 13:00:00,136.5,137.08,136.5,137.02,4769.0,135.2728,135.8475,135.2728,135.7881,4769.0
2023-12-12 13:30:00,137.08,137.45,136.85,137.09,17665.0,135.8475,136.2142,135.6196,135.8574,17665.0
2023-12-12 14:00:00,137.07,137.12,136.82,136.83,9079.0,135.8376,135.8872,135.5899,135.5998,9079.0
2023-12-12 14:30:00,136.81,136.9,136.25,136.71,7538.0,135.58,135.6692,135.025,135.4809,7538.0
2023-12-12 15:00:00,136.78,136.87,136.48,136.53,19896.0,135.5502,135.6394,135.2529,135.3025,19896.0
2023-12-12 15:30:00,136.49,136.51,135.58,136.13,64689.0,135.2628,135.2827,134.361,134.9061,64689.0
2023-12-13 09:30:00,135.95,137.11,135.95,137.09,14233.0,134.7277,135.8773,134.7277,135.8574,14233.0
2023-12-13 10:00:00,137.09,137.58,136.99,137.42,13422.0,135.8574,136.343,135.7583,136.1845,13422.0
2023-12-13 10:30:00,137.39,137.47,136.97,137.19,5555.0,136.1548,136.234,135.7385,135.9566,5555.0
2023-12-13 11:00:00,137.2,137.29,136.95,136.95,9689.0,135.9665,136.0557,135.7187,135.7187,9689.0
2023-12-13 11:30:00,136.95,137.04,136.5,136.55,13841.0,135.7187,135.8079,135.2728,135.3223,13841.0
2023-12-13 12:00:00,136.52,136.54,136.09,136.12,2938.0,135.2926,135.3124,134.8664,134.8962,2938.0
2023-12-13 12:30:00,136.08,136.25,135.87,136.2,7206.0,134.8565,135.025,134.6484,134.9755,7206.0
2023-12-13 13:00:00,136.19,136.19,135.81,135.97,3624.0,134.9655,134.9655,134.589,134.7475,3624.0
2023-12-13 13:30:00,135.97,136.21,135.78,136.21,5030.0,134.7475,134.9854,134.5592,134.9854,5030.0
2023-12-13 14:00:00,136.22,137.45,136.22,136.91,8891.0,134.9953,136.2142,134.9953,135.6791,8891.0
2023-12-13 14:30:00,137.03,137.45,136.8,137.03,13267.0,135.798,136.2142,135.5701,135.798,13267.0
2023-12-13 15:00:00,137.1,137.38,136.34,136.51,9088.0,135.8674,136.1448,135.1142,135.2827,9088.0
2023-12-13 15:30:00,136.46,137.68,136.25,137.65,104626.0,135.2331,136.4421,135.025,136.4124,104626.0
2023-12-14 09:30:00,137.9,139.45,136.88,137.0,20971.0,136.6602,138.1962,135.6493,135.7683,20971.0
2023-12-14 10:00:00,137.16,137.3,136.18,136.35,12651.0,135.9268,136.0656,134.9556,135.1241,12651.0
2023-12-14 10:30:00,136.47,137.07,136.16,136.32,11364.0,135.243,135.8376,134.9358,135.0944,11364.0
2023-12-14 11:00:00,136.23,136.5,135.81,135.98,8284.0,135.0052,135.2728,134.589,134.7574,8284.0
2023-12-14 11:30:00,136.03,136.45,135.9,136.4,3961.0,134.807,135.2232,134.6781,135.1737,3961.0
2023-12-14 12:00:00,136.41,137.03,136.06,136.08,13677.0,135.1836,135.798,134.8367,134.8565,13677.0
2023-12-14 12:30:00,136.11,136.32,135.83,136.02,5756.0,134.8863,135.0944,134.6088,134.7971,5756.0
2023-12-14 13:00:00,136.01,136.01,135.01,135.03,11296.0,134.7872,134.7872,133.7962,133.816,11296.0
2023-12-14 13:30:00,135.03,135.26,134.68,135.25,6260.0,133.816,134.0439,133.4691,134.034,6260.0
2023-12-14 14:00:00,135.25,135.99,135.25,135.93,5670.0,134.034,134.7673,134.034,134.7079,5670.0
2023-12-14 14:30:00,135.93,136.59,135.91,136.59,10372.0,134.7079,135.3619,134.6881,135.3619,10372.0
2023-12-14 15:00:00,136.61,137.11,136.48,136.85,21909.0,135.3818,135.8773,135.2529,135.6196,21909.0
2023-12-14 15:30:00,136.86,136.99,136.04,136.1,47413.0,135.6295,135.7583,134.8169,134.8764,47413.0
2023-12-15 09:30:00,140.72,140.73,136.09,136.94,37159.0,139.4548,139.4647,134.8664,135.7088,37159.0
2023-12-15 10:00:00,136.88,136.88,135.72,136.06,7343.0,135.6493,135.6493,134.4998,134.8367,7343.0
2023-12-15 10:30:00,135.92,136.83,135.86,136.67,3940.0,134.698,135.5998,134.6385,135.4412,3940.0
2023-12-15 11:00:00,136.75,136.75,136.12,136.34,5167.0,135.5205,135.5205,134.8962,135.1142,5167.0
2023-12-15 11:30:00,136.18,136.45,135.94,136.08,9634.0,134.9556,135.2232,134.7178,134.8565,9634.0
2023-12-15 12:00:00,136.05,136.58,136.03,136.35,9584.0,134.8268,135.352,134.807,135.1241,9584.0
2023-12-15 12:30:00,136.36,136.36,135.62,135.76,7339.0,135.134,135.134,134.4007,134.5394,7339.0
2023-12-15 13:00:00,135.73,135.83,135.61,135.71,2378.0,134.5097,134.6088,134.3908,134.4899,2378.0
2023-12-15 13:30:00,135.74,135.76,135.19,135.58,5269.0,134.5196,134.5394,133.9745,134.361,5269.0
2023-12-15 14:00:00,135.37,135.6,135.18,135.35,2833.0,134.1529,134.3808,133.9646,134.1331,2833.0
2023-12-15 14:30:00,135.36,135.5,135.23,135.36,4233.0,134.143,134.2817,134.0142,134.143,4233.0
2023-12-15 15:00:00,135.36,135.54,135.24,135.53,8476.0,134.143,134.3214,134.0241,134.3115,8476.0
2023-12-15 15:30:00,135.64,136.02,135.2,135.9,74711.0,134.4205,134.7971,133.9844,134.6781,74711.0
2023-12-18 09:30:00,136.0,136.12,134.88,135.73,15939.0,134.7772,134.8962,133.6673,134.5097,15939.0
2023-12-18 10:00:00,135.75,136.58,135.68,136.12,6893.0,134.5295,135.352,134.4601,134.8962,6893.0
2023-12-18 10:30:00,136.2,136.53,136.05,136.05,8124.0,134.9755,135.3025,134.8268,134.8268,8124.0
2023-12-18 11:00:00,136.14,136.21,135.86,135.98,2237.0,134.916,134.9854,134.6385,134.7574,2237.0
2023-12-18 11:30:00,135.89,136.44,135.79,136.43,3622.0,134.6682,135.2133,134.5691,135.2034,3622.0
2023-12-18 12:00:00,136.29,136.44,136.07,136.14,10739.0,135.0646,135.2133,134.8466,134.916,10739.0
2023-12-18 12:30:00,136.09,136.32,135.89,136.02,9152.0,134.8664,135.0944,134.6682,134.7971,9152.0
2023-12-18 13:00:00,135.94,135.95,135.74,135.74,2606.0,134.7178,134.7277,134.5196,134.5196,2606.0
2023-12-18 13:30:00,135.78,135.84,135.69,135.74,6400.0,134.5592,134.6187,134.47,134.5196,6400.0
2023-12-18 14:00:00,135.76,135.78,135.59,135.59,15226.0,134.5394,134.5592,134.3709,134.3709,15226.0
2023-12-18 14:30:00,135.64,136.0,135.52,135.96,16593.0,134.4205,134.7772,134.3016,134.7376,16593.0
2023-12-18 15:00:00,135.92,136.48,135.9,136.32,15228.0,134.698,135.2529,134.6781,135.0944,15228.0
2023-12-18 15:30:00,136.33,136.51,135.72,135.75,38478.0,135.1043,135.2827,134.4998,134.5295,38478.0
2023-12-19 09:30:00,135.81,136.76,135.12,136.63,4821.0,134.589,135.5304,133.9052,135.4016,4821.0
2023-12-19 10:00:00,136.5,136.51,136.22,136.48,2979.0,135.2728,135.2827,134.9953,135.2529,2979.0
2023-12-19 10:30:00,136.41,136.7,136.41,136.49,1700.0,135.1836,135.471,135.1836,135.2628,1700.0
2023-12-19 11:00:00,136.49,136.83,136.48,136.7,1300.0,135.2628,135.5998,135.2529,135.471,1300.0
2023-12-19 11:30:00,136.57,136.61,136.14,136.14,3245.0,135.3421,135.3818,134.916,134.916,3245.0
2023-12-19 12:00:00,136.11,136.2,135.76,135.76,5006.0,134.8863,134.9755,134.5394,134.5394,5006.0
2023-12-19 12:30:00,135.78,136.01,135.73,135.9,20006.0,134.5592,134.7872,134.5097,134.6781,20006.0
2023-12-19 13:00:00,135.9,136.31,135.9,136.25,4943.0,134.6781,135.0845,134.6781,135.025,4943.0
2023-12-19 13:30:00,136.42,136.59,136.23,136.26,3424.0,135.1935,135.3619,135.0052,135.0349,3424.0
2023-12-19 14:00:00,136.32,136.43,136.19,136.24,6291.0,135.0944,135.2034,134.9655,135.0151,6291.0
2023-12-19 14:30:00,136.18,136.31,135.89,136.06,9345.0,134.9556,135.0845,134.6682,134.8367,9345.0
2023-12-19 15:00:00,136.07,136.57,136.0,136.3,48041.0,134.8466,135.3421,134.7772,135.0746,48041.0
2023-12-19 15:30:00,136.31,136.67,136.22,136.65,51449.0,135.0845,135.4412,134.9953,135.4214,51449.0
2023-12-20 09:30:00,136.53,136.91,136.27,136.91,3470.0,135.3025,135.6791,135.0448,135.6791,3470.0
2023-12-20 10:00:00,137.0,137.44,136.78,137.02,3314.0,135.7683,136.2043,135.5502,135.7881,3314.0
2023-12-20 10:30:00,137.26,137.61,137.18,137.46,3026.0,136.0259,136.3728,135.9466,136.2241,3026.0
2023-12-20 11:00:00,137.39,137.66,137.32,137.59,2049.0,136.1548,136.4223,136.0854,136.353,2049.0
2023-12-20 11:30:00,137.59,137.79,137.48,137.61,6339.0,136.353,136.5512,136.2439,136.3728,6339.0
2023-12-20 12:00:00,137.65,137.95,137.52,137.53,9000.0,136.4124,136.7097,136.2836,136.2935,9000.0
2023-12-20 12:30:00,137.42,137.79,137.19,137.78,4288.0,136.1845,136.5512,135.9566,136.5412,4288.0
2023-12-20 13:00:00,137.87,137.87,137.25,137.3,2100.0,136.6304,136.6304,136.016,136.0656,2100.0
2023-12-20 13:30:00,137.32,137.44,137.26,137.36,3547.0,136.0854,136.2043,136.0259,136.125,3547.0
2023-12-20 14:00:00,137.26,137.5,137.26,137.37,5112.0,136.0259,136.2638,136.0259,136.1349,5112.0
2023-12-20 14:30:00,137.35,137.36,136.14,136.14,13977.0,136.1151,136.125,134.916,134.916,13977.0
2023-12-20 15:00:00,136.11,136.21,135.61,135.72,9206.0,134.8863,134.9854,134.3908,134.4998,9206.0
2023-12-20 15:30:00,135.68,135.95,134.94,135.02,33263.0,134.4601,134.7277,133.7268,133.8061,33263.0
2023-12-21 09:30:00,135.72,135.9,134.8,135.26,5344.0,134.4998,134.6781,133.588,134.0439,5344.0
2023-12-21 10:00:00,135.09,135.17,134.11,134.11,12026.0,133.8754,133.9547,132.9042,132.9042,12026.0
2023-12-21 10:30:00,134.21,134.51,134.07,134.28,5853.0,133.0033,133.3006,132.8646,133.0727,5853.0
2023-12-21 11:00:00,134.41,134.41,134.16,134.41,828.0,133.2015,133.2015,132.9538,133.2015,828.0
2023-12-21 11:30:00,134.52,134.52,133.96,134.06,2718.0,133.3106,133.3106,132.7556,132.8547,2718.0
2023-12-21 12:00:00,133.96,134.07,133.87,133.87,1770.0,132.7556,132.8646,132.6664,132.6664,1770.0
2023-12-21 12:30:00,134.13,134.33,133.95,134.07,6193.0,132.9241,133.1223,132.7457,132.8646,6193.0
2023-12-21 13:00:00,134.07,134.11,133.59,133.92,6488.0,132.8646,132.9042,132.3889,132.716,6488.0
2023-12-21 13:30:00,133.84,134.2,133.75,134.2,1898.0,132.6367,132.9934,132.5475,132.9934,1898.0
2023-12-21 14:00:00,134.24,134.25,134.07,134.07,2633.0,133.0331,133.043,132.8646,132.8646,2633.0
2023-12-21 14:30:00,134.13,134.13,133.97,133.97,4567.0,132.9241,132.9241,132.7655,132.7655,4567.0
2023-12-21 15:00:00,133.96,134.44,133.86,134.44,3452.0,132.7556,133.2313,132.6565,133.2313,3452.0
2023-12-21 15:30:00,134.41,134.69,134.41,134.59,15092.0,133.2015,133.479,133.2015,133.3799,15092.0
2023-12-22 09:30:00,134.54,135.85,134.54,135.58,3873.0,133.3304,134.6286,133.3304,134.361,3873.0
2023-12-22 10:00:00,135.4,135.69,135.12,135.53,11877.0,134.1826,134.47,133.9052,134.3115,11877.0
2023-12-22 10:30:00,135.42,135.47,134.99,135.15,7849.0,134.2025,134.252,133.7763,133.9349,7849.0
2023-12-22 11:00:00,134.79,135.24,134.75,135.07,5505.0,133.5781,134.0241,133.5385,133.8556,5505.0
2023-12-22 11:30:00,135.06,135.14,134.9,135.04,2933.0,133.8457,133.925,133.6871,133.8259,2933.0
2023-12-22 12:00:00,135.04,135.22,134.96,135.22,6123.0,133.8259,134.0043,133.7466,134.0043,6123.0
2023-12-22 12:30:00,135.17,135.53,135.12,135.5,2904.0,133.9547,134.3115,133.9052,134.2817,2904.0
2023-12-22 13:00:00,135.5,135.59,135.39,135.48,2456.0,134.2817,134.3709,134.1727,134.2619,2456.0
2023-12-22 13:30:00,135.38,135.55,135.34,135.4,2931.0,134.1628,134.3313,134.1232,134.1826,2931.0
2023-12-22 14:00:00,135.28,135.41,134.86,134.86,5291.0,134.0637,134.1926,133.6475,133.6475,5291.0
2023-12-22 14:30:00,134.62,135.4,134.59,135.26,8868.0,133.4097,134.1826,133.3799,134.0439,8868.0
2023-12-22 15:00:00,135.16,135.3,135.01,135.25,5128.0,133.9448,134.0835,133.7962,134.034,5128.0
2023-12-22 15:30:00,135.31,135.33,134.74,135.12,23914.0,134.0935,134.1133,133.5286,133.9052,23914.0
2023-12-26 09:30:00,134.9,135.89,134.9,135.5,3038.0,133.6871,134.6682,133.6871,134.2817,3038.0
2023-12-26 10:00:00,135.45,135.61,135.3,135.31,2900.0,134.2322,134.3908,134.0835,134.0935,2900.0
2023-12-26 10:30:00,135.34,135.94,135.34,135.7,3200.0,134.1232,134.7178,134.1232,134.4799,3200.0
2023-12-26 11:00:00,135.74,135.89,135.48,135.49,3841.0,134.5196,134.6682,134.2619,134.2718,3841.0
2023-12-26 11:30:00,135.41,135.5,135.4,135.41,1013.0,134.1926,134.2817,134.1826,134.1926,1013.0
2023-12-26 12:00:00,135.51,135.9,135.51,135.81,900.0,134.2917,134.6781,134.2917,134.589,900.0
2023-12-26 12:30:00,135.89,136.0,135.62,135.76,6366.0,134.6682,134.7772,134.4007,134.5394,6366.0
2023-12-26 13:00:00,135.79,135.88,135.78,135.78,1119.0,134.5691,134.6583,134.5592,134.5592,1119.0
2023-12-26 13:30:00,135.83,135.93,135.83,135.88,796.0,134.6088,134.7079,134.6088,134.6583,796.0
2023-12-26 14:00:00,135.89,136.04,135.88,136.04,1124.0,134.6682,134.8169,134.6583,134.8169,1124.0
2023-12-26 14:30:00,136.04,136.16,135.93,136.07,2267.0,134.8169,134.9358,134.7079,134.8466,2267.0
2023-12-26 15:00:00,136.04,136.04,135.83,135.87,16449.0,134.8169,134.8169,134.6088,134.6484,16449.0
2023-12-26 15:30:00,135.81,135.9,135.36,135.52,13583.0,134.589,134.6781,134.143,134.3016,13583.0
2023-12-27 09:30:00,136.29,136.29,135.22,135.99,2567.0,135.0646,135.0646,134.0043,134.7673,2567.0
2023-12-27 10:00:00,136.13,136.13,135.74,135.84,3152.0,134.9061,134.9061,134.5196,134.6187,3152.0
2023-12-27 10:30:00,135.91,136.09,135.55,135.55,10143.0,134.6881,134.8664,134.3313,134.3313,10143.0
2023-12-27 11:00:00,135.56,135.66,135.38,135.66,600.0,134.3412,134.4403,134.1628,134.4403,600.0
2023-12-27 11:30:00,135.59,135.68,135.59,135.66,1841.0,134.3709,134.4601,134.3709,134.4403,1841.0
2023-12-27 12:00:00,135.63,135.63,135.51,135.53,1325.0,134.4106,134.4106,134.2917,134.3115,1325.0
2023-12-27 12:30:00,135.62,135.62,135.32,135.48,1522.0,134.4007,134.4007,134.1034,134.2619,1522.0
2023-12-27 13:00:00,135.46,135.89,135.45,135.71,2100.0,134.2421,134.6682,134.2322,134.4899,2100.0
2023-12-27 13:30:00,135.74,135.81,135.63,135.74,900.0,134.5196,134.589,134.4106,134.5196,900.0
2023-12-27 14:00:00,135.61,135.62,135.39,135.62,2320.0,134.3908,134.4007,134.1727,134.4007,2320.0
2023-12-27 14:30:00,135.6,135.67,135.51,135.56,2276.0,134.3808,134.4502,134.2917,134.3412,2276.0
2023-12-27 15:00:00,135.6,135.74,135.55,135.74,2608.0,134.3808,134.5196,134.3313,134.5196,2608.0
2023-12-27 15:30:00,135.75,136.06,135.56,136.05,12678.0,134.5295,134.8367,134.3412,134.8268,12678.0
2023-12-28 09:30:00,136.04,136.36,135.95,136.13,4286.0,134.8169,135.134,134.7277,134.9061,4286.0
2023-12-28 10:00:00,136.09,136.26,136.0,136.2,2754.0,134.8664,135.0349,134.7772,134.9755,2754.0
2023-12-28 10:30:00,136.13,136.3,136.01,136.09,5822.0,134.9061,135.0746,134.7872,134.8664,5822.0
2023-12-28 11:00:00,136.18,136.18,135.86,136.02,1972.0,134.9556,134.9556,134.6385,134.7971,1972.0
2023-12-28 11:30:00,135.97,135.99,135.83,135.9,1650.0,134.7475,134.7673,134.6088,134.6781,1650.0
2023-12-28 12:00:00,135.85,135.85,135.53,135.64,2973.0,134.6286,134.6286,134.3115,134.4205,2973.0
2023-12-28 12:30:00,135.53,135.91,135.52,135.81,2311.0,134.3115,134.6881,134.3016,134.589,2311.0
2023-12-28 13:00:00,135.85,135.89,135.39,135.74,2957.0,134.6286,134.6682,134.1727,134.5196,2957.0
2023-12-28 13:30:00,135.79,136.04,135.79,135.9,1100.0,134.5691,134.8169,134.5691,134.6781,1100.0
2023-12-28 14:00:00,135.96,136.23,135.95,136.22,946.0,134.7376,135.0052,134.7277,134.9953,946.0
2023-12-28 14:30:00,136.2,136.35,136.2,136.3,1700.0,134.9755,135.1241,134.9755,135.0746,1700.0
2023-12-28 15:00:00,136.32,136.37,136.17,136.17,2472.0,135.0944,135.1439,134.9457,134.9457,2472.0
2023-12-28 15:30:00,136.25,136.49,136.17,136.48,10651.0,135.025,135.2628,134.9457,135.2529,10651.0
2023-12-29 09:30:00,136.02,137.29,136.02,136.63,3426.0,134.7971,136.0557,134.7971,135.4016,3426.0
2023-12-29 10:00:00,136.75,136.83,136.42,136.42,1844.0,135.5205,135.5998,135.1935,135.1935,1844.0
2023-12-29 10:30:00,136.35,136.6,136.34,136.42,1709.0,135.1241,135.3719,135.1142,135.1935,1709.0
2023-12-29 11:00:00,136.49,136.49,136.19,136.23,2725.0,135.2628,135.2628,134.9655,135.0052,2725.0
2023-12-29 11:30:00,136.13,136.24,135.97,136.18,3600.0,134.9061,135.0151,134.7475,134.9556,3600.0
2023-12-29 12:00:00,136.2,136.2,135.86,135.86,2662.0,134.9755,134.9755,134.6385,134.6385,2662.0
2023-12-29 12:30:00,135.92,136.33,135.91,136.18,2200.0,134.698,135.1043,134.6881,134.9556,2200.0
2023-12-29 13:00:00,136.27,136.29,136.11,136.25,1877.0,135.0448,135.0646,134.8863,135.025,1877.0
2023-12-29 13:30:00,136.29,136.34,136.26,136.29,964.0,135.0646,135.1142,135.0349,135.0646,964.0
2023-12-29 14:00:00,136.21,136.37,136.21,136.3,1200.0,134.9854,135.1439,134.9854,135.0746,1200.0
2023-12-29 14:30:00,136.38,136.69,136.25,136.57,7741.0,135.1538,135.461,135.025,135.3421,7741.0
2023-12-29 15:00:00,136.61,136.94,136.48,136.89,6220.0,135.3818,135.7088,135.2529,135.6592,6220.0
2023-12-29 15:30:00,136.82,136.87,136.02,136.13,17436.0,135.5899,135.6394,134.7971,134.9061,17436.0
2024-01-02 09:30:00,135.26,136.13,134.61,135.06,8811.0,134.0439,134.9061,133.3997,133.8457,8811.0
2024-01-02 10:00:00,135.24,135.25,134.4,134.4,5813.0,134.0241,134.034,133.1916,133.1916,5813.0
2024-01-02 10:30:00,134.37,134.5,134.18,134.39,9240.0,133.1619,133.2907,132.9736,133.1817,9240.0
2024-01-02 11:00:00,134.51,134.98,134.51,134.79,2091.0,133.3006,133.7664,133.3006,133.5781,2091.0
2024-01-02 11:30:00,134.8,134.92,134.66,134.83,2736.0,133.588,133.707,133.4493,133.6178,2736.0
2024-01-02 12:00:00,134.96,134.96,134.37,134.49,4569.0,133.7466,133.7466,133.1619,133.2808,4569.0
2024-01-02 12:30:00,134.47,134.83,134.26,134.4,6842.0,133.261,133.6178,133.0529,133.1916,6842.0
2024-01-02 13:00:00,134.33,134.61,134.32,134.49,3577.0,133.1223,133.3997,133.1124,133.2808,3577.0
2024-01-02 13:30:00,134.4,134.68,134.32,134.46,8299.0,133.1916,133.4691,133.1124,133.2511,8299.0
2024-01-02 14:00:00,134.46,134.75,134.41,134.54,3400.0,133.2511,133.5385,133.2015,133.3304,3400.0
2024-01-02 14:30:00,134.57,134.61,134.38,134.44,11934.0,133.3601,133.3997,133.1718,133.2313,11934.0
2024-01-02 15:00:00,134.44,134.84,134.41,134.84,9343.0,133.2313,133.6277,133.2015,133.6277,9343.0
2024-01-02 15:30:00,134.81,135.09,134.76,135.0,22915.0,133.5979,133.8754,133.5484,133.7862,22915.0
2024-01-03 09:30:00,134.09,134.44,133.4,134.05,14298.0,132.8844,133.2313,132.2006,132.8448,14298.0
2024-01-03 10:00:00,134.12,134.74,134.11,134.74,11627.0,132.9142,133.5286,132.9042,133.5286,11627.0
2024-01-03 10:30:00,134.74,134.74,133.32,133.55,6500.0,133.5286,133.5286,132.1213,132.3493,6500.0
2024-01-03 11:00:00,133.5,133.93,133.48,133.71,5896.0,132.2997,132.7259,132.2799,132.5078,5896.0
2024-01-03 11:30:00,133.79,133.93,133.64,133.74,3866.0,132.5871,132.7259,132.4385,132.5376,3866.0
2024-01-03 12:00:00,133.73,133.75,133.19,133.26,4687.0,132.5277,132.5475,131.9925,132.0619,4687.0
2024-01-03 12:30:00,133.26,133.57,133.14,133.46,5471.0,132.0619,132.3691,131.943,132.2601,5471.0
2024-01-03 13:00:00,133.49,134.03,133.48,133.77,5967.0,132.2898,132.825,132.2799,132.5673,5967.0
2024-01-03 13:30:00,133.75,133.75,133.48,133.63,7735.0,132.5475,132.5475,132.2799,132.4286,7735.0
2024-01-03 14:00:00,133.59,133.97,133.33,133.92,14024.0,132.3889,132.7655,132.1313,132.716,14024.0
2024-01-03 14:30:00,134.05,134.25,133.77,133.83,15869.0,132.8448,133.043,132.5673,132.6268,15869.0
2024-01-03 15:00:00,133.81,133.85,133.39,133.54,13217.0,132.6069,132.6466,132.1907,132.3394,13217.0
2024-01-03 15:30:00,133.59,133.79,132.59,132.61,43109.0,132.3889,132.5871,131.3979,131.4177,43109.0
2024-01-04 09:30:00,132.51,132.77,131.12,132.74,5123.0,131.3186,131.5763,129.9411,131.5466,5123.0
2024-01-04 10:00:00,132.81,133.01,132.68,132.68,2783.0,131.6159,131.8141,131.4871,131.4871,2783.0
2024-01-04 10:30:00,132.81,132.9,132.48,132.53,4469.0,131.6159,131.7051,131.2889,131.3384,4469.0
2024-01-04 11:00:00,132.48,132.93,132.46,132.93,6988.0,131.2889,131.7349,131.2691,131.7349,6988.0
2024-01-04 11:30:00,132.78,132.87,132.47,132.81,18103.0,131.5862,131.6754,131.279,131.6159,18103.0
2024-01-04 12:00:00,132.85,133.07,132.7,133.07,3393.0,131.6556,131.8736,131.5069,131.8736,3393.0
2024-01-04 12:30:00,133.08,133.79,133.07,133.79,7623.0,131.8835,132.5871,131.8736,132.5871,7623.0
2024-01-04 13:00:00,133.79,134.41,133.79,133.96,8922.0,132.5871,133.2015,132.5871,132.7556,8922.0
2024-01-04 13:30:00,134.0,134.05,133.84,133.84,6326.0,132.7952,132.8448,132.6367,132.6367,6326.0
2024-01-04 14:00:00,133.79,133.85,133.59,133.68,7391.0,132.5871,132.6466,132.3889,132.4781,7391.0
2024-01-04 14:30:00,133.61,133.88,133.31,133.6,11056.0,132.4087,132.6763,132.1114,132.3988,11056.0
2024-01-04 15:00:00,133.68,133.71,133.18,133.18,7353.0,132.4781,132.5078,131.9826,131.9826,7353.0
2024-01-04 15:30:00,133.18,133.38,132.73,133.05,28806.0,131.9826,132.1808,131.5366,131.8538,28806.0
2024-01-05 09:30:00,132.66,133.32,132.02,132.53,18908.0,131.4673,132.1213,130.833,131.3384,18908.0
2024-01-05 10:00:00,132.6,133.45,132.6,133.28,6368.0,131.4078,132.2502,131.4078,132.0817,6368.0
2024-01-05 10:30:00,133.14,133.33,133.05,133.12,3540.0,131.943,132.1313,131.8538,131.9231,3540.0
2024-01-05 11:00:00,133.16,133.32,132.61,132.63,3119.0,131.9628,132.1213,131.4177,131.4375,3119.0
2024-01-05 11:30:00,132.72,133.05,132.63,132.75,4176.0,131.5267,131.8538,131.4375,131.5565,4176.0
2024-01-05 12:00:00,132.56,132.7,132.48,132.48,3103.0,131.3682,131.5069,131.2889,131.2889,3103.0
2024-01-05 12:30:00,132.61,132.76,132.5,132.71,3618.0,131.4177,131.5664,131.3087,131.5168,3618.0
2024-01-05 13:00:00,132.66,132.77,132.53,132.72,2712.0,131.4673,131.5763,131.3384,131.5267,2712.0
2024-01-05 13:30:00,132.86,133.11,132.75,132.91,3611.0,131.6655,131.9132,131.5565,131.715,3611.0
2024-01-05 14:00:00,132.97,133.32,132.94,133.32,7297.0,131.7745,132.1213,131.7448,132.1213,7297.0
2024-01-05 14:30:00,133.33,133.37,132.71,132.72,4886.0,132.1313,132.1709,131.5168,131.5267,4886.0
2024-01-05 15:00:00,132.76,133.1,132.68,132.84,6229.0,131.5664,131.9033,131.4871,131.6457,6229.0
2024-01-05 15:30:00,132.83,133.33,132.75,133.24,48545.0,131.6358,132.1313,131.5565,132.0421,48545.0
2024-01-08 09:30:00,132.65,133.11,131.79,132.36,2725.0,131.4574,131.9132,130.6051,131.17,2725.0
2024-01-08 10:00:00,132.3,132.61,132.21,132.59,2756.0,131.1105,131.4177,131.0213,131.3979,2756.0
2024-01-08 10:30:00,132.69,132.69,132.4,132.45,2299.0,131.497,131.497,131.2096,131.2592,2299.0
2024-01-08 11:00:00,132.44,132.59,132.25,132.3,2957.0,131.2493,131.3979,131.061,131.1105,2957.0
2024-01-08 11:30:00,132.17,132.3,131.99,131.99,5310.0,130.9817,131.1105,130.8033,130.8033,5310.0
2024-01-08 12:00:00,132.11,132.3,131.96,131.96,2150.0,130.9222,131.1105,130.7736,130.7736,2150.0
2024-01-08 12:30:00,131.88,132.37,131.88,132.25,2365.0,130.6943,131.1799,130.6943,131.061,2365.0
2024-01-08 13:00:00,132.26,132.43,132.21,132.28,1300.0,131.0709,131.2393,131.0213,131.0907,1300.0
2024-01-08 13:30:00,132.22,132.53,132.22,132.53,1310.0,131.0312,131.3384,131.0312,131.3384,1310.0
2024-01-08 14:00:00,132.58,132.71,132.52,132.66,2672.0,131.388,131.5168,131.3285,131.4673,2672.0
2024-01-08 14:30:00,132.69,133.01,132.69,132.94,3519.0,131.497,131.8141,131.497,131.7448,3519.0
2024-01-08 15:00:00,132.88,133.16,132.85,132.96,4799.0,131.6853,131.9628,131.6556,131.7646,4799.0
2024-01-08 15:30:00,133.0,133.43,132.87,133.36,13180.0,131.8042,132.2304,131.6754,132.161,13180.0
2024-01-09 09:30:00,132.29,132.29,131.68,131.69,2864.0,131.1006,131.1006,130.4961,130.506,2864.0
2024-01-09 10:00:00,131.78,132.28,131.76,132.28,3953.0,130.5952,131.0907,130.5754,131.0907,3953.0
2024-01-09 10:30:00,132.2,132.55,132.2,132.39,3428.0,131.0114,131.3583,131.0114,131.1997,3428.0
2024-01-09 11:00:00,132.3,132.66,132.3,132.66,1175.0,131.1105,131.4673,131.1105,131.4673,1175.0
2024-01-09 11:30:00,132.72,132.76,132.66,132.72,740.0,131.5267,131.5664,131.4673,131.5267,740.0
2024-01-09 12:00:00,132.72,132.9,132.72,132.85,1546.0,131.5267,131.7051,131.5267,131.6556,1546.0
2024-01-09 12:30:00,132.78,132.8,132.73,132.8,807.0,131.5862,131.606,131.5366,131.606,807.0
2024-01-09 13:00:00,132.79,133.03,132.52,132.53,1100.0,131.5961,131.834,131.3285,131.3384,1100.0
2024-01-09 13:30:00,132.39,133.08,132.39,132.98,1294.0,131.1997,131.8835,131.1997,131.7844,1294.0
2024-01-09 14:00:00,132.88,132.9,132.77,132.81,1650.0,131.6853,131.7051,131.5763,131.6159,1650.0
2024-01-09 14:30:00,132.8,133.05,132.75,132.97,2353.0,131.606,131.8538,131.5565,131.7745,2353.0
2024-01-09 15:00:00,133.0,133.0,132.64,132.96,5574.0,131.8042,131.8042,131.4475,131.7646,5574.0
2024-01-09 15:30:00,132.91,133.33,132.91,133.26,8486.0,131.715,132.1313,131.715,132.0619,8486.0
2024-01-10 09:30:00,137.36,138.89,136.34,137.98,37210.0,136.125,137.6413,135.1142,136.7394,37210.0
2024-01-10 10:00:00,138.01,138.38,137.62,138.33,18896.0,136.7692,137.1359,136.3827,137.0863,18896.0
2024-01-10 10:30:00,138.4,138.41,137.95,138.26,15942.0,137.1557,137.1656,136.7097,137.0169,15942.0
2024-01-10 11:00:00,138.27,138.33,137.62,137.69,15347.0,137.0268,137.0863,136.3827,136.4521,15347.0
2024-01-10 11:30:00,137.62,137.72,137.27,137.46,8941.0,136.3827,136.4818,136.0358,136.2241,8941.0
2024-01-10 12:00:00,137.46,137.92,137.45,137.8,20773.0,136.2241,136.68,136.2142,136.5611,20773.0
2024-01-10 12:30:00,137.77,137.77,137.36,137.38,4956.0,136.5313,136.5313,136.125,136.1448,4956.0
2024-01-10 13:00:00,137.38,137.65,137.25,137.25,12476.0,136.1448,136.4124,136.016,136.016,12476.0
2024-01-10 13:30:00,137.4,137.51,137.09,137.22,4432.0,136.1647,136.2737,135.8574,135.9863,4432.0
2024-01-10 14:00:00,137.08,137.1,136.97,136.97,3966.0,135.8475,135.8674,135.7385,135.7385,3966.0
2024-01-10 14:30:00,137.09,137.19,136.8,137.13,7780.0,135.8574,135.9566,135.5701,135.8971,7780.0
2024-01-10 15:00:00,137.22,137.23,136.37,136.42,8420.0,135.9863,135.9962,135.1439,135.1935,8420.0
2024-01-10 15:30:00,136.34,137.03,136.3,136.97,22562.0,135.1142,135.798,135.0746,135.7385,22562.0
2024-01-11 09:30:00,136.51,137.34,135.71,136.5,8878.0,135.2827,136.1052,134.4899,135.2728,8878.0
2024-01-11 10:00:00,136.5,137.1,135.8,136.83,11351.0,135.2728,135.8674,134.579,135.5998,11351.0
2024-01-11 10:30:00,136.98,137.04,136.51,136.73,13955.0,135.7484,135.8079,135.2827,135.5007,13955.0
2024-01-11 11:00:00,136.77,136.96,136.56,136.78,13588.0,135.5403,135.7286,135.3322,135.5502,13588.0
2024-01-11 11:30:00,136.85,137.09,136.56,136.91,8036.0,135.6196,135.8574,135.3322,135.6791,8036.0
2024-01-11 12:00:00,136.81,136.93,136.5,136.79,13600.0,135.58,135.6989,135.2728,135.5601,13600.0
2024-01-11 12:30:00,136.76,136.99,136.56,136.99,2808.0,135.5304,135.7583,135.3322,135.7583,2808.0
2024-01-11 13:00:00,137.05,137.4,137.05,137.34,6825.0,135.8178,136.1647,135.8178,136.1052,6825.0
2024-01-11 13:30:00,137.25,137.49,137.17,137.4,9184.0,136.016,136.2539,135.9367,136.1647,9184.0
2024-01-11 14:00:00,137.52,137.65,136.93,137.21,7946.0,136.2836,136.4124,135.6989,135.9764,7946.0
2024-01-11 14:30:00,137.16,137.53,137.06,137.43,9892.0,135.9268,136.2935,135.8277,136.1944,9892.0
2024-01-11 15:00:00,137.47,138.45,137.43,137.88,16964.0,136.234,137.2052,136.1944,136.6403,16964.0
2024-01-11 15:30:00,137.86,138.23,137.73,137.95,55739.0,136.6205,136.9872,136.4917,136.7097,55739.0
2024-01-12 09:30:00,139.0,139.47,138.03,138.78,8700.0,137.7503,138.2161,136.789,137.5323,8700.0
2024-01-12 10:00:00,138.71,139.07,138.14,138.87,9730.0,137.4629,137.8196,136.898,137.6214,9730.0
2024-01-12 10:30:00,138.97,138.97,138.6,138.77,3628.0,137.7205,137.7205,137.3539,137.5223,3628.0
2024-01-12 11:00:00,138.58,138.64,138.45,138.59,2831.0,137.3341,137.3935,137.2052,137.344,2831.0
2024-01-12 11:30:00,138.77,139.09,138.72,138.72,2150.0,137.5223,137.8395,137.4728,137.4728,2150.0
2024-01-12 12:00:00,138.8,139.12,138.68,138.96,3101.0,137.5521,137.8692,137.4332,137.7106,3101.0
2024-01-12 12:30:00,138.94,139.11,138.7,138.96,3800.0,137.6908,137.8593,137.453,137.7106,3800.0
2024-01-12 13:00:00,139.05,139.15,138.89,139.03,1743.0,137.7998,137.8989,137.6413,137.78,1743.0
2024-01-12 13:30:00,139.24,139.31,139.1,139.18,2705.0,137.9881,138.0575,137.8494,137.9287,2705.0
2024-01-12 14:00:00,139.31,139.4,139.17,139.27,2000.0,138.0575,138.1467,137.9187,138.0178,2000.0
2024-01-12 14:30:00,139.12,139.31,139.07,139.31,5023.0,137.8692,138.0575,137.8196,138.0575,5023.0
2024-01-12 15:00:00,139.29,139.45,139.16,139.32,13239.0,138.0377,138.1962,137.9088,138.0674,13239.0
2024-01-12 15:30:00,139.29,139.82,139.28,139.45,35044.0,138.0377,138.5629,138.0278,138.1962,35044.0
2024-01-16 09:30:00,138.93,139.24,138.22,138.71,11868.0,137.6809,137.9881,136.9773,137.4629,11868.0
2024-01-16 10:00:00,138.72,138.94,137.27,137.56,8326.0,137.4728,137.6908,136.0358,136.3232,8326.0
2024-01-16 10:30:00,137.41,137.66,136.67,136.87,7976.0,136.1746,136.4223,135.4412,135.6394,7976.0
2024-01-16 11:00:00,136.75,136.77,136.25,136.71,18161.0,135.5205,135.5403,135.025,135.4809,18161.0
2024-01-16 11:30:00,136.56,136.56,135.73,135.8,6495.0,135.3322,135.3322,134.5097,134.579,6495.0
2024-01-16 12:00:00,135.71,136.06,135.6,135.86,3653.0,134.4899,134.8367,134.3808,134.6385,3653.0
2024-01-16 12:30:00,135.82,136.57,135.82,136.33,11749.0,134.5989,135.3421,134.5989,135.1043,11749.0
2024-01-16 13:00:00,136.21,136.74,135.84,136.66,10806.0,134.9854,135.5106,134.6187,135.4313,10806.0
2024-01-16 13:30:00,136.62,136.71,135.96,135.96,4196.0,135.3917,135.4809,134.7376,134.7376,4196.0
2024-01-16 14:00:00,136.05,136.23,135.7,136.05,12080.0,134.8268,135.0052,134.4799,134.8268,12080.0
2024-01-16 14:30:00,136.08,136.15,135.93,136.04,20447.0,134.8565,134.9259,134.7079,134.8169,20447.0
2024-01-16 15:00:00,136.17,136.27,135.94,135.99,7550.0,134.9457,135.0448,134.7178,134.7673,7550.0
2024-01-16 15:30:00,136.05,136.36,135.74,136.32,33188.0,134.8268,135.134,134.5196,135.0944,33188.0
2024-01-17 09:30:00,134.95,136.2,134.03,136.03,3226.0,133.7367,134.9755,132.825,134.807,3226.0
2024-01-17 10:00:00,136.03,136.56,135.98,136.37,4511.0,134.807,135.3322,134.7574,135.1439,4511.0
2024-01-17 10:30:00,136.32,136.52,136.15,136.15,2038.0,135.0944,135.2926,134.9259,134.9259,2038.0
2024-01-17 11:00:00,136.22,136.42,136.06,136.11,3000.0,134.9953,135.1935,134.8367,134.8863,3000.0
2024-01-17 11:30:00,136.11,136.51,136.1,136.28,2600.0,134.8863,135.2827,134.8764,135.0547,2600.0
2024-01-17 12:00:00,136.32,136.42,136.21,136.29,3914.0,135.0944,135.1935,134.9854,135.0646,3914.0
2024-01-17 12:30:00,136.23,136.31,135.96,136.03,2389.0,135.0052,135.0845,134.7376,134.807,2389.0
2024-01-17 13:00:00,136.08,136.26,135.96,136.26,3539.0,134.8565,135.0349,134.7376,135.0349,3539.0
2024-01-17 13:30:00,136.15,136.24,135.86,135.87,3901.0,134.9259,135.0151,134.6385,134.6484,3901.0
2024-01-17 14:00:00,135.93,136.12,135.74,135.88,2722.0,134.7079,134.8962,134.5196,134.6583,2722.0
2024-01-17 14:30:00,136.02,136.02,135.63,135.78,3918.0,134.7971,134.7971,134.4106,134.5592,3918.0
2024-01-17 15:00:00,135.68,135.68,135.22,135.22,4381.0,134.4601,134.4601,134.0043,134.0043,4381.0
2024-01-17 15:30:00,135.19,135.49,135.16,135.27,13534.0,133.9745,134.2718,133.9448,134.0538,13534.0
2024-01-18 09:30:00,135.43,137.12,135.02,135.82,3670.0,134.2124,135.8872,133.8061,134.5989,3670.0
2024-01-18 10:00:00,135.94,136.37,135.94,136.17,3289.0,134.7178,135.1439,134.7178,134.9457,3289.0
2024-01-18 10:30:00,136.18,136.25,135.78,135.78,4688.0,134.9556,135.025,134.5592,134.5592,4688.0
2024-01-18 11:00:00,135.85,136.07,135.67,135.92,7097.0,134.6286,134.8466,134.4502,134.698,7097.0
2024-01-18 11:30:00,135.78,136.02,135.42,135.62,4251.0,134.5592,134.7971,134.2025,134.4007,4251.0
2024-01-18 12:00:00,135.41,135.41,135.04,135.23,4134.0,134.1926,134.1926,133.8259,134.0142,4134.0
2024-01-18 12:30:00,135.18,135.24,134.85,134.85,4554.0,133.9646,134.0241,133.6376,133.6376,4554.0
2024-01-18 13:00:00,134.84,134.87,134.65,134.87,5107.0,133.6277,133.6574,133.4394,133.6574,5107.0
2024-01-18 13:30:00,134.83,135.15,134.83,135.15,2700.0,133.6178,133.9349,133.6178,133.9349,2700.0
2024-01-18 14:00:00,135.13,135.72,135.12,135.61,5732.0,133.9151,134.4998,133.9052,134.3908,5732.0
2024-01-18 14:30:00,135.69,135.86,135.43,135.79,7000.0,134.47,134.6385,134.2124,134.5691,7000.0
2024-01-18 15:00:00,135.76,136.07,135.67,135.8,10624.0,134.5394,134.8466,134.4502,134.579,10624.0
2024-01-18 15:30:00,135.8,135.99,135.59,135.99,34692.0,134.579,134.7673,134.3709,134.7673,34692.0
2024-01-19 09:30:00,136.11,136.84,135.45,136.75,5971.0,134.8863,135.6097,134.2322,135.5205,5971.0
2024-01-19 10:00:00,136.76,136.84,136.0,136.25,8856.0,135.5304,135.6097,134.7772,135.025,8856.0
2024-01-19 10:30:00,136.16,136.33,135.95,136.05,1900.0,134.9358,135.1043,134.7277,134.8268,1900.0
2024-01-19 11:00:00,135.96,136.38,135.9,135.97,3508.0,134.7376,135.1538,134.6781,134.7475,3508.0
2024-01-19 11:30:00,135.93,135.93,135.52,135.61,6999.0,134.7079,134.7079,134.3016,134.3908,6999.0
2024-01-19 12:00:00,135.62,135.98,135.52,135.91,9816.0,134.4007,134.7574,134.3016,134.6881,9816.0
2024-01-19 12:30:00,135.95,136.17,135.84,136.1,21211.0,134.7277,134.9457,134.6187,134.8764,21211.0
2024-01-19 13:00:00,136.14,136.38,136.08,136.34,9211.0,134.916,135.1538,134.8565,135.1142,9211.0
2024-01-19 13:30:00,136.34,136.6,136.27,136.46,10077.0,135.1142,135.3719,135.0448,135.2331,10077.0
2024-01-19 14:00:00,136.45,136.6,136.26,136.27,13848.0,135.2232,135.3719,135.0349,135.0448,13848.0
2024-01-19 14:30:00,136.32,136.32,136.03,136.06,8471.0,135.0944,135.0944,134.807,134.8367,8471.0
2024-01-19 15:00:00,136.02,136.5,136.02,136.44,21657.0,134.7971,135.2728,134.7971,135.2133,21657.0
2024-01-19 15:30:00,136.43,136.59,136.02,136.23,45490.0,135.2034,135.3619,134.7971,135.0052,45490.0
2024-01-22 09:30:00,136.41,137.58,136.14,136.87,19994.0,135.1836,136.343,134.916,135.6394,19994.0
2024-01-22 10:00:00,136.89,136.93,136.49,136.74,4055.0,135.6592,135.6989,135.2628,135.5106,4055.0
2024-01-22 10:30:00,136.72,136.72,136.16,136.37,6865.0,135.4908,135.4908,134.9358,135.1439,6865.0
2024-01-22 11:00:00,136.23,136.56,136.15,136.52,3593.0,135.0052,135.3322,134.9259,135.2926,3593.0
2024-01-22 11:30:00,136.57,136.83,136.54,136.68,7225.0,135.3421,135.5998,135.3124,135.4511,7225.0
2024-01-22 12:00:00,136.71,136.76,136.27,136.58,12275.0,135.4809,135.5304,135.0448,135.352,12275.0
2024-01-22 12:30:00,136.55,136.62,136.46,136.62,1400.0,135.3223,135.3917,135.2331,135.3917,1400.0
2024-01-22 13:00:00,136.53,136.53,136.27,136.27,1850.0,135.3025,135.3025,135.0448,135.0448,1850.0
2024-01-22 13:30:00,136.17,136.45,136.12,136.45,2459.0,134.9457,135.2232,134.8962,135.2232,2459.0
2024-01-22 14:00:00,136.44,136.48,136.31,136.31,2360.0,135.2133,135.2529,135.0845,135.0845,2360.0
2024-01-22 14:30:00,136.31,136.35,135.98,136.33,12979.0,135.0845,135.1241,134.7574,135.1043,12979.0
2024-01-22 15:00:00,136.46,136.72,136.28,136.36,20405.0,135.2331,135.4908,135.0547,135.134,20405.0
2024-01-22 15:30:00,136.4,136.52,136.11,136.16,24447.0,135.1737,135.2926,134.8863,134.9358,24447.0
2024-01-23 09:30:00,136.57,136.84,136.56,136.62,3956.0,135.3421,135.6097,135.3322,135.3917,3956.0
2024-01-23 10:00:00,136.62,137.65,136.62,137.5,6333.0,135.3917,136.4124,135.3917,136.2638,6333.0
2024-01-23 10:30:00,137.35,137.55,137.09,137.12,3900.0,136.1151,136.3133,135.8574,135.8872,3900.0
2024-01-23 11:00:00,137.07,137.24,137.06,137.2,8058.0,135.8376,136.0061,135.8277,135.9665,8058.0
2024-01-23 11:30:00,137.14,137.23,136.93,137.05,4260.0,135.907,135.9962,135.6989,135.8178,4260.0
2024-01-23 12:00:00,137.04,137.11,136.85,136.93,6833.0,135.8079,135.8773,135.6196,135.6989,6833.0
2024-01-23 12:30:00,136.94,137.27,136.94,137.05,6718.0,135.7088,136.0358,135.7088,135.8178,6718.0
2024-01-23 13:00:00,137.03,137.27,137.03,137.14,4949.0,135.798,136.0358,135.798,135.907,4949.0
2024-01-23 13:30:00,137.13,137.63,137.03,137.62,4720.0,135.8971,136.3926,135.798,136.3827,4720.0
2024-01-23 14:00:00,137.63,137.63,137.46,137.49,3233.0,136.3926,136.3926,136.2241,136.2539,3233.0
2024-01-23 14:30:00,137.53,137.85,137.48,137.66,5604.0,136.2935,136.6106,136.2439,136.4223,5604.0
2024-01-23 15:00:00,137.62,137.95,137.59,137.73,9080.0,136.3827,136.7097,136.353,136.4917,9080.0
2024-01-23 15:30:00,137.67,137.67,136.99,137.4,16008.0,136.4322,136.4322,135.7583,136.1647,16008.0
2024-01-24 09:30:00,137.91,138.73,137.65,137.75,6968.0,136.6701,137.4827,136.4124,136.5115,6968.0
2024-01-24 10:00:00,137.31,137.47,137.03,137.07,16560.0,136.0755,136.234,135.798,135.8376,16560.0
2024-01-24 10:30:00,137.14,137.38,136.7,137.03,2738.0,135.907,136.1448,135.471,135.798,2738.0
2024-01-24 11:00:00,137.37,137.37,136.95,136.96,3135.0,136.1349,136.1349,135.7187,135.7286,3135.0
2024-01-24 11:30:00,137.08,137.43,136.96,137.17,18794.0,135.8475,136.1944,135.7286,135.9367,18794.0
2024-01-24 12:00:00,137.08,137.32,137.01,137.01,2900.0,135.8475,136.0854,135.7782,135.7782,2900.0
2024-01-24 12:30:00,137.09,137.09,136.85,136.92,6500.0,135.8574,135.8574,135.6196,135.689,6500.0
2024-01-24 13:00:00,137.01,137.04,136.82,136.91,6758.0,135.7782,135.8079,135.5899,135.6791,6758.0
2024-01-24 13:30:00,136.91,136.91,136.45,136.59,8377.0,135.6791,135.6791,135.2232,135.3619,8377.0
2024-01-24 14:00:00,136.61,136.87,136.33,136.34,16625.0,135.3818,135.6394,135.1043,135.1142,16625.0
2024-01-24 14:30:00,136.31,136.43,136.09,136.39,6718.0,135.0845,135.2034,134.8664,135.1637,6718.0
2024-01-24 15:00:00,136.38,136.38,135.96,136.03,8547.0,135.1538,135.1538,134.7376,134.807,8547.0
2024-01-24 15:30:00,136.04,136.39,135.13,135.59,66479.0,134.8169,135.1637,133.9151,134.3709,66479.0
2024-01-25 09:30:00,139.62,139.62,136.75,137.15,23736.0,138.3647,138.3647,135.5205,135.9169,23736.0
2024-01-25 10:00:00,137.12,137.12,136.28,136.79,5176.0,135.8872,135.8872,135.0547,135.5601,5176.0
2024-01-25 10:30:00,137.01,137.01,135.73,135.92,7868.0,135.7782,135.7782,134.5097,134.698,7868.0
2024-01-25 11:00:00,136.02,136.27,135.82,136.21,4539.0,134.7971,135.0448,134.5989,134.9854,4539.0
2024-01-25 11:30:00,136.27,136.55,136.19,136.5,6274.0,135.0448,135.3223,134.9655,135.2728,6274.0
2024-01-25 12:00:00,136.53,136.63,136.3,136.59,7762.0,135.3025,135.4016,135.0746,135.3619,7762.0
2024-01-25 12:30:00,136.52,136.64,136.37,136.64,8354.0,135.2926,135.4115,135.1439,135.4115,8354.0
2024-01-25 13:00:00,136.68,136.83,136.43,136.47,7417.0,135.4511,135.5998,135.2034,135.243,7417.0
2024-01-25 13:30:00,136.47,136.67,136.05,136.19,20941.0,135.243,135.4412,134.8268,134.9655,20941.0
2024-01-25 14:00:00,136.24,136.3,136.01,136.01,7819.0,135.0151,135.0746,134.7872,134.7872,7819.0
2024-01-25 14:30:00,136.03,136.03,135.2,135.2,22757.0,134.807,134.807,133.9844,133.9844,22757.0
2024-01-25 15:00:00,135.19,135.26,134.79,134.91,35866.0,133.9745,134.0439,133.5781,133.697,35866.0
2024-01-25 15:30:00,134.92,136.4,134.88,136.32,36600.0,133.707,135.1737,133.6673,135.0944,36600.0
2024-01-26 09:30:00,136.5,138.57,136.5,137.2,10222.0,135.2728,137.3241,135.2728,135.9665,10222.0
2024-01-26 10:00:00,137.17,137.78,137.0,137.78,47773.0,135.9367,136.5412,135.7683,136.5412,47773.0
2024-01-26 10:30:00,137.74,139.11,137.74,138.74,35553.0,136.5016,137.8593,136.5016,137.4926,35553.0
2024-01-26 11:00:00,138.83,139.59,138.68,139.59,20168.0,137.5818,138.335,137.4332,138.335,20168.0
2024-01-26 11:30:00,139.55,139.57,139.35,139.43,9080.0,138.2953,138.3152,138.0971,138.1764,9080.0
2024-01-26 12:00:00,139.46,139.85,139.32,139.8,13538.0,138.2061,138.5926,138.0674,138.5431,13538.0
2024-01-26 12:30:00,139.83,139.83,139.19,139.51,4800.0,138.5728,138.5728,137.9386,138.2557,4800.0
2024-01-26 13:00:00,139.41,139.56,138.78,138.78,15982.0,138.1566,138.3052,137.5323,137.5323,15982.0
2024-01-26 13:30:00,138.87,139.23,138.53,139.23,12534.0,137.6214,137.9782,137.2845,137.9782,12534.0
2024-01-26 14:00:00,139.22,139.8,139.22,139.62,10153.0,137.9683,138.5431,137.9683,138.3647,10153.0
2024-01-26 14:30:00,139.6,139.65,139.4,139.5,10079.0,138.3449,138.3944,138.1467,138.2458,10079.0
2024-01-26 15:00:00,139.48,139.66,139.14,139.2,17386.0,138.226,138.4043,137.889,137.9485,17386.0
2024-01-26 15:30:00,139.16,139.38,138.79,139.21,53246.0,137.9088,138.1269,137.5422,137.9584,53246.0
2024-01-29 09:30:00,139.85,143.0,139.14,141.04,56989.0,138.5926,141.7143,137.889,139.7719,56989.0
2024-01-29 10:00:00,141.27,141.52,140.23,140.81,16617.0,139.9999,140.2476,138.9692,139.544,16617.0
2024-01-29 10:30:00,140.84,140.85,139.76,140.06,18944.0,139.5737,139.5836,138.5034,138.8007,18944.0
2024-01-29 11:00:00,140.12,140.53,140.05,140.44,12554.0,138.8602,139.2665,138.7908,139.1773,12554.0
2024-01-29 11:30:00,140.44,140.53,140.18,140.22,13711.0,139.1773,139.2665,138.9197,138.9593,13711.0
2024-01-29 12:00:00,140.22,141.2,140.0,140.84,23891.0,138.9593,139.9305,138.7413,139.5737,23891.0
2024-01-29 12:30:00,140.99,141.09,140.86,140.91,17748.0,139.7224,139.8215,139.5936,139.6431,17748.0
2024-01-29 13:00:00,140.86,141.17,140.7,141.17,18427.0,139.5936,139.9008,139.435,139.9008,18427.0
2024-01-29 13:30:00,141.21,141.44,141.13,141.34,35478.0,139.9404,140.1683,139.8611,140.0692,35478.0
2024-01-29 14:00:00,141.39,142.49,141.38,142.38,57461.0,140.1188,141.2089,140.1089,141.0999,57461.0
2024-01-29 14:30:00,142.3,142.69,141.88,142.2,26461.0,141.0206,141.4071,140.6044,140.9215,26461.0
2024-01-29 15:00:00,142.19,142.74,142.17,142.54,21716.0,140.9116,141.4567,140.8918,141.2584,21716.0
2024-01-29 15:30:00,142.52,142.81,141.96,142.74,99830.0,141.2386,141.526,140.6837,141.4567,99830.0
2024-01-30 09:30:00,149.96,150.0,143.1,144.69,101449.0,148.6117,148.6514,141.8134,143.3891,101449.0
2024-01-30 10:00:00,144.68,145.4,143.46,144.12,29982.0,143.3792,144.0927,142.1702,142.8242,29982.0
2024-01-30 10:30:00,144.31,145.99,144.14,145.32,51166.0,143.0125,144.6774,142.8441,144.0135,51166.0
2024-01-30 11:00:00,145.32,145.54,144.02,144.03,21719.0,144.0135,144.2315,142.7251,142.7351,21719.0
2024-01-30 11:30:00,144.03,144.37,143.47,143.86,15249.0,142.7351,143.072,142.1801,142.5666,15249.0
2024-01-30 12:00:00,143.84,144.3,143.24,143.31,17349.0,142.5468,143.0026,141.9522,142.0215,17349.0
2024-01-30 12:30:00,143.37,143.73,142.55,142.9,24497.0,142.081,142.4378,141.2684,141.6152,24497.0
2024-01-30 13:00:00,142.85,143.01,141.39,141.73,17430.0,141.5657,141.7242,140.1188,140.4557,17430.0
2024-01-30 13:30:00,141.68,142.05,141.06,141.06,14062.0,140.4062,140.7729,139.7918,139.7918,14062.0
2024-01-30 14:00:00,141.08,141.18,140.69,140.76,15357.0,139.8116,139.9107,139.4251,139.4945,15357.0
2024-01-30 14:30:00,140.64,141.57,140.46,141.47,21704.0,139.3755,140.2972,139.1972,140.1981,21704.0
2024-01-30 15:00:00,141.44,141.97,141.19,141.64,39284.0,140.1683,140.6936,139.9206,140.3665,39284.0
2024-01-30 15:30:00,141.67,141.77,140.69,141.48,109258.0,140.3963,140.4954,139.4251,140.208,109258.0
2024-01-31 09:30:00,141.46,141.46,138.76,140.26,16181.0,140.1882,140.1882,137.5124,138.9989,16181.0
2024-01-31 10:00:00,140.53,140.84,139.33,139.46,13032.0,139.2665,139.5737,138.0773,138.2061,13032.0
2024-01-31 10:30:00,139.55,140.01,139.17,140.01,13623.0,138.2953,138.7512,137.9187,138.7512,13623.0
2024-01-31 11:00:00,139.96,141.0,139.95,140.92,14449.0,138.7016,139.7323,138.6917,139.653,14449.0
2024-01-31 11:30:00,140.76,140.98,139.81,140.42,14428.0,139.4945,139.7125,138.553,139.1575,14428.0
2024-01-31 12:00:00,140.25,140.49,140.25,140.3,1961.0,138.989,139.2269,138.989,139.0386,1961.0
2024-01-31 12:30:00,140.24,140.24,139.81,140.2,10849.0,138.9791,138.9791,138.553,138.9395,10849.0
2024-01-31 13:00:00,140.17,140.27,139.84,140.17,7286.0,138.9098,139.0089,138.5827,138.9098,7286.0
2024-01-31 13:30:00,140.14,140.64,140.14,140.53,3837.0,138.88,139.3755,138.88,139.2665,3837.0
2024-01-31 14:00:00,140.49,140.49,139.13,139.33,13999.0,139.2269,139.2269,137.8791,138.0773,13999.0
2024-01-31 14:30:00,139.32,139.9,138.64,138.76,17722.0,138.0674,138.6422,137.3935,137.5124,17722.0
2024-01-31 15:00:00,138.61,138.61,137.65,138.13,16667.0,137.3638,137.3638,136.4124,136.8881,16667.0
2024-01-31 15:30:00,138.13,138.22,137.5,137.72,31950.0,136.8881,136.9773,136.2638,136.4818,31950.0
2024-02-01 09:30:00,137.88,138.03,136.73,137.23,10794.0,136.6403,136.789,135.5007,135.9962,10794.0
2024-02-01 10:00:00,136.77,137.03,136.13,136.92,20179.0,135.5403,135.798,134.9061,135.689,20179.0
2024-02-01 10:30:00,137.13,137.59,136.76,136.8,5522.0,135.8971,136.353,135.5304,135.5701,5522.0
2024-02-01 11:00:00,136.85,137.01,136.59,136.89,4868.0,135.6196,135.7782,135.3619,135.6592,4868.0
2024-02-01 11:30:00,137.02,137.38,136.79,137.38,12862.0,135.7881,136.1448,135.5601,136.1448,12862.0
2024-02-01 12:00:00,137.45,138.33,137.43,138.33,6515.0,136.2142,137.0863,136.1944,137.0863,6515.0
2024-02-01 12:30:00,138.35,138.75,138.28,138.67,23339.0,137.1061,137.5025,137.0368,137.4232,23339.0
2024-02-01 13:00:00,138.63,138.67,138.23,138.52,10383.0,137.3836,137.4232,136.9872,137.2746,10383.0
2024-02-01 13:30:00,138.52,138.65,138.37,138.44,22870.0,137.2746,137.4034,137.1259,137.1953,22870.0
2024-02-01 14:00:00,138.5,138.55,138.35,138.38,12724.0,137.2548,137.3043,137.1061,137.1359,12724.0
2024-02-01 14:30:00,138.45,138.96,138.28,138.96,9084.0,137.2052,137.7106,137.0368,137.7106,9084.0
2024-02-01 15:00:00,138.92,138.97,138.41,138.49,17027.0,137.671,137.7205,137.1656,137.2449,17027.0
2024-02-01 15:30:00,138.56,138.57,137.98,138.46,47370.0,137.3142,137.3241,136.7394,137.2151,47370.0
2024-02-02 09:30:00,138.39,139.06,138.22,138.75,14110.0,137.1458,137.8097,136.9773,137.5025,14110.0
2024-02-02 10:00:00,138.61,138.97,137.0,138.14,8625.0,137.3638,137.7205,135.7683,136.898,8625.0
2024-02-02 10:30:00,137.99,138.2,137.22,137.77,6756.0,136.7494,136.9575,135.9863,136.5313,6756.0
2024-02-02 11:00:00,137.73,137.73,136.93,137.05,5243.0,136.4917,136.4917,135.6989,135.8178,5243.0
2024-02-02 11:30:00,137.27,137.33,137.03,137.12,8841.0,136.0358,136.0953,135.798,135.8872,8841.0
2024-02-02 12:00:00,137.09,137.27,136.85,137.27,11922.0,135.8574,136.0358,135.6196,136.0358,11922.0
2024-02-02 12:30:00,137.27,137.34,136.49,136.67,7884.0,136.0358,136.1052,135.2628,135.4412,7884.0
2024-02-02 13:00:00,136.64,137.0,136.35,136.35,24583.0,135.4115,135.7683,135.1241,135.1241,24583.0
2024-02-02 13:30:00,136.39,136.67,136.33,136.37,65595.0,135.1637,135.4412,135.1043,135.1439,65595.0
2024-02-02 14:00:00,136.35,136.56,136.02,136.18,23739.0,135.1241,135.3322,134.7971,134.9556,23739.0
2024-02-02 14:30:00,136.12,136.56,136.05,136.31,18896.0,134.8962,135.3322,134.8268,135.0845,18896.0
2024-02-02 15:00:00,136.35,136.77,136.25,136.71,23665.0,135.1241,135.5403,135.025,135.4809,23665.0
2024-02-02 15:30:00,136.62,136.68,136.0,136.28,42076.0,135.3917,135.4511,134.7772,135.0547,42076.0
2024-02-05 09:30:00,135.56,135.82,134.02,134.02,15261.0,134.3412,134.5989,132.8151,132.8151,15261.0
2024-02-05 10:00:00,134.22,134.4,133.56,134.25,9237.0,133.0133,133.1916,132.3592,133.043,9237.0
2024-02-05 10:30:00,134.41,134.74,134.15,134.51,4923.0,133.2015,133.5286,132.9439,133.3006,4923.0
2024-02-05 11:00:00,134.47,134.91,134.3,134.84,5450.0,133.261,133.697,133.0925,133.6277,5450.0
2024-02-05 11:30:00,134.87,135.15,134.7,135.15,4349.0,133.6574,133.9349,133.4889,133.9349,4349.0
2024-02-05 12:00:00,135.08,135.44,134.93,135.44,8138.0,133.8655,134.2223,133.7169,134.2223,8138.0
2024-02-05 12:30:00,135.44,135.78,135.44,135.77,4288.0,134.2223,134.5592,134.2223,134.5493,4288.0
2024-02-05 13:00:00,135.76,135.96,135.67,135.8,6928.0,134.5394,134.7376,134.4502,134.579,6928.0
2024-02-05 13:30:00,135.77,136.16,135.77,136.03,6378.0,134.5493,134.9358,134.5493,134.807,6378.0
2024-02-05 14:00:00,136.02,136.17,135.88,136.16,7294.0,134.7971,134.9457,134.6583,134.9358,7294.0
2024-02-05 14:30:00,136.16,136.27,135.98,136.09,6287.0,134.9358,135.0448,134.7574,134.8664,6287.0
2024-02-05 15:00:00,136.34,136.41,136.16,136.32,9089.0,135.1142,135.1836,134.9358,135.0944,9089.0
2024-02-05 15:30:00,136.3,136.36,135.99,136.03,22323.0,135.0746,135.134,134.7673,134.807,22323.0
2024-02-06 09:30:00,136.44,136.68,135.94,136.22,7501.0,135.2133,135.4511,134.7178,134.9953,7501.0
2024-02-06 10:00:00,136.2,136.4,135.83,135.86,5275.0,134.9755,135.1737,134.6088,134.6385,5275.0
2024-02-06 10:30:00,135.82,135.82,135.37,135.77,4854.0,134.5989,134.5989,134.1529,134.5493,4854.0
2024-02-06 11:00:00,135.78,135.88,135.58,135.74,3243.0,134.5592,134.6583,134.361,134.5196,3243.0
2024-02-06 11:30:00,135.77,135.77,135.56,135.7,3248.0,134.5493,134.5493,134.3412,134.4799,3248.0
2024-02-06 12:00:00,135.69,135.9,135.58,135.9,4100.0,134.47,134.6781,134.361,134.6781,4100.0
2024-02-06 12:30:00,135.88,135.91,135.69,135.8,4876.0,134.6583,134.6881,134.47,134.579,4876.0
2024-02-06 13:00:00,135.86,135.88,135.73,135.84,3296.0,134.6385,134.6583,134.5097,134.6187,3296.0
2024-02-06 13:30:00,135.84,136.09,135.84,136.06,2845.0,134.6187,134.8664,134.6187,134.8367,2845.0
2024-02-06 14:00:00,136.01,136.01,135.48,135.51,7660.0,134.7872,134.7872,134.2619,134.2917,7660.0
2024-02-06 14:30:00,135.58,135.79,135.46,135.78,9457.0,134.361,134.5691,134.2421,134.5592,9457.0
2024-02-06 15:00:00,135.78,136.12,135.78,136.12,5858.0,134.5592,134.8962,134.5592,134.8962,5858.0
2024-02-06 15:30:00,136.12,136.92,136.09,136.66,31705.0,134.8962,135.689,134.8664,135.4313,31705.0
2024-02-07 09:30:00,137.63,137.64,136.55,137.64,6691.0,136.3926,136.4025,135.3223,136.4025,6691.0
2024-02-07 10:00:00,137.5,138.0,137.5,138.0,7896.0,136.2638,136.7593,136.2638,136.7593,7896.0
2024-02-07 10:30:00,137.99,138.88,137.91,138.61,45427.0,136.7494,137.6314,136.6701,137.3638,45427.0
2024-02-07 11:00:00,138.61,138.82,138.28,138.4,4423.0,137.3638,137.5719,137.0368,137.1557,4423.0
2024-02-07 11:30:00,138.41,138.78,138.41,138.62,3430.0,137.1656,137.5323,137.1656,137.3737,3430.0
2024-02-07 12:00:00,138.6,139.0,138.57,138.65,8044.0,137.3539,137.7503,137.3241,137.4034,8044.0
2024-02-07 12:30:00,138.69,139.05,138.68,138.97,4000.0,137.4431,137.7998,137.4332,137.7205,4000.0
2024-02-07 13:00:00,139.0,139.09,138.65,138.69,16136.0,137.7503,137.8395,137.4034,137.4431,16136.0
2024-02-07 13:30:00,138.75,138.75,138.51,138.53,4613.0,137.5025,137.5025,137.2647,137.2845,4613.0
2024-02-07 14:00:00,138.58,138.59,138.48,138.51,4254.0,137.3341,137.344,137.235,137.2647,4254.0
2024-02-07 14:30:00,138.56,138.56,138.32,138.32,4717.0,137.3142,137.3142,137.0764,137.0764,4717.0
2024-02-07 15:00:00,138.37,138.41,137.98,137.99,4024.0,137.1259,137.1656,136.7394,136.7494,4024.0
2024-02-07 15:30:00,138.02,138.06,137.68,137.92,19526.0,136.7791,136.8187,136.4421,136.68,19526.0
2024-02-08 09:30:00,137.82,138.02,137.75,137.99,3515.0,136.5809,136.7791,136.5115,136.7494,3515.0
2024-02-08 10:00:00,138.0,138.41,137.81,138.13,3548.0,136.7593,137.1656,136.571,136.8881,3548.0
2024-02-08 10:30:00,138.2,138.28,137.91,138.05,9648.0,136.9575,137.0368,136.6701,136.8088,9648.0
2024-02-08 11:00:00,138.24,138.24,137.77,137.87,1706.0,136.9971,136.9971,136.5313,136.6304,1706.0
2024-02-08 11:30:00,137.94,138.29,137.91,138.24,4282.0,136.6998,137.0467,136.6701,136.9971,4282.0
2024-02-08 12:00:00,138.28,138.36,138.14,138.26,15835.0,137.0368,137.116,136.898,137.0169,15835.0
2024-02-08 12:30:00,138.19,138.23,137.92,138.05,6996.0,136.9476,136.9872,136.68,136.8088,6996.0
2024-02-08 13:00:00,138.01,138.15,137.77,137.77,2726.0,136.7692,136.9079,136.5313,136.5313,2726.0
2024-02-08 13:30:00,137.82,138.09,137.82,138.0,5543.0,136.5809,136.8485,136.5809,136.7593,5543.0
2024-02-08 14:00:00,138.04,138.08,137.9,137.91,5588.0,136.7989,136.8385,136.6602,136.6701,5588.0
2024-02-08 14:30:00,137.92,137.92,137.58,137.62,2845.0,136.68,136.68,136.343,136.3827,2845.0
2024-02-08 15:00:00,137.65,137.65,137.45,137.6,4325.0,136.4124,136.4124,136.2142,136.3629,4325.0
2024-02-08 15:30:00,137.57,137.81,137.29,137.81,13583.0,136.3331,136.571,136.0557,136.571,13583.0
2024-02-09 09:30:00,137.69,138.15,137.15,137.73,10087.0,136.4521,136.9079,135.9169,136.4917,10087.0
2024-02-09 10:00:00,137.55,137.66,137.14,137.16,4674.0,136.3133,136.4223,135.907,135.9268,4674.0
2024-02-09 10:30:00,137.03,137.16,136.46,136.46,8856.0,135.798,135.9268,135.2331,135.2331,8856.0
2024-02-09 11:00:00,136.37,136.81,136.28,136.35,5776.0,135.1439,135.58,135.0547,135.1241,5776.0
2024-02-09 11:30:00,136.37,136.37,135.9,136.13,7399.0,135.1439,135.1439,134.6781,134.9061,7399.0
2024-02-09 12:00:00,136.22,136.52,136.21,136.41,4000.0,134.9953,135.2926,134.9854,135.1836,4000.0
2024-02-09 12:30:00,136.5,136.71,136.49,136.71,5337.0,135.2728,135.4809,135.2628,135.4809,5337.0
2024-02-09 13:00:00,136.79,136.88,136.67,136.85,8842.0,135.5601,135.6493,135.4412,135.6196,8842.0
2024-02-09 13:30:00,136.8,137.01,136.75,136.94,5859.0,135.5701,135.7782,135.5205,135.7088,5859.0
2024-02-09 14:00:00,136.98,137.47,136.98,137.43,5411.0,135.7484,136.234,135.7484,136.1944,5411.0
2024-02-09 14:30:00,137.42,137.61,137.4,137.42,6808.0,136.1845,136.3728,136.1647,136.1845,6808.0
2024-02-09 15:00:00,137.4,137.7,137.23,137.53,11874.0,136.1647,136.462,135.9962,136.2935,11874.0
2024-02-09 15:30:00,137.5,137.92,137.29,137.92,26120.0,136.2638,136.68,136.0557,136.68,26120.0
2024-02-12 09:30:00,137.65,137.98,137.44,137.65,3166.0,136.4124,136.7394,136.2043,136.4124,3166.0
2024-02-12 10:00:00,137.74,137.74,137.66,137.67,200.0,136.5016,136.5016,136.4223,136.4322,200.0
2024-02-12 10:30:00,138.02,138.18,137.85,138.18,2231.0,136.7791,136.9376,136.6106,136.9376,2231.0
2024-02-12 11:00:00,138.06,138.27,138.06,138.22,2149.0,136.8187,137.0268,136.8187,136.9773,2149.0
2024-02-12 11:30:00,138.25,138.32,138.05,138.12,4759.0,137.007,137.0764,136.8088,136.8782,4759.0
2024-02-12 12:00:00,138.03,138.13,137.97,137.99,2922.0,136.789,136.8881,136.7295,136.7494,2922.0
2024-02-12 12:30:00,137.92,138.04,137.69,138.04,2181.0,136.68,136.7989,136.4521,136.7989,2181.0
2024-02-12 13:00:00,138.08,138.14,137.82,137.83,4381.0,136.8385,136.898,136.5809,136.5908,4381.0
2024-02-12 13:30:00,137.78,137.86,137.51,137.52,6456.0,136.5412,136.6205,136.2737,136.2836,6456.0
2024-02-12 14:00:00,137.5,138.11,137.43,137.85,23444.0,136.2638,136.8683,136.1944,136.6106,23444.0
2024-02-12 14:30:00,137.93,138.08,137.82,137.85,1900.0,136.6899,136.8385,136.5809,136.6106,1900.0
2024-02-12 15:00:00,137.92,138.18,137.92,137.97,4628.0,136.68,136.9376,136.68,136.7295,4628.0
2024-02-12 15:30:00,138.08,138.08,137.61,137.82,38522.0,136.8385,136.8385,136.3728,136.5809,38522.0
2024-02-13 09:30:00,136.51,136.51,135.41,135.72,5161.0,135.2827,135.2827,134.1926,134.4998,5161.0
2024-02-13 10:00:00,135.41,136.32,135.24,136.21,3604.0,134.1926,135.0944,134.0241,134.9854,3604.0
2024-02-13 10:30:00,136.3,136.77,136.3,136.72,3412.0,135.0746,135.5403,135.0746,135.4908,3412.0
2024-02-13 11:00:00,136.77,137.48,136.61,137.48,5663.0,135.5403,136.2439,135.3818,136.2439,5663.0
2024-02-13 11:30:00,137.5,137.81,137.31,137.31,6267.0,136.2638,136.571,136.0755,136.0755,6267.0
2024-02-13 12:00:00,137.14,137.22,136.81,136.81,3838.0,135.907,135.9863,135.58,135.58,3838.0
2024-02-13 12:30:00,136.75,136.88,136.45,136.66,1708.0,135.5205,135.6493,135.2232,135.4313,1708.0
2024-02-13 13:00:00,136.5,136.56,136.25,136.39,6773.0,135.2728,135.3322,135.025,135.1637,6773.0
2024-02-13 13:30:00,136.32,136.5,136.23,136.3,2397.0,135.0944,135.2728,135.0052,135.0746,2397.0
2024-02-13 14:00:00,136.18,136.18,135.63,135.7,5224.0,134.9556,134.9556,134.4106,134.4799,5224.0
2024-02-13 14:30:00,135.75,135.86,135.15,135.15,4036.0,134.5295,134.6385,133.9349,133.9349,4036.0
2024-02-13 15:00:00,135.14,135.37,134.82,135.37,5126.0,133.925,134.1529,133.6079,134.1529,5126.0
2024-02-13 15:30:00,135.42,136.12,135.34,136.1,24562.0,134.2025,134.8962,134.1232,134.8764,24562.0
2024-02-14 09:30:00,137.25,137.25,136.32,136.75,9823.0,136.016,136.016,135.0944,135.5205,9823.0
2024-02-14 10:00:00,136.75,137.15,136.6,136.97,4897.0,135.5205,135.9169,135.3719,135.7385,4897.0
2024-02-14 10:30:00,136.9,136.96,136.56,136.56,1583.0,135.6692,135.7286,135.3322,135.3322,1583.0
2024-02-14 11:00:00,136.55,136.6,136.07,136.2,11345.0,135.3223,135.3719,134.8466,134.9755,11345.0
2024-02-14 11:30:00,136.21,136.33,136.12,136.24,18904.0,134.9854,135.1043,134.8962,135.0151,18904.0
2024-02-14 12:00:00,136.15,136.22,135.93,136.18,10593.0,134.9259,134.9953,134.7079,134.9556,10593.0
2024-02-14 12:30:00,136.22,136.65,136.19,136.44,8332.0,134.9953,135.4214,134.9655,135.2133,8332.0
2024-02-14 13:00:00,136.44,136.7,136.43,136.5,24939.0,135.2133,135.471,135.2034,135.2728,24939.0
2024-02-14 13:30:00,136.55,137.06,136.55,136.69,6406.0,135.3223,135.8277,135.3223,135.461,6406.0
2024-02-14 14:00:00,136.72,136.87,136.45,136.87,7590.0,135.4908,135.6394,135.2232,135.6394,7590.0
2024-02-14 14:30:00,136.83,137.25,136.54,137.23,38127.0,135.5998,136.016,135.3124,135.9962,38127.0
2024-02-14 15:00:00,137.38,137.9,137.37,137.77,2709.0,136.1448,136.6602,136.1349,136.5313,2709.0
2024-02-14 15:30:00,137.78,137.8,137.32,137.67,19385.0,136.5412,136.5611,136.0854,136.4322,19385.0
2024-02-15 09:30:00,138.26,139.04,138.24,138.37,3443.0,137.0169,137.7899,136.9971,137.1259,3443.0
2024-02-15 10:00:00,138.37,138.45,137.95,137.97,4394.0,137.1259,137.2052,136.7097,136.7295,4394.0
2024-02-15 10:30:00,137.79,138.11,137.68,138.03,3933.0,136.5512,136.8683,136.4421,136.789,3933.0
2024-02-15 11:00:00,138.09,138.24,137.89,138.12,4110.0,136.8485,136.9971,136.6503,136.8782,4110.0
2024-02-15 11:30:00,138.05,138.19,138.02,138.07,1404.0,136.8088,136.9476,136.7791,136.8286,1404.0
2024-02-15 12:00:00,138.0,138.01,137.8,137.94,2701.0,136.7593,136.7692,136.5611,136.6998,2701.0
2024-02-15 12:30:00,137.97,138.09,137.92,138.01,3446.0,136.7295,136.8485,136.68,136.7692,3446.0
2024-02-15 13:00:00,137.9,138.47,137.9,138.35,7589.0,136.6602,137.225,136.6602,137.1061,7589.0
2024-02-15 13:30:00,138.4,138.5,138.15,138.48,11104.0,137.1557,137.2548,136.9079,137.235,11104.0
2024-02-15 14:00:00,138.55,139.01,138.55,138.79,8711.0,137.3043,137.7602,137.3043,137.5422,8711.0
2024-02-15 14:30:00,138.88,139.07,138.76,138.93,5991.0,137.6314,137.8196,137.5124,137.6809,5991.0
2024-02-15 15:00:00,138.96,138.97,138.63,138.69,4736.0,137.7106,137.7205,137.3836,137.4431,4736.0
2024-02-15 15:30:00,138.64,138.64,138.0,138.4,30047.0,137.3935,137.3935,136.7593,137.1557,30047.0
2024-02-16 09:30:00,137.95,138.68,137.51,138.61,8933.0,136.9579,137.6827,136.5211,137.6132,8933.0
2024-02-16 10:00:00,138.55,139.23,138.55,139.04,5447.0,137.5536,138.2287,137.5536,138.0401,5447.0
2024-02-16 10:30:00,139.06,139.28,138.81,138.81,7351.0,138.0599,138.2784,137.8117,137.8117,7351.0
2024-02-16 11:00:00,138.75,138.9,138.48,138.76,4620.0,137.7522,137.9011,137.4841,137.7621,4620.0
2024-02-16 11:30:00,138.84,138.84,138.51,138.54,4509.0,137.8415,137.8415,137.5139,137.5437,4509.0
2024-02-16 12:00:00,138.59,139.23,138.58,139.23,4272.0,137.5933,138.2287,137.5834,138.2287,4272.0
2024-02-16 12:30:00,139.22,139.22,138.85,138.85,3043.0,138.2188,138.2188,137.8514,137.8514,3043.0
2024-02-16 13:00:00,138.89,139.26,138.77,139.08,3590.0,137.8912,138.2585,137.772,138.0798,3590.0
2024-02-16 13:30:00,139.14,139.25,139.07,139.13,3444.0,138.1394,138.2486,138.0699,138.1294,3444.0
2024-02-16 14:00:00,139.31,139.32,139.0,139.0,3132.0,138.3081,138.3181,138.0004,138.0004,3132.0
2024-02-16 14:30:00,139.04,139.04,138.4,138.43,4413.0,138.0401,138.0401,137.4047,137.4345,4413.0
2024-02-16 15:00:00,138.44,138.72,138.4,138.72,4576.0,137.4444,137.7224,137.4047,137.7224,4576.0
2024-02-16 15:30:00,138.65,138.65,137.67,137.75,26207.0,137.6529,137.6529,136.6799,136.7594,26207.0
2024-02-20 09:30:00,137.53,138.09,137.53,138.09,3169.0,136.5409,137.0969,136.5409,137.0969,3169.0
2024-02-20 10:00:00,138.06,138.22,137.8,137.88,5276.0,137.0671,137.226,136.809,136.8884,5276.0
2024-02-20 10:30:00,137.99,138.1,137.58,137.63,2518.0,136.9976,137.1068,136.5906,136.6402,2518.0
2024-02-20 11:00:00,137.71,137.71,137.42,137.42,2525.0,136.7196,136.7196,136.4317,136.4317,2525.0
2024-02-20 11:30:00,137.58,137.58,136.91,137.06,2775.0,136.5906,136.5906,135.9254,136.0743,2775.0
2024-02-20 12:00:00,136.87,136.91,136.59,136.59,6179.0,135.8857,135.9254,135.6077,135.6077,6179.0
2024-02-20 12:30:00,136.65,136.76,136.55,136.75,2987.0,135.6673,135.7765,135.568,135.7665,2987.0
2024-02-20 13:00:00,136.81,137.18,136.71,136.71,8057.0,135.8261,136.1935,135.7268,135.7268,8057.0
2024-02-20 13:30:00,136.62,136.91,136.62,136.91,900.0,135.6375,135.9254,135.6375,135.9254,900.0
2024-02-20 14:00:00,136.87,137.12,136.87,137.0,1997.0,135.8857,136.1339,135.8857,136.0148,1997.0
2024-02-20 14:30:00,137.12,137.59,137.06,137.37,5280.0,136.1339,136.6005,136.0743,136.3821,5280.0
2024-02-20 15:00:00,137.32,137.36,137.07,137.32,4411.0,136.3325,136.3722,136.0842,136.3325,4411.0
2024-02-20 15:30:00,137.24,137.58,136.84,137.57,22418.0,136.253,136.5906,135.8559,136.5807,22418.0
2024-02-21 09:30:00,137.15,138.05,137.15,137.88,2771.0,136.1637,137.0572,136.1637,136.8884,2771.0
2024-02-21 10:00:00,137.62,138.17,137.44,137.89,1906.0,136.6303,137.1763,136.4516,136.8984,1906.0
2024-02-21 10:30:00,137.89,138.38,137.57,138.2,7294.0,136.8984,137.3848,136.5807,137.2061,7294.0
2024-02-21 11:00:00,138.2,138.42,138.18,138.28,18441.0,137.2061,137.4245,137.1863,137.2855,18441.0
2024-02-21 11:30:00,138.2,138.24,137.99,138.12,5244.0,137.2061,137.2458,136.9976,137.1267,5244.0
2024-02-21 12:00:00,138.21,138.36,138.02,138.02,8285.0,137.216,137.365,137.0274,137.0274,8285.0
2024-02-21 12:30:00,137.94,138.03,137.84,137.93,3429.0,136.948,137.0373,136.8487,136.9381,3429.0
2024-02-21 13:00:00,137.84,137.97,137.61,137.75,5645.0,136.8487,136.9778,136.6204,136.7594,5645.0
2024-02-21 13:30:00,137.83,137.89,137.8,137.85,3012.0,136.8388,136.8984,136.809,136.8586,3012.0
2024-02-21 14:00:00,137.86,138.22,137.59,137.64,6555.0,136.8686,137.226,136.6005,136.6501,6555.0
2024-02-21 14:30:00,137.56,137.76,137.53,137.71,4578.0,136.5707,136.7693,136.5409,136.7196,4578.0
2024-02-21 15:00:00,137.69,137.69,137.29,137.49,3064.0,136.6998,136.6998,136.3027,136.5012,3064.0
2024-02-21 15:30:00,137.57,138.12,137.52,138.0,47882.0,136.5807,137.1267,136.531,137.0076,47882.0
2024-02-22 09:30:00,138.23,139.32,138.14,139.25,10622.0,137.2359,138.3181,137.1466,138.2486,10622.0
2024-02-22 10:00:00,139.15,139.31,138.74,138.75,8362.0,138.1493,138.3081,137.7422,137.7522,8362.0
2024-02-22 10:30:00,138.75,138.75,138.12,138.63,4600.0,137.7522,137.7522,137.1267,137.633,4600.0
2024-02-22 11:00:00,138.61,138.75,138.36,138.51,3319.0,137.6132,137.7522,137.365,137.5139,3319.0
2024-02-22 11:30:00,138.55,138.62,138.41,138.52,3871.0,137.5536,137.6231,137.4146,137.5238,3871.0
2024-02-22 12:00:00,138.46,138.72,138.46,138.71,4012.0,137.4643,137.7224,137.4643,137.7125,4012.0
2024-02-22 12:30:00,138.75,139.03,138.73,139.0,5657.0,137.7522,138.0302,137.7323,138.0004,5657.0
2024-02-22 13:00:00,138.91,138.91,138.4,138.5,26889.0,137.911,137.911,137.4047,137.504,26889.0
2024-02-22 13:30:00,138.44,138.5,138.25,138.42,8090.0,137.4444,137.504,137.2558,137.4245,8090.0
2024-02-22 14:00:00,138.42,139.01,138.36,138.95,29947.0,137.4245,138.0103,137.365,137.9507,29947.0
2024-02-22 14:30:00,138.94,138.94,138.35,138.51,28075.0,137.9408,137.9408,137.355,137.5139,28075.0
2024-02-22 15:00:00,138.65,139.25,138.65,139.25,16339.0,137.6529,138.2486,137.6529,138.2486,16339.0
2024-02-22 15:30:00,139.16,139.2,138.69,139.09,24797.0,138.1592,138.1989,137.6926,138.0897,24797.0
2024-02-23 09:30:00,139.56,139.99,139.2,139.21,3022.0,138.5563,138.9832,138.1989,138.2089,3022.0
2024-02-23 10:00:00,139.2,139.2,138.9,139.16,766.0,138.1989,138.1989,137.9011,138.1592,766.0
2024-02-23 10:30:00,139.0,139.08,138.73,138.8,1600.0,138.0004,138.0798,137.7323,137.8018,1600.0
2024-02-23 11:00:00,138.77,138.77,138.41,138.54,860.0,137.772,137.772,137.4146,137.5437,860.0
2024-02-23 11:30:00,138.52,138.67,138.42,138.46,2120.0,137.5238,137.6727,137.4245,137.4643,2120.0
2024-02-23 12:00:00,138.55,138.9,138.55,138.9,2114.0,137.5536,137.9011,137.5536,137.9011,2114.0
2024-02-23 12:30:00,138.85,139.18,138.78,139.1,4892.0,137.8514,138.1791,137.782,138.0996,4892.0
2024-02-23 13:00:00,139.02,139.21,138.92,139.13,14967.0,138.0202,138.2089,137.9209,138.1294,14967.0
2024-02-23 13:30:00,139.18,139.18,138.9,138.9,3895.0,138.1791,138.1791,137.9011,137.9011,3895.0
2024-02-23 14:00:00,138.91,138.91,138.53,138.7,3087.0,137.911,137.911,137.5337,137.7025,3087.0
2024-02-23 14:30:00,138.77,138.79,138.69,138.77,1500.0,137.772,137.7919,137.6926,137.772,1500.0
2024-02-23 15:00:00,138.76,138.92,138.58,138.74,2108.0,137.7621,137.9209,137.5834,137.7422,2108.0
2024-02-23 15:30:00,138.78,139.43,138.77,139.34,19633.0,137.782,138.4273,137.772,138.3379,19633.0
2024-02-26 09:30:00,138.95,139.26,138.5,138.59,15986.0,137.9507,138.2585,137.504,137.5933,15986.0
2024-02-26 10:00:00,138.53,139.16,138.47,139.11,31138.0,137.5337,138.1592,137.4742,138.1096,31138.0
2024-02-26 10:30:00,139.06,139.12,138.93,139.05,10317.0,138.0599,138.1195,137.9309,138.05,10317.0
2024-02-26 11:00:00,139.05,139.05,138.69,138.69,7654.0,138.05,138.05,137.6926,137.6926,7654.0
2024-02-26 11:30:00,138.75,138.98,138.71,138.86,36668.0,137.7522,137.9805,137.7125,137.8614,36668.0
2024-02-26 12:00:00,138.78,138.78,138.23,138.31,5328.0,137.782,137.782,137.2359,137.3153,5328.0
2024-02-26 12:30:00,138.21,138.21,137.63,138.02,3223.0,137.216,137.216,136.6402,137.0274,3223.0
2024-02-26 13:00:00,137.92,138.06,137.77,137.83,5897.0,136.9281,137.0671,136.7792,136.8388,5897.0
2024-02-26 13:30:00,137.84,137.92,137.75,137.75,5100.0,136.8487,136.9281,136.7594,136.7594,5100.0
2024-02-26 14:00:00,137.77,137.89,137.59,137.73,14604.0,136.7792,136.8984,136.6005,136.7395,14604.0
2024-02-26 14:30:00,137.92,138.11,137.9,138.03,9706.0,136.9281,137.1168,136.9083,137.0373,9706.0
2024-02-26 15:00:00,137.98,138.81,137.97,138.67,9315.0,136.9877,137.8117,136.9778,137.6727,9315.0
2024-02-26 15:30:00,138.67,138.77,138.28,138.3,12941.0,137.6727,137.772,137.2855,137.3054,12941.0
2024-02-27 09:30:00,138.66,138.68,138.32,138.56,7034.0,137.6628,137.6827,137.3253,137.5635,7034.0
2024-02-27 10:00:00,138.46,138.48,138.11,138.2,4459.0,137.4643,137.4841,137.1168,137.2061,4459.0
2024-02-27 10:30:00,138.13,138.22,137.72,137.84,7972.0,137.1366,137.226,136.7296,136.8487,7972.0
2024-02-27 11:00:00,137.94,138.0,137.33,137.44,5723.0,136.948,137.0076,136.3424,136.4516,5723.0
2024-02-27 11:30:00,137.46,137.46,137.23,137.34,23347.0,136.4714,136.4714,136.2431,136.3523,23347.0
2024-02-27 12:00:00,137.31,137.31,136.88,137.01,3841.0,136.3225,136.3225,135.8956,136.0247,3841.0
2024-02-27 12:30:00,137.02,137.1,136.72,136.78,18328.0,136.0346,136.114,135.7368,135.7963,18328.0
2024-02-27 13:00:00,136.68,137.17,136.51,137.17,23114.0,135.6971,136.1835,135.5283,136.1835,23114.0
2024-02-27 13:30:00,137.08,137.57,137.06,137.48,2811.0,136.0942,136.5807,136.0743,136.4913,2811.0
2024-02-27 14:00:00,137.52,137.56,137.37,137.42,3668.0,136.531,136.5707,136.3821,136.4317,3668.0
2024-02-27 14:30:00,137.37,137.37,136.69,136.81,24735.0,136.3821,136.3821,135.707,135.8261,24735.0
2024-02-27 15:00:00,136.96,137.43,136.96,137.43,1600.0,135.975,136.4417,135.975,136.4417,1600.0
2024-02-27 15:30:00,137.43,137.74,137.31,137.74,19140.0,136.4417,136.7494,136.3225,136.7494,19140.0
2024-02-28 09:30:00,137.43,137.89,136.25,137.46,9396.0,136.4417,136.8984,135.2701,136.4714,9396.0
2024-02-28 10:00:00,137.22,137.52,137.11,137.51,5563.0,136.2332,136.531,136.124,136.5211,5563.0
2024-02-28 10:30:00,137.63,138.63,137.6,138.6,3001.0,136.6402,137.633,136.6104,137.6032,3001.0
2024-02-28 11:00:00,138.49,139.07,138.47,139.07,3295.0,137.494,138.0699,137.4742,138.0699,3295.0
2024-02-28 11:30:00,139.12,139.53,139.12,139.52,2006.0,138.1195,138.5266,138.1195,138.5166,2006.0
2024-02-28 12:00:00,139.59,139.75,139.49,139.57,2200.0,138.5861,138.745,138.4868,138.5663,2200.0
2024-02-28 12:30:00,139.52,139.95,139.49,139.95,2675.0,138.5166,138.9435,138.4868,138.9435,2675.0
2024-02-28 13:00:00,139.92,139.92,139.65,139.88,3010.0,138.9138,138.9138,138.6457,138.874,3010.0
2024-02-28 13:30:00,139.86,139.87,139.64,139.86,3888.0,138.8542,138.8641,138.6358,138.8542,3888.0
2024-02-28 14:00:00,139.87,139.94,139.69,139.94,5630.0,138.8641,138.9336,138.6854,138.9336,5630.0
2024-02-28 14:30:00,139.94,140.41,139.93,140.37,16773.0,138.9336,139.4002,138.9237,139.3605,16773.0
2024-02-28 15:00:00,140.4,140.46,139.9,140.05,6703.0,139.3903,139.4499,138.8939,139.0428,6703.0
2024-02-28 15:30:00,140.14,140.74,139.74,140.61,39345.0,139.1322,139.7279,138.735,139.5988,39345.0
2024-02-29 09:30:00,141.52,142.46,141.18,141.33,14343.0,140.5022,141.4355,140.1647,140.3136,14343.0
2024-02-29 10:00:00,141.42,141.71,140.72,140.72,5109.0,140.403,140.6909,139.708,139.708,5109.0
2024-02-29 10:30:00,140.94,141.17,140.7,140.98,3483.0,139.9264,140.1548,139.6881,139.9661,3483.0
2024-02-29 11:00:00,140.98,141.32,140.98,141.17,2568.0,139.9661,140.3037,139.9661,140.1548,2568.0
2024-02-29 11:30:00,141.16,141.47,140.65,141.3,3296.0,140.1448,140.4526,139.6385,140.2838,3296.0
2024-02-29 12:00:00,141.41,141.44,141.01,141.17,7122.0,140.393,140.4228,139.9959,140.1548,7122.0
2024-02-29 12:30:00,141.25,141.66,141.16,141.46,4161.0,140.2342,140.6412,140.1448,140.4427,4161.0
2024-02-29 13:00:00,141.46,141.63,141.45,141.47,2776.0,140.4427,140.6115,140.4327,140.4526,2776.0
2024-02-29 13:30:00,141.61,141.69,141.28,141.36,4087.0,140.5916,140.671,140.264,140.3434,4087.0
2024-02-29 14:00:00,141.41,141.49,140.63,140.63,7072.0,140.393,140.4725,139.6186,139.6186,7072.0
2024-02-29 14:30:00,140.81,140.85,140.69,140.81,4428.0,139.7974,139.8371,139.6782,139.7974,4428.0
2024-02-29 15:00:00,140.84,141.25,140.76,141.21,6247.0,139.8271,140.2342,139.7477,140.1945,6247.0
2024-02-29 15:30:00,141.28,141.59,140.98,141.49,23369.0,140.264,140.5717,139.9661,140.4725,23369.0
2024-03-01 09:30:00,141.04,141.5,140.43,140.53,3751.0,140.0257,140.4824,139.4201,139.5194,3751.0
2024-03-01 10:00:00,140.63,141.98,140.63,141.98,28926.0,139.6186,140.9589,139.6186,140.9589,28926.0
2024-03-01 10:30:00,141.96,142.21,141.62,141.97,6313.0,140.9391,141.1873,140.6015,140.949,6313.0
2024-03-01 11:00:00,141.98,142.35,141.85,141.89,7996.0,140.9589,141.3263,140.8299,140.8696,7996.0
2024-03-01 11:30:00,141.77,142.07,141.57,142.06,9170.0,140.7504,141.0483,140.5519,141.0384,9170.0
2024-03-01 12:00:00,141.97,142.29,141.9,142.29,5355.0,140.949,141.2667,140.8795,141.2667,5355.0
2024-03-01 12:30:00,142.38,142.43,142.23,142.27,6081.0,141.3561,141.4057,141.2071,141.2469,6081.0
2024-03-01 13:00:00,142.33,142.8,142.31,142.76,24043.0,141.3064,141.773,141.2866,141.7333,24043.0
2024-03-01 13:30:00,142.68,143.22,142.62,143.21,7594.0,141.6539,142.19,141.5943,142.1801,7594.0
2024-03-01 14:00:00,143.15,143.46,143.13,143.16,12993.0,142.1205,142.4283,142.1007,142.1305,12993.0
2024-03-01 14:30:00,143.22,143.29,142.73,142.92,10183.0,142.19,142.2595,141.7035,141.8922,10183.0
2024-03-01 15:00:00,142.89,142.89,142.38,142.7,12652.0,141.8624,141.8624,141.3561,141.6738,12652.0
2024-03-01 15:30:00,142.65,142.75,141.84,142.22,44545.0,141.6241,141.7234,140.8199,141.1972,44545.0
2024-03-04 09:30:00,143.43,144.69,142.71,144.69,6425.0,142.3985,143.6494,141.6837,143.6494,6425.0
2024-03-04 10:00:00,144.86,144.86,144.12,144.13,4182.0,143.8182,143.8182,143.0835,143.0935,4182.0
2024-03-04 10:30:00,144.34,144.99,144.25,144.87,6963.0,143.302,143.9473,143.2126,143.8282,6963.0
2024-03-04 11:00:00,144.9,145.05,144.46,144.59,5346.0,143.8579,144.0069,143.4211,143.5502,5346.0
2024-03-04 11:30:00,144.69,144.92,144.52,144.59,4638.0,143.6494,143.8778,143.4807,143.5502,4638.0
2024-03-04 12:00:00,144.59,144.66,144.25,144.48,7704.0,143.5502,143.6197,143.2126,143.441,7704.0
2024-03-04 12:30:00,144.53,144.92,144.53,144.84,2490.0,143.4906,143.8778,143.4906,143.7984,2490.0
2024-03-04 13:00:00,144.81,144.81,144.45,144.7,3864.0,143.7686,143.7686,143.4112,143.6594,3864.0
2024-03-04 13:30:00,144.7,144.78,144.54,144.55,4630.0,143.6594,143.7388,143.5005,143.5105,4630.0
2024-03-04 14:00:00,144.71,144.8,144.44,144.55,2200.0,143.6693,143.7587,143.4012,143.5105,2200.0
2024-03-04 14:30:00,144.59,144.75,144.45,144.72,5737.0,143.5502,143.709,143.4112,143.6792,5737.0
2024-03-04 15:00:00,144.78,144.78,144.31,144.37,6946.0,143.7388,143.7388,143.2722,143.3317,6946.0
2024-03-04 15:30:00,144.41,144.77,144.23,144.67,29109.0,143.3715,143.7289,143.1928,143.6296,29109.0
2024-03-05 09:30:00,144.38,145.45,143.88,145.4,5203.0,143.3417,144.404,142.8453,144.3543,5203.0
2024-03-05 10:00:00,145.46,145.72,145.24,145.64,5502.0,144.4139,144.672,144.1955,144.5926,5502.0
2024-03-05 10:30:00,145.63,145.68,145.27,145.43,5159.0,144.5827,144.6323,144.2253,144.3841,5159.0
2024-03-05 11:00:00,145.59,145.71,145.35,145.55,2548.0,144.543,144.6621,144.3047,144.5033,2548.0
2024-03-05 11:30:00,145.54,145.82,145.32,145.63,4351.0,144.4933,144.7713,144.2749,144.5827,4351.0
2024-03-05 12:00:00,145.68,145.76,145.28,145.28,8146.0,144.6323,144.7118,144.2352,144.2352,8146.0
2024-03-05 12:30:00,145.33,145.42,144.95,144.98,3932.0,144.2848,144.3742,143.9076,143.9374,3932.0
2024-03-05 13:00:00,144.89,144.9,144.37,144.48,1071.0,143.848,143.8579,143.3317,143.441,1071.0
2024-03-05 13:30:00,144.64,144.64,144.04,144.05,2300.0,143.5998,143.5998,143.0041,143.0141,2300.0
2024-03-05 14:00:00,144.09,144.09,143.87,143.95,2186.0,143.0538,143.0538,142.8353,142.9148,2186.0
2024-03-05 14:30:00,143.93,143.93,143.03,143.27,3650.0,142.8949,142.8949,142.0014,142.2397,3650.0
2024-03-05 15:00:00,143.21,143.35,143.08,143.32,6760.0,142.1801,142.3191,142.051,142.2893,6760.0
2024-03-05 15:30:00,143.26,143.73,143.24,143.57,17447.0,142.2297,142.6964,142.2099,142.5375,17447.0
2024-03-06 09:30:00,144.3,146.22,144.04,146.07,11481.0,143.2623,145.1684,143.0041,145.0195,11481.0
2024-03-06 10:00:00,146.42,146.53,145.75,146.53,8492.0,145.367,145.4762,144.7018,145.4762,8492.0
2024-03-06 10:30:00,146.43,146.68,146.24,146.49,7802.0,145.3769,145.6251,145.1883,145.4365,7802.0
2024-03-06 11:00:00,146.41,146.75,146.31,146.62,4534.0,145.3571,145.6946,145.2578,145.5656,4534.0
2024-03-06 11:30:00,146.6,147.68,146.51,147.68,10460.0,145.5457,146.6179,145.4564,146.6179,10460.0
2024-03-06 12:00:00,147.69,147.81,147.31,147.41,9400.0,146.6279,146.747,146.2506,146.3499,9400.0
2024-03-06 12:30:00,147.34,147.49,147.24,147.4,5992.0,146.2804,146.4293,146.1811,146.34,5992.0
2024-03-06 13:00:00,147.5,147.84,147.45,147.76,10712.0,146.4392,146.7768,146.3896,146.6974,10712.0
2024-03-06 13:30:00,147.72,147.72,147.16,147.34,7412.0,146.6577,146.6577,146.1017,146.2804,7412.0
2024-03-06 14:00:00,147.34,148.0,147.15,148.0,10735.0,146.2804,146.9356,146.0918,146.9356,10735.0
2024-03-06 14:30:00,147.99,148.17,147.5,148.07,17228.0,146.9257,147.1044,146.4392,147.0051,17228.0
2024-03-06 15:00:00,148.04,148.2,147.79,147.94,15594.0,146.9754,147.1342,146.7272,146.8761,15594.0
2024-03-06 15:30:00,147.99,148.73,147.88,148.29,43888.0,146.9257,147.6604,146.8165,147.2236,43888.0
2024-03-07 09:30:00,148.97,149.48,148.5,149.22,11063.0,147.8987,148.405,147.432,148.1469,11063.0
2024-03-07 10:00:00,149.35,149.52,148.82,149.02,7194.0,148.2759,148.4447,147.7497,147.9483,7194.0
2024-03-07 10:30:00,149.12,149.42,148.39,148.52,6301.0,148.0476,148.3454,147.3228,147.4519,6301.0
2024-03-07 11:00:00,148.43,148.52,147.74,147.74,4563.0,147.3626,147.4519,146.6775,146.6775,4563.0
2024-03-07 11:30:00,147.68,148.38,147.68,148.38,6698.0,146.6179,147.3129,146.6179,147.3129,6698.0
2024-03-07 12:00:00,148.35,148.66,148.22,148.63,2400.0,147.2831,147.5909,147.1541,147.5611,2400.0
2024-03-07 12:30:00,148.55,148.99,148.46,148.93,3636.0,147.4817,147.9185,147.3923,147.859,3636.0
2024-03-07 13:00:00,148.9,148.9,148.66,148.72,3184.0,147.8292,147.8292,147.5909,147.6505,3184.0
2024-03-07 13:30:00,148.71,148.95,148.43,148.83,4181.0,147.6405,147.8788,147.3626,147.7597,4181.0
2024-03-07 14:00:00,148.69,149.31,148.68,148.97,14553.0,147.6207,148.2362,147.6108,147.8987,14553.0
2024-03-07 14:30:00,148.78,149.14,148.78,149.14,4676.0,147.71,148.0674,147.71,148.0674,4676.0
2024-03-07 15:00:00,149.18,149.27,148.89,149.18,5876.0,148.1072,148.1965,147.8192,148.1072,5876.0
2024-03-07 15:30:00,149.14,149.57,148.85,149.51,27093.0,148.0674,148.4944,147.7795,148.4348,27093.0
2024-03-08 09:30:00,150.0,151.3,149.53,150.98,37737.0,148.9213,150.2119,148.4546,149.8942,37737.0
2024-03-08 10:00:00,150.9,151.29,150.45,150.57,7549.0,149.8148,150.202,149.368,149.4872,7549.0
2024-03-08 10:30:00,150.56,151.16,150.25,150.5,20499.0,149.4772,150.0729,149.1695,149.4177,20499.0
2024-03-08 11:00:00,150.64,150.68,149.82,149.82,4275.0,149.5567,149.5964,148.7426,148.7426,4275.0
2024-03-08 11:30:00,149.96,149.99,149.65,149.65,5281.0,148.8815,148.9113,148.5738,148.5738,5281.0
2024-03-08 12:00:00,149.65,149.98,149.61,149.77,3789.0,148.5738,148.9014,148.5341,148.6929,3789.0
2024-03-08 12:30:00,149.75,149.8,148.68,148.81,2994.0,148.6731,148.7227,147.6108,147.7398,2994.0
2024-03-08 13:00:00,148.59,148.62,148.06,148.06,3786.0,147.5214,147.5512,146.9952,146.9952,3786.0
2024-03-08 13:30:00,148.05,148.07,147.25,147.56,6039.0,146.9853,147.0051,146.191,146.4988,6039.0
2024-03-08 14:00:00,147.58,148.25,147.58,148.25,2300.0,146.5187,147.1838,146.5187,147.1838,2300.0
2024-03-08 14:30:00,148.3,148.75,148.21,148.6,4338.0,147.2335,147.6803,147.1441,147.5313,4338.0
2024-03-08 15:00:00,148.68,148.68,148.24,148.33,6309.0,147.6108,147.6108,147.1739,147.2633,6309.0
2024-03-08 15:30:00,148.21,148.26,147.35,147.39,24025.0,147.1441,147.1938,146.2903,146.33,24025.0
2024-03-11 09:30:00,147.38,147.63,146.07,146.46,7352.0,146.3201,146.5683,145.0195,145.4067,7352.0
2024-03-11 10:00:00,146.42,146.42,145.27,145.46,8738.0,145.367,145.367,144.2253,144.4139,8738.0
2024-03-11 10:30:00,145.44,146.88,145.43,146.88,8710.0,144.3941,145.8237,144.3841,145.8237,8710.0
2024-03-11 11:00:00,147.03,147.32,146.67,146.68,11280.0,145.9726,146.2605,145.6152,145.6251,11280.0
2024-03-11 11:30:00,146.59,147.02,146.51,147.0,3800.0,145.5358,145.9627,145.4564,145.9428,3800.0
2024-03-11 12:00:00,146.88,147.24,146.69,147.24,5928.0,145.8237,146.1811,145.6351,146.1811,5928.0
2024-03-11 12:30:00,147.4,147.62,147.36,147.46,3810.0,146.34,146.5584,146.3002,146.3995,3810.0
2024-03-11 13:00:00,147.4,147.91,147.16,147.81,6254.0,146.34,146.8463,146.1017,146.747,6254.0
2024-03-11 13:30:00,147.83,147.91,147.66,147.91,9047.0,146.7669,146.8463,146.5981,146.8463,9047.0
2024-03-11 14:00:00,147.93,148.17,147.8,148.17,7386.0,146.8661,147.1044,146.7371,147.1044,7386.0
2024-03-11 14:30:00,148.13,148.48,148.1,148.31,9813.0,147.0647,147.4122,147.0349,147.2434,9813.0
2024-03-11 15:00:00,148.37,148.42,148.16,148.32,11072.0,147.303,147.3526,147.0945,147.2533,11072.0
2024-03-11 15:30:00,148.21,148.37,148.07,148.19,38904.0,147.1441,147.303,147.0051,147.1243,38904.0
2024-03-12 09:30:00,147.7,148.71,145.38,145.96,23414.0,146.6378,147.6405,144.3345,144.9103,23414.0
2024-03-12 10:00:00,145.88,146.12,144.78,145.21,28309.0,144.8309,145.0692,143.7388,144.1657,28309.0
2024-03-12 10:30:00,145.19,145.37,144.13,144.19,7185.0,144.1459,144.3246,143.0935,143.153,7185.0
2024-03-12 11:00:00,144.27,145.04,144.24,144.81,5187.0,143.2325,143.9969,143.2027,143.7686,5187.0
2024-03-12 11:30:00,144.77,144.84,144.21,144.58,8279.0,143.7289,143.7984,143.1729,143.5402,8279.0
2024-03-12 12:00:00,144.46,144.97,144.4,144.8,3600.0,143.4211,143.9274,143.3615,143.7587,3600.0
2024-03-12 12:30:00,144.74,144.89,144.39,144.71,4759.0,143.6991,143.848,143.3516,143.6693,4759.0
2024-03-12 13:00:00,144.69,144.84,144.52,144.56,2400.0,143.6494,143.7984,143.4807,143.5204,2400.0
2024-03-12 13:30:00,144.56,145.25,144.56,145.19,3838.0,143.5204,144.2054,143.5204,144.1459,3838.0
2024-03-12 14:00:00,145.25,145.46,145.17,145.29,4260.0,144.2054,144.4139,144.126,144.2451,4260.0
2024-03-12 14:30:00,145.37,145.37,144.8,145.08,4398.0,144.3246,144.3246,143.7587,144.0366,4398.0
2024-03-12 15:00:00,145.02,145.28,144.94,145.12,5232.0,143.9771,144.2352,143.8977,144.0764,5232.0
2024-03-12 15:30:00,145.12,145.9,144.9,145.71,24840.0,144.0764,144.8507,143.8579,144.6621,24840.0
2024-03-13 09:30:00,145.79,146.66,145.31,146.36,2265.0,144.7415,145.6053,144.265,145.3074,2265.0
2024-03-13 10:00:00,146.26,146.69,146.26,146.69,1295.0,145.2082,145.6351,145.2082,145.6351,1295.0
2024-03-13 10:30:00,146.52,146.59,146.07,146.08,1308.0,145.4663,145.5358,145.0195,145.0295,1308.0
2024-03-13 11:00:00,146.08,146.31,145.86,146.27,4460.0,145.0295,145.2578,144.811,145.2181,4460.0
2024-03-13 11:30:00,146.23,146.53,146.16,146.28,3438.0,145.1784,145.4762,145.1089,145.228,3438.0
2024-03-13 12:00:00,146.34,146.6,146.23,146.6,1969.0,145.2876,145.5457,145.1784,145.5457,1969.0
2024-03-13 12:30:00,146.66,146.69,146.38,146.5,6131.0,145.6053,145.6351,145.3273,145.4464,6131.0
2024-03-13 13:00:00,146.56,146.77,146.5,146.61,5495.0,145.506,145.7145,145.4464,145.5556,5495.0
2024-03-13 13:30:00,146.61,146.83,146.61,146.83,2301.0,145.5556,145.7741,145.5556,145.7741,2301.0
2024-03-13 14:00:00,146.73,146.82,146.67,146.7,3147.0,145.6748,145.7641,145.6152,145.645,3147.0
2024-03-13 14:30:00,146.64,146.7,146.45,146.5,3904.0,145.5854,145.645,145.3968,145.4464,3904.0
2024-03-13 15:00:00,146.47,146.56,146.21,146.23,4588.0,145.4166,145.506,145.1585,145.1784,4588.0
2024-03-13 15:30:00,146.32,146.94,146.32,146.94,20617.0,145.2677,145.8833,145.2677,145.8833,20617.0
2024-03-14 09:30:00,147.14,147.63,146.37,146.54,4510.0,146.0818,146.5683,145.3174,145.4861,4510.0
2024-03-14 10:00:00,146.47,146.48,145.9,146.19,6983.0,145.4166,145.4266,144.8507,145.1387,6983.0
2024-03-14 10:30:00,146.21,146.36,145.56,145.56,3762.0,145.1585,145.3074,144.5132,144.5132,3762.0
2024-03-14 11:00:00,145.64,145.96,145.47,145.56,2000.0,144.5926,144.9103,144.4238,144.5132,2000.0
2024-03-14 11:30:00,145.68,145.99,145.68,145.71,1503.0,144.6323,144.9401,144.6323,144.6621,1503.0
2024-03-14 12:00:00,145.72,145.72,145.42,145.57,3604.0,144.672,144.672,144.3742,144.5231,3604.0
2024-03-14 12:30:00,145.56,145.64,145.43,145.56,2969.0,144.5132,144.5926,144.3841,144.5132,2969.0
2024-03-14 13:00:00,145.42,145.66,145.35,145.35,2396.0,144.3742,144.6125,144.3047,144.3047,2396.0
2024-03-14 13:30:00,145.28,145.76,145.21,145.67,2852.0,144.2352,144.7118,144.1657,144.6224,2852.0
2024-03-14 14:00:00,145.68,145.75,145.55,145.59,1093.0,144.6323,144.7018,144.5033,144.543,1093.0
2024-03-14 14:30:00,145.62,145.73,145.49,145.72,2371.0,144.5728,144.682,144.4437,144.672,2371.0
2024-03-14 15:00:00,145.56,145.56,144.87,145.02,6011.0,144.5132,144.5132,143.8282,143.9771,6011.0
2024-03-14 15:30:00,144.9,145.19,144.53,145.05,30343.0,143.8579,144.1459,143.4906,144.0069,30343.0
2024-03-15 09:30:00,144.67,146.08,144.29,145.68,26904.0,143.6296,145.0295,143.2523,144.6323,26904.0
2024-03-15 10:00:00,145.67,147.7,145.46,147.7,9007.0,144.6224,146.6378,144.4139,146.6378,9007.0
2024-03-15 10:30:00,147.71,148.8,147.68,148.44,12537.0,146.6477,147.7299,146.6179,147.3725,12537.0
2024-03-15 11:00:00,148.27,148.69,148.15,148.69,5971.0,147.2037,147.6207,147.0846,147.6207,5971.0
2024-03-15 11:30:00,148.69,148.8,148.32,148.42,6154.0,147.6207,147.7299,147.2533,147.3526,6154.0
2024-03-15 12:00:00,148.43,148.8,148.22,148.8,3813.0,147.3626,147.7299,147.1541,147.7299,3813.0
2024-03-15 12:30:00,148.82,148.82,148.47,148.8,5074.0,147.7497,147.7497,147.4023,147.7299,5074.0
2024-03-15 13:00:00,148.81,149.19,148.65,149.14,10717.0,147.7398,148.1171,147.581,148.0674,10717.0
2024-03-15 13:30:00,149.2,149.23,148.21,148.28,5468.0,148.127,148.1568,147.1441,147.2136,5468.0
2024-03-15 14:00:00,148.38,148.53,148.12,148.28,5638.0,147.3129,147.4618,147.0548,147.2136,5638.0
2024-03-15 14:30:00,148.58,148.93,148.38,148.92,6259.0,147.5115,147.859,147.3129,147.849,6259.0
2024-03-15 15:00:00,148.87,149.69,148.75,149.26,16704.0,147.7994,148.6135,147.6803,148.1866,16704.0
2024-03-15 15:30:00,149.17,149.17,147.66,148.18,39619.0,148.0972,148.0972,146.5981,147.1143,39619.0
2024-03-18 09:30:00,148.48,149.48,148.02,148.48,4359.0,147.4122,148.405,146.9555,147.4122,4359.0
2024-03-18 10:00:00,148.17,148.17,147.24,147.79,9210.0,147.1044,147.1044,146.1811,146.7272,9210.0
2024-03-18 10:30:00,147.36,147.76,147.36,147.69,1787.0,146.3002,146.6974,146.3002,146.6279,1787.0
2024-03-18 11:00:00,147.69,147.83,147.48,147.81,1835.0,146.6279,146.7669,146.4194,146.747,1835.0
2024-03-18 11:30:00,147.96,148.03,147.45,147.56,5503.0,146.8959,146.9654,146.3896,146.4988,5503.0
2024-03-18 12:00:00,147.57,147.69,147.33,147.41,6051.0,146.5087,146.6279,146.2705,146.3499,6051.0
2024-03-18 12:30:00,147.41,147.75,147.3,147.68,4959.0,146.3499,146.6874,146.2407,146.6179,4959.0
2024-03-18 13:00:00,147.7,148.23,147.7,148.23,2220.0,146.6378,147.164,146.6378,147.164,2220.0
2024-03-18 13:30:00,148.16,148.21,147.6,147.65,2872.0,147.0945,147.1441,146.5385,146.5882,2872.0
2024-03-18 14:00:00,147.65,147.8,147.44,147.78,2867.0,146.5882,146.7371,146.3797,146.7172,2867.0
2024-03-18 14:30:00,147.72,148.16,147.72,148.0,4277.0,146.6577,147.0945,146.6577,146.9356,4277.0
2024-03-18 15:00:00,148.01,148.14,147.67,147.74,7461.0,146.9456,147.0746,146.608,146.6775,7461.0
2024-03-18 15:30:00,147.55,147.92,147.38,147.47,17066.0,146.4889,146.8562,146.3201,146.4095,17066.0
2024-03-19 09:30:00,147.86,148.73,147.86,148.15,2669.0,146.7967,147.6604,146.7967,147.0846,2669.0
2024-03-19 10:00:00,148.31,148.49,148.09,148.09,2215.0,147.2434,147.4221,147.025,147.025,2215.0
2024-03-19 10:30:00,147.92,148.15,147.61,147.72,2561.0,146.8562,147.0846,146.5484,146.6577,2561.0
2024-03-19 11:00:00,147.57,147.82,147.56,147.78,888.0,146.5087,146.7569,146.4988,146.7172,888.0
2024-03-19 11:30:00,148.03,148.47,148.0,148.47,1500.0,146.9654,147.4023,146.9356,147.4023,1500.0
2024-03-19 12:00:00,148.4,148.4,148.2,148.39,1205.0,147.3328,147.3328,147.1342,147.3228,1205.0
2024-03-19 12:30:00,148.42,148.58,148.41,148.44,1370.0,147.3526,147.5115,147.3427,147.3725,1370.0
2024-03-19 13:00:00,148.28,148.37,148.03,148.03,9842.0,147.2136,147.303,146.9654,146.9654,9842.0
2024-03-19 13:30:00,148.21,148.4,148.21,148.25,2011.0,147.1441,147.3328,147.1441,147.1838,2011.0
2024-03-19 14:00:00,148.11,148.26,148.0,148.13,2938.0,147.0449,147.1938,146.9356,147.0647,2938.0
2024-03-19 14:30:00,148.15,148.78,148.15,148.37,4969.0,147.0846,147.71,147.0846,147.303,4969.0
2024-03-19 15:00:00,148.64,148.64,148.32,148.43,2722.0,147.571,147.571,147.2533,147.3626,2722.0
2024-03-19 15:30:00,148.37,148.43,147.74,147.96,15961.0,147.303,147.3626,146.6775,146.8959,15961.0
2024-03-20 09:30:00,148.14,149.1,148.14,149.1,4881.0,147.0746,148.0277,147.0746,148.0277,4881.0
2024-03-20 10:00:00,148.89,148.94,148.57,148.74,2994.0,147.8192,147.8689,147.5015,147.6703,2994.0
2024-03-20 10:30:00,148.61,148.77,148.35,148.7,1348.0,147.5413,147.7001,147.2831,147.6306,1348.0
2024-03-20 11:00:00,148.56,148.72,148.42,148.72,2424.0,147.4916,147.6505,147.3526,147.6505,2424.0
2024-03-20 11:30:00,148.64,148.64,148.36,148.41,2300.0,147.571,147.571,147.2931,147.3427,2300.0
2024-03-20 12:00:00,148.53,148.68,148.52,148.68,1372.0,147.4618,147.6108,147.4519,147.6108,1372.0
2024-03-20 12:30:00,148.57,148.88,148.49,148.88,1956.0,147.5015,147.8093,147.4221,147.8093,1956.0
2024-03-20 13:00:00,148.87,148.87,148.28,148.44,4160.0,147.7994,147.7994,147.2136,147.3725,4160.0
2024-03-20 13:30:00,148.3,148.34,148.24,148.25,983.0,147.2335,147.2732,147.1739,147.1838,983.0
2024-03-20 14:00:00,148.42,149.02,148.1,148.36,6173.0,147.3526,147.9483,147.0349,147.2931,6173.0
2024-03-20 14:30:00,148.43,148.74,147.95,148.59,4248.0,147.3626,147.6703,146.886,147.5214,4248.0
2024-03-20 15:00:00,148.72,149.23,148.64,149.23,2898.0,147.6505,148.1568,147.571,148.1568,2898.0
2024-03-20 15:30:00,149.22,149.37,148.72,149.08,6584.0,148.1469,148.2958,147.6505,148.0079,6584.0
2024-03-21 09:30:00,149.86,151.2,149.18,149.19,31207.0,148.7823,150.1126,148.1072,148.1171,31207.0
2024-03-21 10:00:00,149.58,149.93,149.35,149.57,4014.0,148.5043,148.8518,148.2759,148.4944,4014.0
2024-03-21 10:30:00,149.49,150.01,149.21,149.76,7533.0,148.4149,148.9312,148.1369,148.683,7533.0
2024-03-21 11:00:00,149.81,149.86,149.61,149.67,2500.0,148.7326,148.7823,148.5341,148.5936,2500.0
2024-03-21 11:30:00,149.79,149.81,149.21,149.51,2200.0,148.7128,148.7326,148.1369,148.4348,2200.0
2024-03-21 12:00:00,149.4,149.44,149.3,149.44,700.0,148.3256,148.3653,148.2263,148.3653,700.0
2024-03-21 12:30:00,149.43,149.49,149.22,149.42,3034.0,148.3554,148.4149,148.1469,148.3454,3034.0
2024-03-21 13:00:00,149.31,149.51,149.21,149.51,1034.0,148.2362,148.4348,148.1369,148.4348,1034.0
2024-03-21 13:30:00,149.52,149.64,149.18,149.18,2012.0,148.4447,148.5638,148.1072,148.1072,2012.0
2024-03-21 14:00:00,149.13,149.43,149.1,149.26,4121.0,148.0575,148.3554,148.0277,148.1866,4121.0
2024-03-21 14:30:00,149.3,149.3,148.79,148.89,4214.0,148.2263,148.2263,147.72,147.8192,4214.0
2024-03-21 15:00:00,148.81,149.12,148.81,148.9,2941.0,147.7398,148.0476,147.7398,147.8292,2941.0
2024-03-21 15:30:00,148.91,149.36,148.71,149.08,17034.0,147.8391,148.2859,147.6405,148.0079,17034.0
2024-03-22 09:30:00,149.31,149.34,148.22,148.22,6905.0,148.2362,148.266,147.1541,147.1541,6905.0
2024-03-22 10:00:00,148.28,148.38,147.66,148.18,4296.0,147.2136,147.3129,146.5981,147.1143,4296.0
2024-03-22 10:30:00,148.13,148.13,147.59,147.93,4509.0,147.0647,147.0647,146.5286,146.8661,4509.0
2024-03-22 11:00:00,147.91,148.09,147.79,147.91,2796.0,146.8463,147.025,146.7272,146.8463,2796.0
2024-03-22 11:30:00,148.03,148.15,147.93,148.08,2575.0,146.9654,147.0846,146.8661,147.0151,2575.0
2024-03-22 12:00:00,147.88,147.88,147.58,147.77,3900.0,146.8165,146.8165,146.5187,146.7073,3900.0
2024-03-22 12:30:00,147.76,148.0,147.75,147.84,4043.0,146.6974,146.9356,146.6874,146.7768,4043.0
2024-03-22 13:00:00,147.84,148.24,147.81,148.11,5820.0,146.7768,147.1739,146.747,147.0449,5820.0
2024-03-22 13:30:00,148.19,148.36,148.17,148.36,2813.0,147.1243,147.2931,147.1044,147.2931,2813.0
2024-03-22 14:00:00,148.33,148.55,148.23,148.53,7438.0,147.2633,147.4817,147.164,147.4618,7438.0
2024-03-22 14:30:00,148.46,148.5,148.29,148.49,5665.0,147.3923,147.432,147.2236,147.4221,5665.0
2024-03-22 15:00:00,148.52,148.7,148.33,148.52,5037.0,147.4519,147.6306,147.2633,147.4519,5037.0
2024-03-22 15:30:00,148.59,148.84,148.31,148.49,23387.0,147.5214,147.7696,147.2434,147.4221,23387.0
2024-03-25 09:30:00,149.51,149.58,148.63,148.63,4526.0,148.4348,148.5043,147.5611,147.5611,4526.0
2024-03-25 10:00:00,148.94,149.62,148.87,149.5,1900.0,147.8689,148.544,147.7994,148.4249,1900.0
2024-03-25 10:30:00,149.43,149.7,149.36,149.38,3100.0,148.3554,148.6234,148.2859,148.3057,3100.0
2024-03-25 11:00:00,149.56,150.0,149.43,149.99,9023.0,148.4844,148.9213,148.3554,148.9113,9023.0
2024-03-25 11:30:00,149.78,150.55,149.78,150.11,14636.0,148.7028,149.4673,148.7028,149.0305,14636.0
2024-03-25 12:00:00,150.39,150.55,150.01,150.31,17606.0,149.3085,149.4673,148.9312,149.229,17606.0
2024-03-25 12:30:00,150.47,150.99,150.33,150.83,11105.0,149.3879,149.9041,149.2489,149.7453,11105.0
2024-03-25 13:00:00,150.91,151.17,150.7,150.91,7291.0,149.8247,150.0828,149.6162,149.8247,7291.0
2024-03-25 13:30:00,151.0,151.83,150.86,151.83,63697.0,149.9141,150.7381,149.7751,150.7381,63697.0
2024-03-25 14:00:00,151.8,152.34,151.66,152.25,18180.0,150.7083,151.2444,150.5693,151.1551,18180.0
2024-03-25 14:30:00,152.21,152.45,151.91,152.19,8790.0,151.1154,151.3536,150.8175,151.0955,8790.0
2024-03-25 15:00:00,152.16,152.28,151.5,151.52,8549.0,151.0657,151.1849,150.4105,150.4303,8549.0
2024-03-25 15:30:00,151.47,151.84,151.27,151.44,28120.0,150.3807,150.748,150.1821,150.3509,28120.0
2024-03-26 09:30:00,151.04,151.97,151.04,151.79,5000.0,149.9538,150.8771,149.9538,150.6984,5000.0
2024-03-26 10:00:00,151.7,151.75,150.49,151.29,9465.0,150.609,150.6587,149.4077,150.202,9465.0
2024-03-26 10:30:00,151.25,151.44,151.13,151.43,4122.0,150.1623,150.3509,150.0431,150.341,4122.0
2024-03-26 11:00:00,151.39,151.39,150.5,150.55,1600.0,150.3013,150.3013,149.4177,149.4673,1600.0
2024-03-26 11:30:00,150.67,150.93,150.46,150.93,5157.0,149.5864,149.8446,149.378,149.8446,5157.0
2024-03-26 12:00:00,150.81,151.08,150.71,150.93,4713.0,149.7254,149.9935,149.6262,149.8446,4713.0
2024-03-26 12:30:00,151.03,151.54,150.98,151.47,6559.0,149.9439,150.4502,149.8942,150.3807,6559.0
2024-03-26 13:00:00,151.52,151.76,151.24,151.24,8062.0,150.4303,150.6686,150.1523,150.1523,8062.0
2024-03-26 13:30:00,151.22,151.58,151.09,151.19,6982.0,150.1325,150.4899,150.0034,150.1027,6982.0
2024-03-26 14:00:00,151.21,151.33,151.15,151.33,900.0,150.1226,150.2417,150.063,150.2417,900.0
2024-03-26 14:30:00,151.23,151.38,151.19,151.28,1565.0,150.1424,150.2913,150.1027,150.1921,1565.0
2024-03-26 15:00:00,151.3,151.54,151.24,151.26,20023.0,150.2119,150.4502,150.1523,150.1722,20023.0
2024-03-26 15:30:00,151.35,152.0,151.26,151.5,62907.0,150.2616,150.9069,150.1722,150.4105,62907.0
2024-03-27 09:30:00,152.0,153.89,151.99,153.5,31766.0,150.9069,152.7833,150.8969,152.3961,31766.0
2024-03-27 10:00:00,153.67,153.68,153.02,153.44,2485.0,152.5649,152.5748,151.9195,152.3365,2485.0
2024-03-27 10:30:00,153.55,153.93,153.55,153.66,11085.0,152.4457,152.823,152.4457,152.5549,11085.0
2024-03-27 11:00:00,153.8,154.39,153.79,154.09,23242.0,152.6939,153.2797,152.684,152.9818,23242.0
2024-03-27 11:30:00,154.09,154.63,154.08,154.43,11385.0,152.9818,153.518,152.9719,153.3194,11385.0
2024-03-27 12:00:00,154.22,154.29,153.98,154.19,4718.0,153.1109,153.1804,152.8726,153.0811,4718.0
2024-03-27 12:30:00,154.3,154.63,154.27,154.56,4931.0,153.1903,153.518,153.1606,153.4485,4931.0
2024-03-27 13:00:00,154.64,154.93,154.52,154.62,11115.0,153.5279,153.8158,153.4088,153.508,11115.0
2024-03-27 13:30:00,154.68,154.77,154.22,154.57,6067.0,153.5676,153.657,153.1109,153.4584,6067.0
2024-03-27 14:00:00,154.61,154.96,154.61,154.81,10628.0,153.4981,153.8456,153.4981,153.6967,10628.0
2024-03-27 14:30:00,154.72,154.73,154.29,154.69,12992.0,153.6073,153.6172,153.1804,153.5775,12992.0
2024-03-27 15:00:00,154.8,154.82,154.17,154.33,13849.0,153.6867,153.7066,153.0613,153.2201,13849.0
2024-03-27 15:30:00,154.35,155.37,154.24,155.32,51971.0,153.24,154.2526,153.1308,154.203,51971.0
2024-03-28 09:30:00,155.52,155.88,154.56,155.84,8901.0,154.4016,154.759,153.4485,154.7193,8901.0
2024-03-28 10:00:00,155.61,155.92,155.43,155.87,6342.0,154.4909,154.7987,154.3122,154.749,6342.0
2024-03-28 10:30:00,155.9,155.91,155.5,155.5,3950.0,154.7788,154.7888,154.3817,154.3817,3950.0
2024-03-28 11:00:00,155.31,155.96,155.06,155.84,8633.0,154.1931,154.8384,153.9449,154.7193,8633.0
2024-03-28 11:30:00,155.96,155.97,155.66,155.84,3055.0,154.8384,154.8483,154.5406,154.7193,3055.0
2024-03-28 12:00:00,155.85,155.9,155.34,155.89,5816.0,154.7292,154.7788,154.2229,154.7689,5816.0
2024-03-28 12:30:00,155.89,155.89,155.12,155.52,7439.0,154.7689,154.7689,154.0044,154.4016,7439.0
2024-03-28 13:00:00,155.71,155.71,155.34,155.68,6913.0,154.5902,154.5902,154.2229,154.5604,6913.0
2024-03-28 13:30:00,155.64,155.82,155.2,155.45,11855.0,154.5207,154.6994,154.0839,154.3321,11855.0
2024-03-28 14:00:00,155.4,155.53,154.97,155.16,7892.0,154.2824,154.4115,153.8555,154.0442,7892.0
2024-03-28 14:30:00,155.15,155.3,154.6,155.14,12195.0,154.0342,154.1831,153.4882,154.0243,12195.0
2024-03-28 15:00:00,155.26,155.26,154.77,155.03,12623.0,154.1434,154.1434,153.657,153.9151,12623.0
2024-03-28 15:30:00,154.96,154.96,153.94,154.0,37671.0,153.8456,153.8456,152.8329,152.8925,37671.0
2024-04-01 09:30:00,155.63,155.99,151.56,154.05,34524.0,154.5108,154.8682,150.47,152.9421,34524.0
2024-04-01 10:00:00,153.95,154.38,153.22,153.65,8671.0,152.8429,153.2698,152.1181,152.545,8671.0
2024-04-01 10:30:00,153.58,153.8,153.35,153.54,6872.0,152.4755,152.6939,152.2472,152.4358,6872.0
2024-04-01 11:00:00,153.64,153.97,153.4,153.66,6603.0,152.5351,152.8627,152.2968,152.5549,6603.0
2024-04-01 11:30:00,153.61,153.82,153.25,153.54,5447.0,152.5053,152.7138,152.1479,152.4358,5447.0
2024-04-01 12:00:00,153.61,153.77,153.26,153.38,2894.0,152.5053,152.6641,152.1578,152.277,2894.0
2024-04-01 12:30:00,153.44,153.56,153.3,153.45,3175.0,152.3365,152.4557,152.1975,152.3464,3175.0
2024-04-01 13:00:00,153.23,153.23,152.51,152.8,3673.0,152.128,152.128,151.4132,151.7011,3673.0
2024-04-01 13:30:00,152.77,153.21,152.69,153.17,2279.0,151.6713,152.1082,151.5919,152.0685,2279.0
2024-04-01 14:00:00,153.17,153.33,153.12,153.13,2811.0,152.0685,152.2273,152.0188,152.0288,2811.0
2024-04-01 14:30:00,152.86,153.02,152.77,152.9,1981.0,151.7607,151.9195,151.6713,151.8004,1981.0
2024-04-01 15:00:00,152.83,153.15,152.78,152.97,3144.0,151.7309,152.0486,151.6813,151.8699,3144.0
2024-04-01 15:30:00,152.97,153.35,152.65,153.09,31778.0,151.8699,152.2472,151.5522,151.989,31778.0
2024-04-02 09:30:00,153.27,153.94,151.97,153.44,30214.0,152.1677,152.8329,150.8771,152.3365,30214.0
2024-04-02 10:00:00,153.62,154.14,153.36,153.71,12370.0,152.5152,153.0315,152.2571,152.6046,12370.0
2024-04-02 10:30:00,153.63,154.61,153.59,154.6,5364.0,152.5252,153.4981,152.4854,153.4882,5364.0
2024-04-02 11:00:00,154.47,154.93,154.29,154.93,4400.0,153.3591,153.8158,153.1804,153.8158,4400.0
2024-04-02 11:30:00,154.86,155.11,154.64,154.69,9251.0,153.7463,153.9945,153.5279,153.5775,9251.0
2024-04-02 12:00:00,154.73,154.9,153.93,154.71,11429.0,153.6172,153.786,152.823,153.5974,11429.0
2024-04-02 12:30:00,154.71,155.13,154.56,155.09,6943.0,153.5974,154.0144,153.4485,153.9747,6943.0
2024-04-02 13:00:00,155.08,155.18,154.88,154.89,7242.0,153.9647,154.064,153.7662,153.7761,7242.0
2024-04-02 13:30:00,154.99,155.18,154.9,155.09,3362.0,153.8754,154.064,153.786,153.9747,3362.0
2024-04-02 14:00:00,155.16,155.42,154.91,155.42,9226.0,154.0442,154.3023,153.7959,154.3023,9226.0
2024-04-02 14:30:00,155.43,155.67,155.1,155.11,8432.0,154.3122,154.5505,153.9846,153.9945,8432.0
2024-04-02 15:00:00,155.1,155.3,154.66,154.74,46893.0,153.9846,154.1831,153.5477,153.6272,46893.0
2024-04-02 15:30:00,154.75,155.38,154.62,155.03,65395.0,153.6371,154.2626,153.508,153.9151,65395.0
2024-04-03 09:30:00,154.6,155.97,154.57,155.5,11272.0,153.4882,154.8483,153.4584,154.3817,11272.0
2024-04-03 10:00:00,155.71,156.47,155.49,156.19,10752.0,154.5902,155.3447,154.3718,155.0667,10752.0
2024-04-03 10:30:00,156.22,157.2,156.21,157.05,12158.0,155.0965,156.0695,155.0866,155.9206,12158.0
2024-04-03 11:00:00,157.03,157.19,156.52,157.11,14008.0,155.9007,156.0596,155.3944,155.9801,14008.0
2024-04-03 11:30:00,157.18,157.48,156.93,157.4,10658.0,156.0496,156.3475,155.8014,156.268,10658.0
2024-04-03 12:00:00,157.31,157.53,157.23,157.39,8501.0,156.1787,156.3971,156.0993,156.2581,8501.0
2024-04-03 12:30:00,157.43,157.83,157.18,157.82,27514.0,156.2978,156.695,156.0496,156.685,27514.0
2024-04-03 13:00:00,157.88,157.93,157.4,157.52,8515.0,156.7446,156.7942,156.268,156.3872,8515.0
2024-04-03 13:30:00,157.6,157.63,157.2,157.4,7127.0,156.4666,156.4964,156.0695,156.268,7127.0
2024-04-03 14:00:00,157.28,157.48,157.06,157.09,8137.0,156.1489,156.3475,155.9305,155.9603,8137.0
2024-04-03 14:30:00,157.31,157.43,157.15,157.18,10370.0,156.1787,156.2978,156.0198,156.0496,10370.0
2024-04-03 15:00:00,157.24,157.31,156.75,157.0,12989.0,156.1092,156.1787,155.6227,155.8709,12989.0
2024-04-03 15:30:00,156.89,157.53,156.88,157.0,49785.0,155.7617,156.3971,155.7518,155.8709,49785.0
2024-04-04 09:30:00,158.0,160.3,157.5,160.3,47856.0,156.8637,159.1472,156.3673,159.1472,47856.0
2024-04-04 10:00:00,160.0,160.25,159.69,160.05,10418.0,158.8493,159.0975,158.5416,158.899,10418.0
2024-04-04 10:30:00,160.06,160.79,160.06,160.42,9501.0,158.9089,159.6337,158.9089,159.2663,9501.0
2024-04-04 11:00:00,160.42,160.5,159.75,160.29,20240.0,159.2663,159.3457,158.6011,159.1373,20240.0
2024-04-04 11:30:00,160.21,160.67,159.61,160.16,14744.0,159.0578,159.5145,158.4621,159.0082,14744.0
2024-04-04 12:00:00,160.22,160.49,160.14,160.22,12317.0,159.0678,159.3358,158.9883,159.0678,12317.0
2024-04-04 12:30:00,160.23,160.48,159.8,159.96,15935.0,159.0777,159.3259,158.6508,158.8096,15935.0
2024-04-04 13:00:00,159.89,160.33,159.89,160.1,13465.0,158.7401,159.177,158.7401,158.9486,13465.0
2024-04-04 13:30:00,160.02,160.04,158.25,158.25,5997.0,158.8692,158.8891,157.1119,157.1119,5997.0
2024-04-04 14:00:00,158.31,158.32,156.95,156.95,11037.0,157.1715,157.1814,155.8213,155.8213,11037.0
2024-04-04 14:30:00,156.76,156.76,155.26,155.26,8464.0,155.6326,155.6326,154.1434,154.1434,8464.0
2024-04-04 15:00:00,155.21,155.27,154.26,154.5,12271.0,154.0938,154.1534,153.1506,153.3889,12271.0
2024-04-04 15:30:00,154.47,155.27,154.32,155.26,68030.0,153.3591,154.1534,153.2102,154.1434,68030.0
2024-04-05 09:30:00,155.17,156.63,155.09,156.41,4386.0,154.0541,155.5036,153.9747,155.2852,4386.0
2024-04-05 10:00:00,156.27,156.98,156.27,156.85,4290.0,155.1462,155.8511,155.1462,155.722,4290.0
2024-04-05 10:30:00,157.06,157.63,157.01,157.58,3554.0,155.9305,156.4964,155.8808,156.4467,3554.0
2024-04-05 11:00:00,157.67,158.34,157.33,158.34,7577.0,156.5361,157.2013,156.1985,157.2013,7577.0
2024-04-05 11:30:00,158.37,158.78,158.29,158.62,6422.0,157.2311,157.6381,157.1516,157.4793,6422.0
2024-04-05 12:00:00,158.64,158.69,158.27,158.33,8004.0,157.4991,157.5488,157.1318,157.1914,8004.0
2024-04-05 12:30:00,158.22,158.22,157.66,157.87,3923.0,157.0821,157.0821,156.5262,156.7347,3923.0
2024-04-05 13:00:00,157.89,157.89,157.44,157.71,3465.0,156.7545,156.7545,156.3078,156.5758,3465.0
2024-04-05 13:30:00,157.77,157.77,157.46,157.47,5768.0,156.6354,156.6354,156.3276,156.3375,5768.0
2024-04-05 14:00:00,157.49,158.11,157.47,157.77,7721.0,156.3574,156.9729,156.3375,156.6354,7721.0
2024-04-05 14:30:00,157.82,157.87,157.46,157.78,9439.0,156.685,156.7347,156.3276,156.6453,9439.0
2024-04-05 15:00:00,157.76,158.2,157.39,158.2,6796.0,156.6255,157.0623,156.2581,157.0623,6796.0
2024-04-05 15:30:00,158.09,158.42,157.76,158.25,27226.0,156.9531,157.2807,156.6255,157.1119,27226.0
2024-04-08 09:30:00,158.42,158.88,158.34,158.4,3227.0,157.2807,157.7374,157.2013,157.2609,3227.0
2024-04-08 10:00:00,158.31,158.86,157.99,158.85,6567.0,157.1715,157.7175,156.8538,157.7076,6567.0
2024-04-08 10:30:00,158.99,159.25,158.78,158.97,17734.0,157.8466,158.1047,157.6381,157.8268,17734.0
2024-04-08 11:00:00,158.92,159.01,158.77,158.99,6165.0,157.7771,157.8665,157.6282,157.8466,6165.0
2024-04-08 11:30:00,158.81,158.94,158.57,158.61,12950.0,157.6679,157.797,157.4296,157.4693,12950.0
2024-04-08 12:00:00,158.61,158.71,158.33,158.4,22438.0,157.4693,157.5686,157.1914,157.2609,22438.0
2024-04-08 12:30:00,158.61,159.1,158.37,158.62,5400.0,157.4693,157.9558,157.2311,157.4793,5400.0
2024-04-08 13:00:00,158.63,158.95,158.57,158.71,3962.0,157.4892,157.8069,157.4296,157.5686,3962.0
2024-04-08 13:30:00,158.8,158.9,158.63,158.81,3372.0,157.658,157.7573,157.4892,157.6679,3372.0
2024-04-08 14:00:00,158.81,159.0,158.72,158.97,5822.0,157.6679,157.8565,157.5785,157.8268,5822.0
2024-04-08 14:30:00,158.89,158.94,158.45,158.63,3977.0,157.7473,157.797,157.3105,157.4892,3977.0
2024-04-08 15:00:00,158.73,158.83,158.41,158.66,7321.0,157.5885,157.6878,157.2708,157.519,7321.0
2024-04-08 15:30:00,158.57,158.61,157.43,158.2,47545.0,157.4296,157.4693,156.2978,157.0623,47545.0
2024-04-09 09:30:00,157.34,158.24,157.0,157.14,8852.0,156.2085,157.102,155.8709,156.0099,8852.0
2024-04-09 10:00:00,157.3,157.3,155.71,155.81,11522.0,156.1688,156.1688,154.5902,154.6895,11522.0
2024-04-09 10:30:00,155.76,155.76,154.09,154.21,16143.0,154.6398,154.6398,152.9818,153.101,16143.0
2024-04-09 11:00:00,154.22,155.19,154.07,155.02,4203.0,153.1109,154.0739,152.962,153.9052,4203.0
2024-04-09 11:30:00,155.08,155.08,154.49,154.79,12261.0,153.9647,153.9647,153.379,153.6768,12261.0
2024-04-09 12:00:00,154.67,154.8,152.87,152.97,23073.0,153.5577,153.6867,151.7706,151.8699,23073.0
2024-04-09 12:30:00,152.88,153.94,152.7,153.32,12229.0,151.7805,152.8329,151.6018,152.2174,12229.0
2024-04-09 13:00:00,153.36,153.69,152.97,153.0,6731.0,152.2571,152.5847,151.8699,151.8997,6731.0
2024-04-09 13:30:00,152.81,153.02,151.71,152.12,12458.0,151.7111,151.9195,150.619,151.026,12458.0
2024-04-09 14:00:00,151.99,152.51,151.83,152.18,16604.0,150.8969,151.4132,150.7381,151.0856,16604.0
2024-04-09 14:30:00,152.29,152.34,151.86,151.87,7502.0,151.1948,151.2444,150.7679,150.7778,7502.0
2024-04-09 15:00:00,151.97,153.04,151.91,153.04,15949.0,150.8771,151.9394,150.8175,151.9394,15949.0
2024-04-09 15:30:00,152.99,153.04,152.19,152.59,58131.0,151.8898,151.9394,151.0955,151.4926,58131.0
2024-04-10 09:30:00,150.64,150.66,148.11,150.62,13113.0,149.5567,149.5765,147.0449,149.5368,13113.0
2024-04-10 10:00:00,150.86,151.57,150.44,151.33,5290.0,149.7751,150.48,149.3581,150.2417,5290.0
2024-04-10 10:30:00,151.53,151.74,151.09,151.24,4972.0,150.4403,150.6487,150.0034,150.1523,4972.0
2024-04-10 11:00:00,150.91,151.09,150.81,151.04,2344.0,149.8247,150.0034,149.7254,149.9538,2344.0
2024-04-10 11:30:00,151.12,151.38,150.85,150.85,3619.0,150.0332,150.2913,149.7651,149.7651,3619.0
2024-04-10 12:00:00,150.9,151.04,150.73,150.81,4009.0,149.8148,149.9538,149.646,149.7254,4009.0
2024-04-10 12:30:00,150.8,151.25,150.69,151.24,5106.0,149.7155,150.1623,149.6063,150.1523,5106.0
2024-04-10 13:00:00,151.2,151.2,150.15,150.37,6473.0,150.1126,150.1126,149.0702,149.2886,6473.0
2024-04-10 13:30:00,150.38,150.78,149.91,150.5,10744.0,149.2985,149.6957,148.8319,149.4177,10744.0
2024-04-10 14:00:00,150.64,150.79,150.18,150.18,9451.0,149.5567,149.7056,149.1,149.1,9451.0
2024-04-10 14:30:00,150.15,150.31,149.74,149.74,8327.0,149.0702,149.229,148.6631,148.6631,8327.0
2024-04-10 15:00:00,149.84,150.44,149.63,150.09,14538.0,148.7624,149.3581,148.5539,149.0106,14538.0
2024-04-10 15:30:00,150.11,150.18,149.6,149.95,47072.0,149.0305,149.1,148.5241,148.8716,47072.0
2024-04-11 09:30:00,150.54,150.54,149.32,149.6,4624.0,149.4574,149.4574,148.2462,148.5241,4624.0
2024-04-11 10:00:00,149.6,149.6,149.21,149.24,2505.0,148.5241,148.5241,148.1369,148.1667,2505.0
2024-04-11 10:30:00,149.3,149.44,148.42,148.72,31626.0,148.2263,148.3653,147.3526,147.6505,31626.0
2024-04-11 11:00:00,148.72,148.73,147.86,147.92,12408.0,147.6505,147.6604,146.7967,146.8562,12408.0
2024-04-11 11:30:00,147.91,148.64,147.75,148.62,11433.0,146.8463,147.571,146.6874,147.5512,11433.0
2024-04-11 12:00:00,148.6,148.93,148.39,148.68,15034.0,147.5313,147.859,147.3228,147.6108,15034.0
2024-04-11 12:30:00,148.69,148.91,148.34,148.64,11580.0,147.6207,147.8391,147.2732,147.571,11580.0
2024-04-11 13:00:00,148.6,149.08,148.31,148.98,11245.0,147.5313,148.0079,147.2434,147.9086,11245.0
2024-04-11 13:30:00,148.97,149.21,148.7,149.11,8290.0,147.8987,148.1369,147.6306,148.0377,8290.0
2024-04-11 14:00:00,149.11,149.62,149.11,149.52,7181.0,148.0377,148.544,148.0377,148.4447,7181.0
2024-04-11 14:30:00,149.52,149.64,149.35,149.46,13701.0,148.4447,148.5638,148.2759,148.3851,13701.0
2024-04-11 15:00:00,149.51,149.57,149.07,149.46,12324.0,148.4348,148.4944,147.9979,148.3851,12324.0
2024-04-11 15:30:00,149.45,149.45,148.74,148.95,41812.0,148.3752,148.3752,147.6703,147.8788,41812.0
2024-04-12 09:30:00,148.09,149.3,148.09,148.43,4980.0,147.025,148.2263,147.025,147.3626,4980.0
2024-04-12 10:00:00,148.43,148.77,148.38,148.59,13532.0,147.3626,147.7001,147.3129,147.5214,13532.0
2024-04-12 10:30:00,148.59,148.9,148.26,148.55,27270.0,147.5214,147.8292,147.1938,147.4817,27270.0
2024-04-12 11:00:00,148.55,149.2,148.55,149.09,18814.0,147.4817,148.127,147.4817,148.0178,18814.0
2024-04-12 11:30:00,149.1,149.19,148.32,148.5,11688.0,148.0277,148.1171,147.2533,147.432,11688.0
2024-04-12 12:00:00,148.44,148.67,148.42,148.42,3516.0,147.3725,147.6008,147.3526,147.3526,3516.0
2024-04-12 12:30:00,148.49,148.49,147.78,147.91,5553.0,147.4221,147.4221,146.7172,146.8463,5553.0
2024-04-12 13:00:00,147.9,147.97,147.76,147.86,19733.0,146.8364,146.9059,146.6974,146.7967,19733.0
2024-04-12 13:30:00,147.85,147.89,147.36,147.62,14897.0,146.7867,146.8264,146.3002,146.5584,14897.0
2024-04-12 14:00:00,147.43,147.78,146.51,146.92,78770.0,146.3697,146.7172,145.4564,145.8634,78770.0
2024-04-12 14:30:00,146.95,146.95,145.76,145.76,35488.0,145.8932,145.8932,144.7118,144.7118,35488.0
2024-04-12 15:00:00,145.75,146.1,145.5,145.89,25978.0,144.7018,145.0493,144.4536,144.8408,25978.0
2024-04-12 15:30:00,145.89,146.87,145.85,146.51,87433.0,144.8408,145.8138,144.8011,145.4564,87433.0
2024-04-15 09:30:00,148.63,149.07,148.13,148.16,5821.0,147.5611,147.9979,147.0647,147.0945,5821.0
2024-04-15 10:00:00,148.32,148.32,146.66,146.66,18261.0,147.2533,147.2533,145.6053,145.6053,18261.0
2024-04-15 10:30:00,146.68,146.93,146.2,146.23,14750.0,145.6251,145.8733,145.1486,145.1784,14750.0
2024-04-15 11:00:00,146.38,146.79,146.28,146.79,3434.0,145.3273,145.7343,145.228,145.7343,3434.0
2024-04-15 11:30:00,146.72,146.98,146.53,146.72,2772.0,145.6648,145.923,145.4762,145.6648,2772.0
2024-04-15 12:00:00,146.66,146.9,146.14,146.14,4936.0,145.6053,145.8436,145.089,145.089,4936.0
2024-04-15 12:30:00,146.24,146.24,146.01,146.07,3434.0,145.1883,145.1883,144.96,145.0195,3434.0
2024-04-15 13:00:00,146.07,146.17,145.23,145.23,2419.0,145.0195,145.1188,144.1856,144.1856,2419.0
2024-04-15 13:30:00,145.24,145.62,145.07,145.62,5432.0,144.1955,144.5728,144.0267,144.5728,5432.0
2024-04-15 14:00:00,145.48,145.93,145.25,145.73,14109.0,144.4338,144.8805,144.2054,144.682,14109.0
2024-04-15 14:30:00,145.68,145.69,145.2,145.34,15117.0,144.6323,144.6423,144.1558,144.2948,15117.0
2024-04-15 15:00:00,145.48,145.74,145.21,145.53,13514.0,144.4338,144.6919,144.1657,144.4834,13514.0
2024-04-15 15:30:00,145.42,145.7,144.95,145.49,66713.0,144.3742,144.6522,143.9076,144.4437,66713.0
2024-04-16 09:30:00,145.25,146.01,144.45,144.97,11043.0,144.2054,144.96,143.4112,143.9274,11043.0
2024-04-16 10:00:00,145.0,146.68,145.0,146.31,10453.0,143.9572,145.6251,143.9572,145.2578,10453.0
2024-04-16 10:30:00,146.23,147.16,146.22,147.05,5654.0,145.1784,146.1017,145.1684,145.9925,5654.0
2024-04-16 11:00:00,147.12,147.83,147.12,147.7,4423.0,146.062,146.7669,146.062,146.6378,4423.0
2024-04-16 11:30:00,147.71,148.03,147.18,147.75,8675.0,146.6477,146.9654,146.1215,146.6874,8675.0
2024-04-16 12:00:00,147.73,148.13,147.64,147.97,9368.0,146.6676,147.0647,146.5782,146.9059,9368.0
2024-04-16 12:30:00,148.15,148.38,147.86,147.88,12234.0,147.0846,147.3129,146.7967,146.8165,12234.0
2024-04-16 13:00:00,147.82,148.17,147.54,147.88,8067.0,146.7569,147.1044,146.479,146.8165,8067.0
2024-04-16 13:30:00,148.02,148.93,147.52,148.93,16165.0,146.9555,147.859,146.4591,147.859,16165.0
2024-04-16 14:00:00,148.88,149.35,147.94,148.15,24664.0,147.8093,148.2759,146.8761,147.0846,24664.0
2024-04-16 14:30:00,148.28,148.98,148.13,148.98,6035.0,147.2136,147.9086,147.0647,147.9086,6035.0
2024-04-16 15:00:00,148.99,149.71,148.72,149.51,19562.0,147.9185,148.6333,147.6505,148.4348,19562.0
2024-04-16 15:30:00,149.51,149.8,148.83,148.97,79547.0,148.4348,148.7227,147.7597,147.8987,79547.0
2024-04-17 09:30:00,149.24,149.42,149.15,149.19,4415.0,148.1667,148.3454,148.0774,148.1171,4415.0
2024-04-17 10:00:00,148.86,148.86,148.26,148.26,2331.0,147.7895,147.7895,147.1938,147.1938,2331.0
2024-04-17 10:30:00,148.22,148.41,147.56,147.71,4423.0,147.1541,147.3427,146.4988,146.6477,4423.0
2024-04-17 11:00:00,147.71,147.97,147.27,147.31,4499.0,146.6477,146.9059,146.2109,146.2506,4499.0
2024-04-17 11:30:00,147.12,147.69,147.04,147.67,2589.0,146.062,146.6279,145.9825,146.608,2589.0
2024-04-17 12:00:00,147.49,147.68,147.12,147.5,5051.0,146.4293,146.6179,146.062,146.4392,5051.0
2024-04-17 12:30:00,147.41,147.41,146.46,146.71,26617.0,146.3499,146.3499,145.4067,145.6549,26617.0
2024-04-17 13:00:00,146.75,147.07,146.73,147.01,4005.0,145.6946,146.0123,145.6748,145.9528,4005.0
2024-04-17 13:30:00,147.02,147.44,146.84,147.09,20790.0,145.9627,146.3797,145.784,146.0322,20790.0
2024-04-17 14:00:00,147.08,147.08,146.73,146.97,9589.0,146.0223,146.0223,145.6748,145.9131,9589.0
2024-04-17 14:30:00,146.99,147.41,146.8,146.81,5949.0,145.9329,146.3499,145.7443,145.7542,5949.0
2024-04-17 15:00:00,146.8,147.2,146.77,147.1,11954.0,145.7443,146.1414,145.7145,146.0421,11954.0
2024-04-17 15:30:00,147.24,147.82,147.12,147.22,43800.0,146.1811,146.7569,146.062,146.1613,43800.0
2024-04-18 09:30:00,147.07,147.64,146.01,147.44,16003.0,146.0123,146.5782,144.96,146.3797,16003.0
2024-04-18 10:00:00,147.39,148.61,147.33,148.55,5576.0,146.33,147.5413,146.2705,147.4817,5576.0
2024-04-18 10:30:00,148.77,149.27,148.63,148.93,4966.0,147.7001,148.1965,147.5611,147.859,4966.0
2024-04-18 11:00:00,148.81,149.16,148.71,148.99,4496.0,147.7398,148.0873,147.6405,147.9185,4496.0
2024-04-18 11:30:00,148.95,148.95,148.65,148.85,2817.0,147.8788,147.8788,147.581,147.7795,2817.0
2024-04-18 12:00:00,148.96,149.2,148.47,148.71,7392.0,147.8887,148.127,147.4023,147.6405,7392.0
2024-04-18 12:30:00,148.76,148.81,148.39,148.55,5379.0,147.6902,147.7398,147.3228,147.4817,5379.0
2024-04-18 13:00:00,148.66,148.7,147.5,147.63,6876.0,147.5909,147.6306,146.4392,146.5683,6876.0
2024-04-18 13:30:00,147.69,147.78,147.34,147.53,3477.0,146.6279,146.7172,146.2804,146.469,3477.0
2024-04-18 14:00:00,147.61,148.03,147.38,147.77,4874.0,146.5484,146.9654,146.3201,146.7073,4874.0
2024-04-18 14:30:00,147.54,147.54,147.11,147.25,3150.0,146.479,146.479,146.052,146.191,3150.0
2024-04-18 15:00:00,147.31,147.32,146.59,146.84,18804.0,146.2506,146.2605,145.5358,145.784,18804.0
2024-04-18 15:30:00,146.96,147.36,146.63,146.8,20374.0,145.9031,146.3002,145.5755,145.7443,20374.0
2024-04-19 09:30:00,146.96,148.31,146.96,148.29,9178.0,145.9031,147.2434,145.9031,147.2236,9178.0
2024-04-19 10:00:00,148.35,148.84,148.14,148.43,9427.0,147.2831,147.7696,147.0746,147.3626,9427.0
2024-04-19 10:30:00,148.44,148.59,148.29,148.33,5349.0,147.3725,147.5214,147.2236,147.2633,5349.0
2024-04-19 11:00:00,148.25,148.31,147.49,147.91,9234.0,147.1838,147.2434,146.4293,146.8463,9234.0
2024-04-19 11:30:00,147.82,148.11,147.63,147.64,4505.0,146.7569,147.0449,146.5683,146.5782,4505.0
2024-04-19 12:00:00,147.74,147.95,146.96,146.96,5103.0,146.6775,146.886,145.9031,145.9031,5103.0
2024-04-19 12:30:00,146.74,147.72,146.74,147.59,7123.0,145.6847,146.6577,145.6847,146.5286,7123.0
2024-04-19 13:00:00,147.68,148.07,147.56,147.89,5350.0,146.6179,147.0051,146.4988,146.8264,5350.0
2024-04-19 13:30:00,147.89,148.6,147.81,148.31,11032.0,146.8264,147.5313,146.747,147.2434,11032.0
2024-04-19 14:00:00,148.21,148.33,147.71,147.71,8166.0,147.1441,147.2633,146.6477,146.6477,8166.0
2024-04-19 14:30:00,147.73,147.79,147.16,147.27,6445.0,146.6676,146.7272,146.1017,146.2109,6445.0
2024-04-19 15:00:00,147.11,147.45,147.06,147.42,8407.0,146.052,146.3896,146.0024,146.3598,8407.0
2024-04-19 15:30:00,147.25,147.59,146.99,147.22,30934.0,146.191,146.5286,145.9329,146.1613,30934.0
2024-04-22 09:30:00,147.66,148.1,146.71,148.05,9894.0,146.5981,147.0349,145.6549,146.9853,9894.0
2024-04-22 10:00:00,148.19,149.12,148.12,148.4,10885.0,147.1243,148.0476,147.0548,147.3328,10885.0
2024-04-22 10:30:00,148.21,148.55,147.93,148.23,3896.0,147.1441,147.4817,146.8661,147.164,3896.0
2024-04-22 11:00:00,148.12,148.23,147.34,147.45,5799.0,147.0548,147.164,146.2804,146.3896,5799.0
2024-04-22 11:30:00,147.53,147.78,147.47,147.66,3283.0,146.469,146.7172,146.4095,146.5981,3283.0
2024-04-22 12:00:00,147.66,148.02,147.44,147.44,4879.0,146.5981,146.9555,146.3797,146.3797,4879.0
2024-04-22 12:30:00,147.54,147.91,147.23,147.8,4932.0,146.479,146.8463,146.1712,146.7371,4932.0
2024-04-22 13:00:00,147.92,148.6,147.92,148.6,11383.0,146.8562,147.5313,146.8562,147.5313,11383.0
2024-04-22 13:30:00,148.68,149.1,148.62,148.87,2889.0,147.6108,148.0277,147.5512,147.7994,2889.0
2024-04-22 14:00:00,148.94,149.2,148.94,149.06,2326.0,147.8689,148.127,147.8689,147.988,2326.0
2024-04-22 14:30:00,149.01,149.24,148.47,148.75,3607.0,147.9384,148.1667,147.4023,147.6803,3607.0
2024-04-22 15:00:00,148.77,148.96,148.51,148.52,5078.0,147.7001,147.8887,147.442,147.4519,5078.0
2024-04-22 15:30:00,148.37,148.52,147.98,148.02,19010.0,147.303,147.4519,146.9158,146.9555,19010.0
2024-04-23 09:30:00,149.12,150.45,149.12,150.25,12349.0,148.0476,149.368,148.0476,149.1695,12349.0
2024-04-23 10:00:00,150.38,151.58,150.09,151.58,11186.0,149.2985,150.4899,149.0106,150.4899,11186.0
2024-04-23 10:30:00,151.81,152.02,150.79,150.8,14667.0,150.7182,150.9267,149.7056,149.7155,14667.0
2024-04-23 11:00:00,150.85,150.85,150.65,150.77,1608.0,149.7651,149.7651,149.5666,149.6857,1608.0
2024-04-23 11:30:00,150.8,150.9,150.35,150.62,4745.0,149.7155,149.8148,149.2687,149.5368,4745.0
2024-04-23 12:00:00,150.54,150.61,150.16,150.41,3407.0,149.4574,149.5269,149.0801,149.3283,3407.0
2024-04-23 12:30:00,150.35,151.0,150.35,150.81,3300.0,149.2687,149.9141,149.2687,149.7254,3300.0
2024-04-23 13:00:00,150.71,150.83,150.45,150.51,3774.0,149.6262,149.7453,149.368,149.4276,3774.0
2024-04-23 13:30:00,150.5,150.66,150.25,150.32,16816.0,149.4177,149.5765,149.1695,149.239,16816.0
2024-04-23 14:00:00,150.34,150.65,150.05,150.44,8341.0,149.2588,149.5666,148.9709,149.3581,8341.0
2024-04-23 14:30:00,150.38,150.7,150.24,150.66,8705.0,149.2985,149.6162,149.1595,149.5765,8705.0
2024-04-23 15:00:00,150.65,150.65,150.09,150.26,9163.0,149.5666,149.5666,149.0106,149.1794,9163.0
2024-04-23 15:30:00,150.18,150.61,149.95,150.15,37145.0,149.1,149.5269,148.8716,149.0702,37145.0
2024-04-24 09:30:00,150.88,151.86,149.9,150.68,5794.0,149.7949,150.7679,148.822,149.5964,5794.0
2024-04-24 10:00:00,150.88,150.88,149.87,150.22,4241.0,149.7949,149.7949,148.7922,149.1397,4241.0
2024-04-24 10:30:00,150.03,150.14,149.35,149.51,11037.0,148.951,149.0603,148.2759,148.4348,11037.0
2024-04-24 11:00:00,149.4,149.51,148.98,149.35,4939.0,148.3256,148.4348,147.9086,148.2759,4939.0
2024-04-24 11:30:00,149.42,149.66,149.01,149.26,3700.0,148.3454,148.5837,147.9384,148.1866,3700.0
2024-04-24 12:00:00,149.12,149.23,148.91,149.1,7209.0,148.0476,148.1568,147.8391,148.0277,7209.0
2024-04-24 12:30:00,148.87,148.97,148.6,148.97,3408.0,147.7994,147.8987,147.5313,147.8987,3408.0
2024-04-24 13:00:00,149.0,149.33,148.96,149.33,2707.0,147.9285,148.2561,147.8887,148.2561,2707.0
2024-04-24 13:30:00,149.37,149.94,149.37,149.81,3067.0,148.2958,148.8617,148.2958,148.7326,3067.0
2024-04-24 14:00:00,149.7,149.71,149.15,149.33,13113.0,148.6234,148.6333,148.0774,148.2561,13113.0
2024-04-24 14:30:00,149.25,149.42,149.12,149.19,11225.0,148.1767,148.3454,148.0476,148.1171,11225.0
2024-04-24 15:00:00,149.09,149.22,148.99,149.03,16839.0,148.0178,148.1469,147.9185,147.9582,16839.0
2024-04-24 15:30:00,149.03,149.78,148.88,149.6,58483.0,147.9582,148.7028,147.8093,148.5241,58483.0
2024-04-25 09:30:00,147.81,149.58,146.66,146.91,13448.0,146.747,148.5043,145.6053,145.8535,13448.0
2024-04-25 10:00:00,146.86,147.65,146.84,147.2,3885.0,145.8038,146.5882,145.784,146.1414,3885.0
2024-04-25 10:30:00,147.33,147.66,147.17,147.43,16786.0,146.2705,146.5981,146.1116,146.3697,16786.0
2024-04-25 11:00:00,147.31,148.89,147.31,148.47,10705.0,146.2506,147.8192,146.2506,147.4023,10705.0
2024-04-25 11:30:00,148.47,148.79,148.35,148.79,3053.0,147.4023,147.72,147.2831,147.72,3053.0
2024-04-25 12:00:00,148.88,149.11,148.66,149.11,4500.0,147.8093,148.0377,147.5909,148.0377,4500.0
2024-04-25 12:30:00,149.01,149.04,148.29,148.56,6759.0,147.9384,147.9682,147.2236,147.4916,6759.0
2024-04-25 13:00:00,148.54,148.61,148.19,148.37,5367.0,147.4718,147.5413,147.1243,147.303,5367.0
2024-04-25 13:30:00,148.3,148.9,148.13,148.79,27086.0,147.2335,147.8292,147.0647,147.72,27086.0
2024-04-25 14:00:00,148.77,149.1,148.65,148.65,14864.0,147.7001,148.0277,147.581,147.581,14864.0
2024-04-25 14:30:00,148.58,148.87,148.56,148.81,29726.0,147.5115,147.7994,147.4916,147.7398,29726.0
2024-04-25 15:00:00,148.9,149.18,148.84,149.07,35725.0,147.8292,148.1072,147.7696,147.9979,35725.0
2024-04-25 15:30:00,149.05,149.78,148.56,149.72,48182.0,147.9781,148.7028,147.4916,148.6433,48182.0
2024-04-26 09:30:00,149.34,150.48,148.7,150.47,30455.0,148.266,149.3978,147.6306,149.3879,30455.0
2024-04-26 10:00:00,150.13,151.14,150.13,150.41,9954.0,149.0503,150.0531,149.0503,149.3283,9954.0
2024-04-26 10:30:00,150.46,151.3,150.46,151.21,15723.0,149.378,150.2119,149.378,150.1226,15723.0
2024-04-26 11:00:00,151.13,151.42,150.78,150.89,11336.0,150.0431,150.331,149.6957,149.8049,11336.0
2024-04-26 11:30:00,150.85,151.23,150.16,150.45,37733.0,149.7651,150.1424,149.0801,149.368,37733.0
2024-04-26 12:00:00,150.46,150.72,150.29,150.42,10689.0,149.378,149.6361,149.2092,149.3382,10689.0
2024-04-26 12:30:00,150.42,150.76,150.25,150.31,11834.0,149.3382,149.6758,149.1695,149.229,11834.0
2024-04-26 13:00:00,150.41,150.56,150.28,150.44,8700.0,149.3283,149.4772,149.1992,149.3581,8700.0
2024-04-26 13:30:00,150.35,150.75,150.23,150.57,28805.0,149.2687,149.6659,149.1496,149.4872,28805.0
2024-04-26 14:00:00,150.51,152.5,150.4,152.39,33582.0,149.4276,151.4033,149.3184,151.2941,33582.0
2024-04-26 14:30:00,152.38,152.41,150.89,151.0,11333.0,151.2841,151.3139,149.8049,149.9141,11333.0
2024-04-26 15:00:00,151.0,151.27,150.81,150.89,16260.0,149.9141,150.1821,149.7254,149.8049,16260.0
2024-04-26 15:30:00,150.89,151.5,150.46,150.49,90291.0,149.8049,150.4105,149.378,149.4077,90291.0
2024-04-29 09:30:00,150.51,150.79,147.58,149.46,126217.0,149.4276,149.7056,146.5187,148.3851,126217.0
2024-04-29 10:00:00,149.59,150.8,149.27,150.6,20238.0,148.5142,149.7155,148.1965,149.5169,20238.0
2024-04-29 10:30:00,150.61,151.41,149.87,151.11,73668.0,149.5269,150.3211,148.7922,150.0233,73668.0
2024-04-29 11:00:00,151.11,152.81,150.9,151.69,70866.0,150.0233,151.7111,149.8148,150.5991,70866.0
2024-04-29 11:30:00,151.17,151.36,150.09,150.32,27830.0,150.0828,150.2715,149.0106,149.239,27830.0
2024-04-29 12:00:00,150.25,151.13,150.21,151.01,13936.0,149.1695,150.0431,149.1298,149.924,13936.0
2024-04-29 12:30:00,151.0,151.26,150.71,150.8,25260.0,149.9141,150.1722,149.6262,149.7155,25260.0
2024-04-29 13:00:00,150.84,151.53,150.67,150.95,12611.0,149.7552,150.4403,149.5864,149.8644,12611.0
2024-04-29 13:30:00,151.08,151.31,150.78,150.86,14380.0,149.9935,150.2218,149.6957,149.7751,14380.0
2024-04-29 14:00:00,150.81,151.15,150.66,151.06,35443.0,149.7254,150.063,149.5765,149.9736,35443.0
2024-04-29 14:30:00,151.05,151.14,150.58,150.78,14727.0,149.9637,150.0531,149.4971,149.6957,14727.0
2024-04-29 15:00:00,150.66,151.06,150.12,150.39,106416.0,149.5765,149.9736,149.0404,149.3085,106416.0
2024-04-29 15:30:00,150.44,151.12,150.06,151.04,100596.0,149.3581,150.0332,148.9808,149.9538,100596.0
2024-04-30 09:30:00,162.23,169.99,160.0,167.58,171333.0,161.0633,168.7675,158.8493,166.3748,171333.0
2024-04-30 10:00:00,167.69,169.26,163.52,163.88,96461.0,166.484,168.0428,162.344,162.7014,96461.0
2024-04-30 10:30:00,163.88,164.68,162.64,163.1,41515.0,162.7014,163.4957,161.4704,161.9271,41515.0
2024-04-30 11:00:00,163.11,164.44,163.03,163.53,15017.0,161.937,163.2574,161.8576,162.354,15017.0
2024-04-30 11:30:00,163.52,163.86,162.48,163.75,25576.0,162.344,162.6816,161.3115,162.5724,25576.0
2024-04-30 12:00:00,163.72,164.21,163.04,163.74,17998.0,162.5426,163.0291,161.8675,162.5624,17998.0
2024-04-30 12:30:00,163.53,163.68,163.04,163.51,9845.0,162.354,162.5029,161.8675,162.3341,9845.0
2024-04-30 13:00:00,163.53,163.71,162.89,163.54,11367.0,162.354,162.5327,161.7186,162.3639,11367.0
2024-04-30 13:30:00,163.58,164.81,163.45,164.7,15985.0,162.4036,163.6248,162.2745,163.5155,15985.0
2024-04-30 14:00:00,164.58,164.82,164.06,164.39,27288.0,163.3964,163.6347,162.8801,163.2078,27288.0
2024-04-30 14:30:00,164.4,165.9,162.99,163.71,64968.0,163.2177,164.7069,161.8178,162.5327,64968.0
2024-04-30 15:00:00,163.84,164.19,162.68,163.7,40661.0,162.6617,163.0092,161.5101,162.5227,40661.0
2024-04-30 15:30:00,163.78,164.52,162.26,162.37,121432.0,162.6022,163.3368,161.0931,161.2023,121432.0
2024-05-01 09:30:00,161.63,164.06,161.15,163.36,25719.0,160.4676,162.8801,159.9911,162.1852,25719.0
2024-05-01 10:00:00,163.53,164.06,162.58,163.96,17784.0,162.354,162.8801,161.4108,162.7809,17784.0
2024-05-01 10:30:00,163.84,166.02,163.64,165.54,31184.0,162.6617,164.8261,162.4632,164.3495,31184.0
2024-05-01 11:00:00,165.61,165.9,164.99,165.8,24663.0,164.419,164.7069,163.8035,164.6076,24663.0
2024-05-01 11:30:00,165.77,166.15,165.22,165.54,19160.0,164.5778,164.9551,164.0318,164.3495,19160.0
2024-05-01 12:00:00,165.5,165.72,165.14,165.48,13273.0,164.3098,164.5282,163.9524,164.2899,13273.0
2024-05-01 12:30:00,165.4,165.77,165.13,165.49,15197.0,164.2105,164.5778,163.9425,164.2999,15197.0
2024-05-01 13:00:00,165.31,167.28,164.89,167.05,31720.0,164.1212,166.077,163.7042,165.8486,31720.0
2024-05-01 13:30:00,166.9,167.44,166.72,166.85,23817.0,165.6997,166.2358,165.521,165.6501,23817.0
2024-05-01 14:00:00,166.84,167.53,166.77,167.38,13376.0,165.6402,166.3252,165.5707,166.1763,13376.0
2024-05-01 14:30:00,167.31,168.73,166.58,168.52,50766.0,166.1068,167.5166,165.382,167.3081,50766.0
2024-05-01 15:00:00,168.66,168.77,167.08,167.09,23942.0,167.4471,167.5563,165.8784,165.8884,23942.0
2024-05-01 15:30:00,166.99,167.21,165.7,165.76,68689.0,165.7891,166.0075,164.5084,164.5679,68689.0
2024-05-02 09:30:00,166.19,167.88,165.48,166.47,21644.0,164.9948,166.6727,164.2899,165.2728,21644.0
2024-05-02 10:00:00,166.45,167.15,165.0,167.13,28809.0,165.253,165.9479,163.8134,165.9281,28809.0
2024-05-02 10:30:00,167.14,167.14,165.74,166.33,19759.0,165.938,165.938,164.5481,165.1338,19759.0
2024-05-02 11:00:00,166.55,166.98,166.55,166.68,11175.0,165.3522,165.7791,165.3522,165.4813,11175.0
2024-05-02 11:30:00,166.65,167.45,166.55,167.19,11126.0,165.4515,166.2458,165.3522,165.9876,11126.0
2024-05-02 12:00:00,167.19,167.35,166.92,167.17,14829.0,165.9876,166.1465,165.7196,165.9678,14829.0
2024-05-02 12:30:00,167.17,167.39,166.8,167.39,9550.0,165.9678,166.1862,165.6004,166.1862,9550.0
2024-05-02 13:00:00,167.4,167.72,167.32,167.66,13932.0,166.1961,166.5138,166.1167,166.4543,13932.0
2024-05-02 13:30:00,167.66,167.72,167.43,167.59,10931.0,166.4543,166.5138,166.2259,166.3848,10931.0
2024-05-02 14:00:00,167.63,168.17,167.32,168.17,17264.0,166.4245,166.9606,166.1167,166.9606,17264.0
2024-05-02 14:30:00,168.17,168.39,167.88,168.19,12508.0,166.9606,167.179,166.6727,166.9804,12508.0
2024-05-02 15:00:00,168.17,168.35,167.69,168.02,15442.0,166.9606,167.1393,166.484,166.8117,15442.0
2024-05-02 15:30:00,168.03,168.04,167.49,168.02,35111.0,166.8216,166.8315,166.2855,166.8117,35111.0
2024-05-03 09:30:00,168.5,169.51,167.26,168.96,32120.0,167.2882,168.291,166.0571,167.7449,32120.0
2024-05-03 10:00:00,169.23,169.23,167.24,167.53,8904.0,168.013,168.013,166.0373,166.3252,8904.0
2024-05-03 10:30:00,167.78,168.07,166.84,166.84,9760.0,166.5734,166.8613,165.6402,165.6402,9760.0
2024-05-03 11:00:00,167.05,167.39,166.83,167.21,5414.0,165.8486,166.1862,165.6302,166.0075,5414.0
2024-05-03 11:30:00,167.21,167.32,166.45,167.03,17195.0,166.0075,166.1167,165.253,165.8288,17195.0
2024-05-03 12:00:00,167.12,167.36,166.64,166.67,9218.0,165.9181,166.1564,165.4416,165.4714,9218.0
2024-05-03 12:30:00,166.65,167.16,166.48,167.05,20732.0,165.4515,165.9579,165.2827,165.8486,20732.0
2024-05-03 13:00:00,167.1,167.33,166.95,167.23,16420.0,165.8983,166.1266,165.7494,166.0273,16420.0
2024-05-03 13:30:00,167.19,168.38,167.1,168.09,12390.0,165.9876,167.1691,165.8983,166.8812,12390.0
2024-05-03 14:00:00,168.24,168.29,167.74,168.02,15539.0,167.0301,167.0797,166.5337,166.8117,15539.0
2024-05-03 14:30:00,167.93,168.23,167.75,167.81,11720.0,166.7223,167.0202,166.5436,166.6032,11720.0
2024-05-03 15:00:00,167.79,168.62,167.73,168.51,13271.0,166.5833,167.4074,166.5238,167.2981,13271.0
2024-05-03 15:30:00,168.45,169.02,168.3,168.98,44777.0,167.2386,167.8045,167.0897,167.7648,44777.0
2024-05-06 09:30:00,170.0,172.58,169.41,172.58,36734.0,168.7774,171.3389,168.1917,171.3389,36734.0
2024-05-06 10:00:00,172.22,173.72,172.05,173.55,14418.0,170.9815,172.4707,170.8127,172.3019,14418.0
2024-05-06 10:30:00,173.72,173.88,173.13,173.18,13427.0,172.4707,172.6295,171.8849,171.9346,13427.0
2024-05-06 11:00:00,173.27,173.68,173.04,173.19,36353.0,172.0239,172.431,171.7956,171.9445,36353.0
2024-05-06 11:30:00,173.12,173.45,173.09,173.28,8787.0,171.875,172.2026,171.8452,172.0338,8787.0
2024-05-06 12:00:00,172.97,173.19,172.96,173.18,11008.0,171.7261,171.9445,171.7161,171.9346,11008.0
2024-05-06 12:30:00,173.1,173.15,172.56,172.88,9551.0,171.8551,171.9048,171.319,171.6367,9551.0
2024-05-06 13:00:00,172.9,173.51,172.82,173.2,12576.0,171.6566,172.2622,171.5771,171.9544,12576.0
2024-05-06 13:30:00,173.25,173.33,172.75,173.33,28978.0,172.0041,172.0835,171.5077,172.0835,28978.0
2024-05-06 14:00:00,173.46,173.55,172.91,173.07,16843.0,172.2125,172.3019,171.6665,171.8254,16843.0
2024-05-06 14:30:00,173.08,173.42,173.01,173.11,12440.0,171.8353,172.1728,171.7658,171.8651,12440.0
2024-05-06 15:00:00,172.93,173.74,172.92,173.58,28089.0,171.6864,172.4905,171.6764,172.3317,28089.0
2024-05-06 15:30:00,173.49,173.99,172.8,172.89,52426.0,172.2423,172.7387,171.5573,171.6466,52426.0
2024-05-07 09:30:00,173.08,175.18,172.63,175.18,49055.0,171.8353,173.9202,171.3885,173.9202,49055.0
2024-05-07 10:00:00,175.06,175.96,175.06,175.83,14487.0,173.801,174.6946,173.801,174.5655,14487.0
2024-05-07 10:30:00,175.83,176.9,175.72,176.39,28675.0,174.5655,175.6278,174.4563,175.1215,28675.0
2024-05-07 11:00:00,176.34,176.89,176.18,176.38,12758.0,175.0718,175.6179,174.913,175.1115,12758.0
2024-05-07 11:30:00,176.26,176.88,176.14,176.86,17100.0,174.9924,175.608,174.8733,175.5881,17100.0
2024-05-07 12:00:00,176.8,176.99,176.7,176.98,7907.0,175.5285,175.7172,175.4292,175.7072,7907.0
2024-05-07 12:30:00,176.99,177.37,176.82,177.21,21795.0,175.7172,176.0944,175.5484,175.9356,21795.0
2024-05-07 13:00:00,177.22,177.58,176.68,176.75,19978.0,175.9455,176.3029,175.4094,175.4789,19978.0
2024-05-07 13:30:00,176.95,177.22,176.61,176.99,20028.0,175.6774,175.9455,175.3399,175.7172,20028.0
2024-05-07 14:00:00,176.93,177.29,176.74,177.29,16555.0,175.6576,176.015,175.469,176.015,16555.0
2024-05-07 14:30:00,177.28,177.41,176.72,177.25,41973.0,176.0051,176.1341,175.4491,175.9753,41973.0
2024-05-07 15:00:00,177.35,177.45,176.99,177.32,24327.0,176.0746,176.1739,175.7172,176.0448,24327.0
2024-05-07 15:30:00,177.27,177.4,176.13,176.52,70221.0,175.9951,176.1242,174.8633,175.2505,70221.0
2024-05-08 09:30:00,177.0,177.85,176.65,177.69,30763.0,175.7271,176.571,175.3796,176.4121,30763.0
2024-05-08 10:00:00,177.73,179.05,177.24,179.04,27726.0,176.4518,177.7623,175.9654,177.7524,27726.0
2024-05-08 10:30:00,179.12,179.47,178.72,179.29,24795.0,177.8318,178.1793,177.4347,178.0006,24795.0
2024-05-08 11:00:00,179.44,179.73,178.3,179.0,9642.0,178.1495,178.4375,177.0177,177.7127,9642.0
2024-05-08 11:30:00,178.91,179.31,178.57,178.87,18545.0,177.6234,178.0205,177.2858,177.5836,18545.0
2024-05-08 12:00:00,178.88,179.53,178.88,179.2,16535.0,177.5936,178.2389,177.5936,177.9113,16535.0
2024-05-08 12:30:00,179.16,179.16,178.6,178.77,9161.0,177.8716,177.8716,177.3156,177.4844,9161.0
2024-05-08 13:00:00,178.75,178.87,178.03,178.04,8941.0,177.4645,177.5836,176.7497,176.7596,8941.0
2024-05-08 13:30:00,178.0,178.0,177.53,177.62,6639.0,176.7199,176.7199,176.2533,176.3426,6639.0
2024-05-08 14:00:00,177.67,178.49,177.59,178.38,16586.0,176.3923,177.2064,176.3128,177.0972,16586.0
2024-05-08 14:30:00,178.29,178.64,178.01,178.09,18492.0,177.0078,177.3553,176.7298,176.8092,18492.0
2024-05-08 15:00:00,177.93,178.29,177.65,178.0,17757.0,176.6504,177.0078,176.3724,176.7199,17757.0
2024-05-08 15:30:00,178.0,178.38,177.73,178.14,23879.0,176.7199,177.0972,176.4518,176.8589,23879.0
2024-05-09 09:30:00,178.52,178.92,178.52,178.71,6769.0,177.2362,177.6333,177.2362,177.4248,6769.0
2024-05-09 10:00:00,178.68,179.26,178.48,179.26,4631.0,177.395,177.9708,177.1964,177.9708,4631.0
2024-05-09 10:30:00,179.09,180.36,179.09,180.2,21668.0,177.8021,179.0629,177.8021,178.9041,21668.0
2024-05-09 11:00:00,180.11,180.11,179.22,179.55,10290.0,178.8147,178.8147,177.9311,178.2587,10290.0
2024-05-09 11:30:00,179.54,179.62,179.51,179.54,5965.0,178.2488,178.3282,178.219,178.2488,5965.0
2024-05-09 12:00:00,179.54,179.88,179.49,179.68,4356.0,178.2488,178.5864,178.1992,178.3878,4356.0
2024-05-09 12:30:00,179.7,179.9,179.36,179.37,4285.0,178.4077,178.6062,178.0701,178.08,4285.0
2024-05-09 13:00:00,179.51,179.68,179.36,179.36,3739.0,178.219,178.3878,178.0701,178.0701,3739.0
2024-05-09 13:30:00,179.46,179.67,179.41,179.51,9105.0,178.1694,178.3779,178.1198,178.219,9105.0
2024-05-09 14:00:00,179.46,179.59,179.23,179.39,6517.0,178.1694,178.2985,177.9411,178.0999,6517.0
2024-05-09 14:30:00,179.4,179.69,179.38,179.57,7386.0,178.1098,178.3977,178.09,178.2786,7386.0
2024-05-09 15:00:00,179.55,179.72,179.39,179.39,9512.0,178.2587,178.4275,178.0999,178.0999,9512.0
2024-05-09 15:30:00,179.44,179.62,179.06,179.3,26685.0,178.1495,178.3282,177.7723,178.0105,26685.0
2024-05-10 09:30:00,179.5,179.5,176.13,177.49,38147.0,178.2091,178.2091,174.8633,176.2136,38147.0
2024-05-10 10:00:00,177.54,178.36,177.21,177.54,17805.0,176.2632,177.0773,175.9356,176.2632,17805.0
2024-05-10 10:30:00,177.74,177.99,176.99,177.16,8879.0,176.4618,176.71,175.7172,175.8859,8879.0
2024-05-10 11:00:00,177.18,177.92,177.04,177.75,13593.0,175.9058,176.6405,175.7668,176.4717,13593.0
2024-05-10 11:30:00,177.54,177.97,177.2,177.62,8500.0,176.2632,176.6901,175.9256,176.3426,8500.0
2024-05-10 12:00:00,177.7,177.98,177.53,177.65,6712.0,176.4221,176.7,176.2533,176.3724,6712.0
2024-05-10 12:30:00,177.67,177.92,177.5,177.53,9103.0,176.3923,176.6405,176.2235,176.2533,9103.0
2024-05-10 13:00:00,177.53,177.61,177.0,177.23,14097.0,176.2533,176.3327,175.7271,175.9554,14097.0
2024-05-10 13:30:00,177.42,177.47,176.7,177.06,13001.0,176.1441,176.1937,175.4292,175.7867,13001.0
2024-05-10 14:00:00,177.06,177.49,177.06,177.3,7083.0,175.7867,176.2136,175.7867,176.0249,7083.0
2024-05-10 14:30:00,177.2,177.51,177.06,177.36,12381.0,175.9256,176.2334,175.7867,176.0845,12381.0
2024-05-10 15:00:00,177.36,177.81,177.35,177.55,11031.0,176.0845,176.5313,176.0746,176.2731,11031.0
2024-05-10 15:30:00,177.49,177.82,176.91,177.21,36859.0,176.2136,176.5412,175.6377,175.9356,36859.0
2024-05-13 09:30:00,178.28,179.11,178.04,178.28,16122.0,176.9979,177.8219,176.7596,176.9979,16122.0
2024-05-13 10:00:00,178.25,178.75,178.1,178.63,9811.0,176.9681,177.4645,176.8192,177.3454,9811.0
2024-05-13 10:30:00,178.6,178.77,177.79,178.07,9899.0,177.3156,177.4844,176.5114,176.7894,9899.0
2024-05-13 11:00:00,178.0,178.49,177.79,177.79,8507.0,176.7199,177.2064,176.5114,176.5114,8507.0
2024-05-13 11:30:00,177.6,178.06,177.59,177.92,6194.0,176.3228,176.7795,176.3128,176.6405,6194.0
2024-05-13 12:00:00,177.84,178.46,177.84,178.33,3359.0,176.561,177.1766,176.561,177.0475,3359.0
2024-05-13 12:30:00,178.32,178.42,177.53,177.84,11588.0,177.0376,177.1369,176.2533,176.561,11588.0
2024-05-13 13:00:00,177.66,177.87,177.61,177.66,5941.0,176.3823,176.5908,176.3327,176.3823,5941.0
2024-05-13 13:30:00,177.66,177.74,177.44,177.57,5452.0,176.3823,176.4618,176.1639,176.293,5452.0
2024-05-13 14:00:00,177.53,177.63,177.01,177.48,8030.0,176.2533,176.3526,175.737,176.2036,8030.0
2024-05-13 14:30:00,177.62,177.62,177.05,177.06,10003.0,176.3426,176.3426,175.7767,175.7867,10003.0
2024-05-13 15:00:00,177.09,177.43,177.02,177.02,11022.0,175.8164,176.154,175.7469,175.7469,11022.0
2024-05-13 15:30:00,177.09,177.37,176.61,177.06,26840.0,175.8164,176.0944,175.3399,175.7867,26840.0
2024-05-14 09:30:00,176.97,177.56,176.83,176.84,10082.0,175.6973,176.2831,175.5583,175.5682,10082.0
2024-05-14 10:00:00,176.68,177.24,176.68,177.05,22284.0,175.4094,175.9654,175.4094,175.7767,22284.0
2024-05-14 10:30:00,177.17,177.17,176.83,177.11,12600.0,175.8959,175.8959,175.5583,175.8363,12600.0
2024-05-14 11:00:00,177.19,177.19,176.83,177.0,21017.0,175.9157,175.9157,175.5583,175.7271,21017.0
2024-05-14 11:30:00,176.97,177.07,176.4,176.51,11094.0,175.6973,175.7966,175.1314,175.2406,11094.0
2024-05-14 12:00:00,176.64,177.02,176.63,176.8,26710.0,175.3697,175.7469,175.3597,175.5285,26710.0
2024-05-14 12:30:00,176.8,177.59,176.78,177.36,25759.0,175.5285,176.3128,175.5087,176.0845,25759.0
2024-05-14 13:00:00,177.25,177.49,177.12,177.24,17708.0,175.9753,176.2136,175.8462,175.9654,17708.0
2024-05-14 13:30:00,177.14,177.38,176.6,177.09,24767.0,175.8661,176.1044,175.33,175.8164,24767.0
2024-05-14 14:00:00,177.04,177.13,176.5,176.72,20360.0,175.7668,175.8562,175.2307,175.4491,20360.0
2024-05-14 14:30:00,176.64,177.12,176.64,176.9,18657.0,175.3697,175.8462,175.3697,175.6278,18657.0
2024-05-14 15:00:00,176.98,177.82,176.91,177.45,25286.0,175.7072,176.5412,175.6377,176.1739,25286.0
2024-05-14 15:30:00,177.52,177.61,176.99,177.15,94817.0,176.2433,176.3327,175.7172,175.876,94817.0
2024-05-15 09:30:00,178.93,178.93,177.53,177.53,16043.0,177.6432,177.6432,176.2533,176.2533,16043.0
2024-05-15 10:00:00,177.49,178.34,177.49,178.19,6912.0,176.2136,177.0575,176.2136,176.9085,6912.0
2024-05-15 10:30:00,178.2,178.85,178.1,178.59,15267.0,176.9185,177.5638,176.8192,177.3057,15267.0
2024-05-15 11:00:00,178.61,178.75,178.08,178.3,25245.0,177.3255,177.4645,176.7993,177.0177,25245.0
2024-05-15 11:30:00,178.31,178.53,178.18,178.18,17224.0,177.0277,177.2461,176.8986,176.8986,17224.0
2024-05-15 12:00:00,178.21,178.61,178.17,178.5,15860.0,176.9284,177.3255,176.8887,177.2163,15860.0
2024-05-15 12:30:00,178.49,178.92,178.15,178.45,12459.0,177.2064,177.6333,176.8688,177.1667,12459.0
2024-05-15 13:00:00,178.47,178.52,178.27,178.43,9974.0,177.1865,177.2362,176.988,177.1468,9974.0
2024-05-15 13:30:00,178.46,178.6,178.41,178.41,12926.0,177.1766,177.3156,177.1269,177.1269,12926.0
2024-05-15 14:00:00,178.46,178.6,178.24,178.49,19146.0,177.1766,177.3156,176.9582,177.2064,19146.0
2024-05-15 14:30:00,178.5,178.81,178.41,178.63,25000.0,177.2163,177.5241,177.1269,177.3454,25000.0
2024-05-15 15:00:00,178.63,178.63,178.11,178.31,29261.0,177.3454,177.3454,176.8291,177.0277,29261.0
2024-05-15 15:30:00,178.41,178.91,178.15,178.69,87935.0,177.1269,177.6234,176.8688,177.4049,87935.0
2024-05-16 09:30:00,178.46,179.74,178.46,179.21,24304.0,177.1766,178.4474,177.1766,177.9212,24304.0
2024-05-16 10:00:00,178.92,179.06,178.4,178.4,18414.0,177.6333,177.7723,177.117,177.117,18414.0
2024-05-16 10:30:00,178.57,179.59,178.57,179.09,14003.0,177.2858,178.2985,177.2858,177.8021,14003.0
2024-05-16 11:00:00,179.3,179.52,179.06,179.52,10813.0,178.0105,178.229,177.7723,178.229,10813.0
2024-05-16 11:30:00,179.49,179.6,179.03,179.21,17053.0,178.1992,178.3084,177.7425,177.9212,17053.0
2024-05-16 12:00:00,179.1,179.12,178.66,178.94,8308.0,177.812,177.8318,177.3751,177.6531,8308.0
2024-05-16 12:30:00,178.83,179.06,178.75,178.97,5898.0,177.5439,177.7723,177.4645,177.6829,5898.0
2024-05-16 13:00:00,179.03,179.03,177.59,178.06,17050.0,177.7425,177.7425,176.3128,176.7795,17050.0
2024-05-16 13:30:00,178.17,178.5,177.9,178.5,10147.0,176.8887,177.2163,176.6206,177.2163,10147.0
2024-05-16 14:00:00,178.5,178.69,178.2,178.37,7361.0,177.2163,177.4049,176.9185,177.0872,7361.0
2024-05-16 14:30:00,178.41,178.79,178.41,178.69,8018.0,177.1269,177.5042,177.1269,177.4049,8018.0
2024-05-16 15:00:00,178.69,178.91,178.5,178.53,12009.0,177.4049,177.6234,177.2163,177.2461,12009.0
2024-05-16 15:30:00,178.48,178.85,178.18,178.28,56193.0,177.1964,177.5638,176.8986,176.9979,56193.0
2024-05-17 09:30:00,178.69,179.6,178.64,179.27,6724.0,177.4049,178.3084,177.3553,177.9808,6724.0
2024-05-17 10:00:00,179.2,179.37,178.58,178.82,5527.0,177.9113,178.08,177.2957,177.534,5527.0
2024-05-17 10:30:00,178.83,179.11,178.65,178.83,6069.0,177.5439,177.8219,177.3652,177.5439,6069.0
2024-05-17 11:00:00,178.83,178.92,178.21,178.34,15451.0,177.5439,177.6333,176.9284,177.0575,15451.0
2024-05-17 11:30:00,178.27,178.59,178.27,178.5,8234.0,176.988,177.3057,176.988,177.2163,8234.0
2024-05-17 12:00:00,178.5,178.65,178.31,178.59,7414.0,177.2163,177.3652,177.0277,177.3057,7414.0
2024-05-17 12:30:00,178.66,178.71,178.11,178.4,13244.0,177.3751,177.4248,176.8291,177.117,13244.0
2024-05-17 13:00:00,178.51,178.66,178.18,178.38,14360.0,177.2262,177.3751,176.8986,177.0972,14360.0
2024-05-17 13:30:00,178.33,178.88,178.24,178.84,6800.0,177.0475,177.5936,176.9582,177.5539,6800.0
2024-05-17 14:00:00,178.91,179.37,178.83,179.37,7693.0,177.6234,178.08,177.5439,178.08,7693.0
2024-05-17 14:30:00,179.34,179.6,179.25,179.27,17198.0,178.0503,178.3084,177.9609,177.9808,17198.0
2024-05-17 15:00:00,179.08,179.66,179.08,179.44,11702.0,177.7921,178.368,177.7921,178.1495,11702.0
2024-05-17 15:30:00,179.45,179.68,179.11,179.68,30921.0,178.1595,178.3878,177.8219,178.3878,30921.0
2024-05-20 09:30:00,179.65,180.29,179.48,179.88,16675.0,178.358,178.9934,178.1893,178.5864,16675.0
2024-05-20 10:00:00,179.77,180.53,179.67,180.38,13470.0,178.4772,179.2317,178.3779,179.0828,13470.0
2024-05-20 10:30:00,180.39,180.9,180.35,180.9,4458.0,179.0927,179.599,179.053,179.599,4458.0
2024-05-20 11:00:00,180.86,180.86,180.16,180.31,13693.0,179.5593,179.5593,178.8644,179.0133,13693.0
2024-05-20 11:30:00,180.22,180.31,179.99,180.19,5344.0,178.9239,179.0133,178.6956,178.8941,5344.0
2024-05-20 12:00:00,180.18,180.9,180.14,180.9,12492.0,178.8842,179.599,178.8445,179.599,12492.0
2024-05-20 12:30:00,180.84,181.06,180.78,180.78,14603.0,179.5395,179.7579,179.4799,179.4799,14603.0
2024-05-20 13:00:00,180.86,181.2,180.85,181.15,2849.0,179.5593,179.8969,179.5494,179.8472,2849.0
2024-05-20 13:30:00,181.11,181.19,180.98,181.18,4159.0,179.8075,179.887,179.6785,179.877,4159.0
2024-05-20 14:00:00,181.29,181.37,180.94,181.03,27075.0,179.9862,180.0657,179.6388,179.7281,27075.0
2024-05-20 14:30:00,180.97,181.36,180.96,181.16,21163.0,179.6685,180.0557,179.6586,179.8572,21163.0
2024-05-20 15:00:00,181.22,181.58,181.07,181.07,19301.0,179.9167,180.2742,179.7678,179.7678,19301.0
2024-05-20 15:30:00,181.03,181.44,181.01,181.44,50486.0,179.7281,180.1352,179.7082,180.1352,50486.0
2024-05-21 09:30:00,180.07,182.56,180.07,182.39,46423.0,179.0199,181.4954,179.0199,181.3264,46423.0
2024-05-21 10:00:00,182.14,182.71,182.08,182.11,11255.0,181.0778,181.6445,181.0182,181.048,11255.0
2024-05-21 10:30:00,182.28,182.55,182.03,182.36,22112.0,181.217,181.4855,180.9685,181.2966,22112.0
2024-05-21 11:00:00,182.28,182.53,181.84,182.32,10134.0,181.217,181.4656,180.7796,181.2568,10134.0
2024-05-21 11:30:00,182.42,182.53,181.92,182.18,6359.0,181.3562,181.4656,180.8591,181.1176,6359.0
2024-05-21 12:00:00,182.12,182.48,182.02,182.39,5784.0,181.058,181.4159,180.9585,181.3264,5784.0
2024-05-21 12:30:00,182.3,182.4,182.13,182.19,4321.0,181.2369,181.3363,181.0679,181.1276,4321.0
2024-05-21 13:00:00,182.27,182.34,182.23,182.34,6670.0,181.2071,181.2767,181.1673,181.2767,6670.0
2024-05-21 13:30:00,182.38,182.48,182.34,182.44,8391.0,181.3164,181.4159,181.2767,181.3761,8391.0
2024-05-21 14:00:00,182.46,182.46,182.11,182.2,10131.0,181.396,181.396,181.048,181.1375,10131.0
2024-05-21 14:30:00,182.23,182.39,182.2,182.27,8275.0,181.1673,181.3264,181.1375,181.2071,8275.0
2024-05-21 15:00:00,182.3,182.3,182.06,182.15,9824.0,181.2369,181.2369,180.9983,181.0878,9824.0
2024-05-21 15:30:00,182.17,182.64,181.96,182.42,18405.0,181.1077,181.5749,180.8989,181.3562,18405.0
2024-05-22 09:30:00,181.93,182.71,181.35,181.44,17281.0,180.8691,181.6445,180.2925,180.3819,17281.0
2024-05-22 10:00:00,181.81,181.81,181.17,181.17,12852.0,180.7498,180.7498,180.1135,180.1135,12852.0
2024-05-22 10:30:00,181.28,181.55,180.96,181.55,5993.0,180.2229,180.4913,179.9047,180.4913,5993.0
2024-05-22 11:00:00,181.59,181.61,180.89,181.01,6792.0,180.5311,180.5509,179.8351,179.9544,6792.0
2024-05-22 11:30:00,181.05,181.29,181.0,181.29,4232.0,179.9942,180.2328,179.9445,180.2328,4232.0
2024-05-22 12:00:00,181.31,181.96,181.3,181.96,3308.0,180.2527,180.8989,180.2427,180.8989,3308.0
2024-05-22 12:30:00,181.89,181.89,181.73,181.73,3103.0,180.8293,180.8293,180.6702,180.6702,3103.0
2024-05-22 13:00:00,181.73,181.78,181.55,181.55,4003.0,180.6702,180.7199,180.4913,180.4913,4003.0
2024-05-22 13:30:00,181.5,181.7,181.47,181.49,9769.0,180.4416,180.6404,180.4118,180.4316,9769.0
2024-05-22 14:00:00,181.55,181.55,181.09,181.33,13888.0,180.4913,180.4913,180.034,180.2726,13888.0
2024-05-22 14:30:00,181.33,181.7,181.15,181.56,7069.0,180.2726,180.6404,180.0936,180.5012,7069.0
2024-05-22 15:00:00,181.68,182.06,181.67,181.92,10399.0,180.6205,180.9983,180.6106,180.8591,10399.0
2024-05-22 15:30:00,182.01,182.49,181.72,182.49,22420.0,180.9486,181.4258,180.6603,181.4258,22420.0
2024-05-23 09:30:00,182.71,183.66,182.47,182.8,32505.0,181.6445,182.589,181.4059,181.734,32505.0
2024-05-23 10:00:00,182.9,183.56,182.63,183.3,13971.0,181.8334,182.4896,181.565,182.2311,13971.0
2024-05-23 10:30:00,183.62,183.62,181.7,181.71,15928.0,182.5492,182.5492,180.6404,180.6504,15928.0
2024-05-23 11:00:00,181.79,182.94,181.79,182.77,6792.0,180.7299,181.8732,180.7299,181.7042,6792.0
2024-05-23 11:30:00,182.93,183.23,182.75,182.78,8050.0,181.8632,182.1615,181.6843,181.7141,8050.0
2024-05-23 12:00:00,182.91,183.33,182.58,183.33,6655.0,181.8434,182.2609,181.5153,182.2609,6655.0
2024-05-23 12:30:00,183.11,183.35,183.0,183.26,9930.0,182.0422,182.2808,181.9328,182.1913,9930.0
2024-05-23 13:00:00,183.33,183.41,182.74,182.97,13601.0,182.2609,182.3404,181.6743,181.903,13601.0
2024-05-23 13:30:00,182.98,183.0,182.29,182.35,7439.0,181.913,181.9328,181.227,181.2866,7439.0
2024-05-23 14:00:00,182.22,182.22,181.56,181.59,10152.0,181.1574,181.1574,180.5012,180.5311,10152.0
2024-05-23 14:30:00,181.6,181.83,181.49,181.65,7594.0,180.541,180.7697,180.4316,180.5907,7594.0
2024-05-23 15:00:00,181.66,181.76,181.42,181.54,15088.0,180.6006,180.7001,180.362,180.4813,15088.0
2024-05-23 15:30:00,181.67,181.91,181.33,181.91,33401.0,180.6106,180.8492,180.2726,180.8492,33401.0
2024-05-24 09:30:00,182.39,182.39,181.36,181.5,19418.0,181.3264,181.3264,180.3024,180.4416,19418.0
2024-05-24 10:00:00,181.63,182.84,181.62,182.84,10931.0,180.5708,181.7738,180.5609,181.7738,10931.0
2024-05-24 10:30:00,183.0,183.56,182.94,183.53,12987.0,181.9328,182.4896,181.8732,182.4597,12987.0
2024-05-24 11:00:00,183.67,184.74,183.58,184.7,27630.0,182.5989,183.6627,182.5095,183.6229,27630.0
2024-05-24 11:30:00,184.69,185.15,184.37,185.12,18733.0,183.613,184.0703,183.2948,184.0405,18733.0
2024-05-24 12:00:00,185.05,185.35,184.98,185.1,14769.0,183.9709,184.2691,183.9013,184.0206,14769.0
2024-05-24 12:30:00,185.16,185.19,184.6,184.6,6026.0,184.0802,184.1101,183.5235,183.5235,6026.0
2024-05-24 13:00:00,184.6,184.67,184.49,184.49,3955.0,183.5235,183.5931,183.4141,183.4141,3955.0
2024-05-24 13:30:00,184.56,184.57,184.13,184.52,9383.0,183.4837,183.4937,183.0562,183.444,9383.0
2024-05-24 14:00:00,184.53,184.66,183.89,184.13,8571.0,183.4539,183.5832,182.8176,183.0562,8571.0
2024-05-24 14:30:00,184.13,184.37,184.13,184.27,9681.0,183.0562,183.2948,183.0562,183.1954,9681.0
2024-05-24 15:00:00,184.26,184.51,184.12,184.18,11645.0,183.1855,183.434,183.0463,183.106,11645.0
2024-05-24 15:30:00,184.14,184.64,183.86,184.56,30792.0,183.0662,183.5633,182.7878,183.4837,30792.0
2024-05-28 09:30:00,184.66,187.16,184.66,185.01,44554.0,183.5832,186.0686,183.5832,183.9311,44554.0
2024-05-28 10:00:00,184.77,186.11,184.76,186.06,17355.0,183.6925,185.0247,183.6826,184.975,17355.0
2024-05-28 10:30:00,186.07,186.48,185.91,185.96,12945.0,184.9849,185.3925,184.8259,184.8756,12945.0
2024-05-28 11:00:00,186.12,186.28,185.73,185.74,11986.0,185.0346,185.1937,184.6469,184.6569,11986.0
2024-05-28 11:30:00,185.68,185.84,185.24,185.24,5410.0,184.5972,184.7563,184.1598,184.1598,5410.0
2024-05-28 12:00:00,185.3,185.52,185.09,185.29,5853.0,184.2194,184.4381,184.0106,184.2095,5853.0
2024-05-28 12:30:00,185.34,185.84,185.27,185.57,16935.0,184.2592,184.7563,184.1896,184.4878,16935.0
2024-05-28 13:00:00,185.37,186.1,185.18,186.01,7327.0,184.289,185.0148,184.1001,184.9253,7327.0
2024-05-28 13:30:00,185.98,186.12,185.04,185.35,10055.0,184.8955,185.0346,183.9609,184.2691,10055.0
2024-05-28 14:00:00,185.26,185.69,184.91,185.03,11542.0,184.1797,184.6071,183.8317,183.951,11542.0
2024-05-28 14:30:00,184.86,185.54,184.75,185.54,12196.0,183.782,184.458,183.6726,184.458,12196.0
2024-05-28 15:00:00,185.46,185.46,184.94,185.14,18045.0,184.3785,184.3785,183.8615,184.0604,18045.0
2024-05-28 15:30:00,185.11,185.76,184.9,185.31,70897.0,184.0305,184.6767,183.8218,184.2294,70897.0
2024-05-29 09:30:00,183.76,184.36,182.68,184.25,10580.0,182.6884,183.2849,181.6147,183.1755,10580.0
2024-05-29 10:00:00,184.08,184.75,183.92,184.27,8098.0,183.0065,183.6726,182.8475,183.1954,8098.0
2024-05-29 10:30:00,184.36,184.56,183.97,184.24,6933.0,183.2849,183.4837,182.8972,183.1656,6933.0
2024-05-29 11:00:00,184.25,184.64,183.71,184.09,12277.0,183.1755,183.5633,182.6387,183.0165,12277.0
2024-05-29 11:30:00,184.06,184.22,183.92,184.22,4226.0,182.9867,183.1457,182.8475,183.1457,4226.0
2024-05-29 12:00:00,184.17,184.18,183.7,183.95,5795.0,183.096,183.106,182.6288,182.8773,5795.0
2024-05-29 12:30:00,183.94,183.94,183.37,183.61,4347.0,182.8674,182.8674,182.3007,182.5393,4347.0
2024-05-29 13:00:00,183.62,183.68,183.17,183.68,9497.0,182.5492,182.6089,182.1018,182.6089,9497.0
2024-05-29 13:30:00,183.7,183.97,183.51,183.76,7760.0,182.6288,182.8972,182.4399,182.6884,7760.0
2024-05-29 14:00:00,183.76,183.95,183.56,183.84,8931.0,182.6884,182.8773,182.4896,182.7679,8931.0
2024-05-29 14:30:00,183.89,183.89,183.59,183.63,7944.0,182.8176,182.8176,182.5194,182.5592,7944.0
2024-05-29 15:00:00,183.67,183.93,183.5,183.84,11641.0,182.5989,182.8574,182.4299,182.7679,11641.0
2024-05-29 15:30:00,183.84,183.84,182.74,182.77,66852.0,182.7679,182.7679,181.6743,181.7042,66852.0
2024-05-30 09:30:00,182.77,183.6,182.77,183.46,8267.0,181.7042,182.5293,181.7042,182.3902,8267.0
2024-05-30 10:00:00,183.55,183.56,182.59,183.03,8475.0,182.4796,182.4896,181.5252,181.9627,8475.0
2024-05-30 10:30:00,183.14,183.94,183.12,183.86,17703.0,182.072,182.8674,182.0521,182.7878,17703.0
2024-05-30 11:00:00,183.92,184.43,183.79,184.43,6371.0,182.8475,183.3545,182.7182,183.3545,6371.0
2024-05-30 11:30:00,184.61,185.08,184.47,184.99,6658.0,183.5334,184.0007,183.3943,183.9112,6658.0
2024-05-30 12:00:00,185.03,185.14,184.41,184.66,18074.0,183.951,184.0604,183.3346,183.5832,18074.0
2024-05-30 12:30:00,184.73,184.92,184.6,184.71,5813.0,183.6527,183.8416,183.5235,183.6329,5813.0
2024-05-30 13:00:00,184.89,185.06,184.82,185.05,6692.0,183.8118,183.9808,183.7422,183.9709,6692.0
2024-05-30 13:30:00,185.15,185.15,184.77,184.77,7667.0,184.0703,184.0703,183.6925,183.6925,7667.0
2024-05-30 14:00:00,184.77,184.95,184.51,184.95,7495.0,183.6925,183.8715,183.434,183.8715,7495.0
2024-05-30 14:30:00,185.0,185.11,184.81,185.11,7208.0,183.9212,184.0305,183.7323,184.0305,7208.0
2024-05-30 15:00:00,185.11,185.18,184.35,184.65,20705.0,184.0305,184.1001,183.275,183.5732,20705.0
2024-05-30 15:30:00,184.68,185.24,184.05,185.06,34046.0,183.603,184.1598,182.9767,183.9808,34046.0
2024-05-31 09:30:00,185.29,186.12,185.29,186.04,2901.0,184.2095,185.0346,184.2095,184.9551,2901.0
2024-05-31 10:00:00,185.91,186.31,184.64,184.64,14891.0,184.8259,185.2235,183.5633,183.5633,14891.0
2024-05-31 10:30:00,184.64,185.17,184.5,184.81,13225.0,183.5633,184.0902,183.4241,183.7323,13225.0
2024-05-31 11:00:00,184.7,185.19,184.57,185.13,16242.0,183.6229,184.1101,183.4937,184.0504,16242.0
2024-05-31 11:30:00,185.0,185.51,184.88,185.42,9876.0,183.9212,184.4282,183.8019,184.3387,9876.0
2024-05-31 12:00:00,185.34,185.35,184.89,185.01,17982.0,184.2592,184.2691,183.8118,183.9311,17982.0
2024-05-31 12:30:00,185.09,185.4,184.94,185.4,2105.0,184.0106,184.3188,183.8615,184.3188,2105.0
2024-05-31 13:00:00,185.42,185.73,185.41,185.73,4129.0,184.3387,184.6469,184.3288,184.6469,4129.0
2024-05-31 13:30:00,185.7,185.86,185.33,185.73,16063.0,184.6171,184.7762,184.2492,184.6469,16063.0
2024-05-31 14:00:00,185.64,185.83,185.6,185.6,4874.0,184.5574,184.7463,184.5177,184.5177,4874.0
2024-05-31 14:30:00,185.6,185.6,185.25,185.58,6002.0,184.5177,184.5177,184.1697,184.4978,6002.0
2024-05-31 15:00:00,185.46,186.1,185.38,186.05,15638.0,184.3785,185.0148,184.299,184.965,15638.0
2024-05-31 15:30:00,185.95,187.0,185.8,186.64,100733.0,184.8656,185.9095,184.7165,185.5516,100733.0
2024-06-03 09:30:00,187.53,188.35,186.65,186.71,21721.0,186.4364,187.2516,185.5615,185.6212,21721.0
2024-06-03 10:00:00,187.0,187.01,185.21,185.24,6726.0,185.9095,185.9194,184.1299,184.1598,6726.0
2024-06-03 10:30:00,184.56,186.03,184.07,185.48,5937.0,183.4837,184.9452,182.9966,184.3984,5937.0
2024-06-03 11:00:00,185.37,185.59,184.44,185.1,4750.0,184.289,184.5077,183.3644,184.0206,4750.0
2024-06-03 11:30:00,184.91,185.34,184.67,184.88,4770.0,183.8317,184.2592,183.5931,183.8019,4770.0
2024-06-03 12:00:00,184.85,184.98,184.0,184.3,4545.0,183.772,183.9013,182.927,183.2253,4545.0
2024-06-03 12:30:00,184.18,185.04,184.18,184.48,10316.0,183.106,183.9609,183.106,183.4042,10316.0
2024-06-03 13:00:00,184.45,184.65,184.08,184.64,5271.0,183.3744,183.5732,183.0065,183.5633,5271.0
2024-06-03 13:30:00,184.57,184.61,184.12,184.59,7921.0,183.4937,183.5334,183.0463,183.5136,7921.0
2024-06-03 14:00:00,184.64,184.64,184.05,184.26,7669.0,183.5633,183.5633,182.9767,183.1855,7669.0
2024-06-03 14:30:00,184.24,184.72,184.21,184.72,7050.0,183.1656,183.6428,183.1358,183.6428,7050.0
2024-06-03 15:00:00,184.72,185.23,184.61,184.95,13356.0,183.6428,184.1498,183.5334,183.8715,13356.0
2024-06-03 15:30:00,184.83,184.89,184.16,184.78,40759.0,183.7522,183.8118,183.0861,183.7025,40759.0
2024-06-04 09:30:00,183.83,184.68,183.68,183.84,6884.0,182.758,183.603,182.6089,182.7679,6884.0
2024-06-04 10:00:00,183.89,184.0,183.23,183.28,10716.0,182.8176,182.927,182.1615,182.2112,10716.0
2024-06-04 10:30:00,183.52,184.2,183.52,183.77,19121.0,182.4498,183.1258,182.4498,182.6983,19121.0
2024-06-04 11:00:00,183.62,183.91,183.28,183.68,8889.0,182.5492,182.8375,182.2112,182.6089,8889.0
2024-06-04 11:30:00,183.5,183.65,183.27,183.48,7968.0,182.4299,182.579,182.2013,182.41,7968.0
2024-06-04 12:00:00,183.33,183.33,182.45,183.11,3679.0,182.2609,182.2609,181.386,182.0422,3679.0
2024-06-04 12:30:00,183.17,183.5,183.17,183.2,4639.0,182.1018,182.4299,182.1018,182.1317,4639.0
2024-06-04 13:00:00,183.14,183.26,182.93,183.25,3441.0,182.072,182.1913,181.8632,182.1814,3441.0
2024-06-04 13:30:00,183.31,183.53,183.14,183.36,3804.0,182.241,182.4597,182.072,182.2907,3804.0
2024-06-04 14:00:00,183.32,183.66,183.27,183.66,3730.0,182.251,182.589,182.2013,182.589,3730.0
2024-06-04 14:30:00,183.62,183.84,183.58,183.68,7380.0,182.5492,182.7679,182.5095,182.6089,7380.0
2024-06-04 15:00:00,183.67,183.67,183.17,183.53,7931.0,182.5989,182.5989,182.1018,182.4597,7931.0
2024-06-04 15:30:00,183.44,183.81,183.33,183.42,19452.0,182.3703,182.7381,182.2609,182.3504,19452.0
2024-06-05 09:30:00,183.95,184.99,182.82,182.89,19577.0,182.8773,183.9112,181.7539,181.8235,19577.0
2024-06-05 10:00:00,182.88,183.02,182.15,183.02,11592.0,181.8135,181.9527,181.0878,181.9527,11592.0
2024-06-05 10:30:00,183.08,184.04,183.01,183.58,6568.0,182.0124,182.9668,181.9428,182.5095,6568.0
2024-06-05 11:00:00,183.58,184.46,183.57,184.32,5109.0,182.5095,183.3843,182.4995,183.2451,5109.0
2024-06-05 11:30:00,184.36,184.47,184.21,184.47,4811.0,183.2849,183.3943,183.1358,183.3943,4811.0
2024-06-05 12:00:00,184.48,184.48,184.16,184.31,6821.0,183.4042,183.4042,183.0861,183.2352,6821.0
2024-06-05 12:30:00,184.45,184.77,184.32,184.42,6684.0,183.3744,183.6925,183.2451,183.3446,6684.0
2024-06-05 13:00:00,184.34,184.49,184.16,184.2,5862.0,183.265,183.4141,183.0861,183.1258,5862.0
2024-06-05 13:30:00,184.42,184.98,184.36,184.98,2778.0,183.3446,183.9013,183.2849,183.9013,2778.0
2024-06-05 14:00:00,184.76,184.94,184.42,184.56,11225.0,183.6826,183.8615,183.3446,183.4837,11225.0
2024-06-05 14:30:00,184.6,184.99,184.59,184.85,3938.0,183.5235,183.9112,183.5136,183.772,3938.0
2024-06-05 15:00:00,184.94,185.27,184.82,185.27,7220.0,183.8615,184.1896,183.7422,184.1896,7220.0
2024-06-05 15:30:00,185.32,185.65,184.96,185.28,32254.0,184.2393,184.5674,183.8814,184.1995,32254.0
2024-06-06 09:30:00,184.82,186.18,184.82,185.05,10853.0,183.7422,185.0943,183.7422,183.9709,10853.0
2024-06-06 10:00:00,184.83,184.83,183.51,183.84,12344.0,183.7522,183.7522,182.4399,182.7679,12344.0
2024-06-06 10:30:00,184.02,184.02,183.07,183.68,14049.0,182.9469,182.9469,182.0024,182.6089,14049.0
2024-06-06 11:00:00,183.69,183.71,183.19,183.19,4552.0,182.6188,182.6387,182.1217,182.1217,4552.0
2024-06-06 11:30:00,183.06,183.14,182.62,182.62,3727.0,181.9925,182.072,181.555,181.555,3727.0
2024-06-06 12:00:00,182.65,182.67,181.93,181.99,8864.0,181.5849,181.6048,180.8691,180.9287,8864.0
2024-06-06 12:30:00,181.93,182.23,181.45,181.83,10198.0,180.8691,181.1673,180.3919,180.7697,10198.0
2024-06-06 13:00:00,181.75,181.8,181.42,181.6,6741.0,180.6901,180.7398,180.362,180.541,6741.0
2024-06-06 13:30:00,181.47,181.78,181.39,181.47,3526.0,180.4118,180.7199,180.3322,180.4118,3526.0
2024-06-06 14:00:00,181.34,181.5,180.82,181.08,9089.0,180.2825,180.4416,179.7655,180.024,9089.0
2024-06-06 14:30:00,181.05,181.65,181.0,181.44,7641.0,179.9942,180.5907,179.9445,180.3819,7641.0
2024-06-06 15:00:00,181.44,182.0,181.25,181.88,15163.0,180.3819,180.9387,180.193,180.8194,15163.0
2024-06-06 15:30:00,181.88,182.12,181.24,182.03,30579.0,180.8194,181.058,180.1831,180.9685,30579.0
2024-06-07 09:30:00,181.66,182.92,181.42,182.63,6398.0,180.6006,181.8533,180.362,181.565,6398.0
2024-06-07 10:00:00,183.14,183.14,181.3,181.48,12284.0,182.072,182.072,180.2427,180.4217,12284.0
2024-06-07 10:30:00,181.67,182.96,181.52,182.15,12564.0,180.6106,181.8931,180.4615,181.0878,12564.0
2024-06-07 11:00:00,181.94,182.23,181.65,182.09,8000.0,180.879,181.1673,180.5907,181.0281,8000.0
2024-06-07 11:30:00,182.16,182.74,182.12,182.74,4535.0,181.0977,181.6743,181.058,181.6743,4535.0
2024-06-07 12:00:00,182.75,182.96,182.7,182.9,4231.0,181.6843,181.8931,181.6346,181.8334,4231.0
2024-06-07 12:30:00,183.0,183.0,182.8,182.89,6327.0,181.9328,181.9328,181.734,181.8235,6327.0
2024-06-07 13:00:00,182.82,182.82,182.43,182.43,4438.0,181.7539,181.7539,181.3662,181.3662,4438.0
2024-06-07 13:30:00,182.54,182.78,182.4,182.78,4540.0,181.4755,181.7141,181.3363,181.7141,4540.0
2024-06-07 14:00:00,182.73,182.73,182.14,182.29,8014.0,181.6644,181.6644,181.0778,181.227,8014.0
2024-06-07 14:30:00,182.2,182.67,182.2,182.53,6946.0,181.1375,181.6048,181.1375,181.4656,6946.0
2024-06-07 15:00:00,182.45,182.59,182.26,182.43,9810.0,181.386,181.5252,181.1971,181.3662,9810.0
2024-06-07 15:30:00,182.33,182.65,181.93,182.23,19624.0,181.2667,181.5849,180.8691,181.1673,19624.0
2024-06-10 09:30:00,181.03,181.79,180.03,181.25,12693.0,179.9743,180.7299,178.9802,180.193,12693.0
2024-06-10 10:00:00,181.27,181.77,180.97,181.73,12213.0,180.2129,180.71,179.9147,180.6702,12213.0
2024-06-10 10:30:00,181.77,182.18,181.67,181.88,7329.0,180.71,181.1176,180.6106,180.8194,7329.0
2024-06-10 11:00:00,181.93,182.47,181.65,182.47,8216.0,180.8691,181.4059,180.5907,181.4059,8216.0
2024-06-10 11:30:00,182.49,182.77,182.18,182.54,7283.0,181.4258,181.7042,181.1176,181.4755,7283.0
2024-06-10 12:00:00,182.44,182.45,181.94,182.2,5718.0,181.3761,181.386,180.879,181.1375,5718.0
2024-06-10 12:30:00,182.36,182.49,182.18,182.49,7791.0,181.2966,181.4258,181.1176,181.4258,7791.0
2024-06-10 13:00:00,182.47,182.47,181.97,182.36,5396.0,181.4059,181.4059,180.9088,181.2966,5396.0
2024-06-10 13:30:00,182.32,182.86,182.32,182.73,5493.0,181.2568,181.7937,181.2568,181.6644,5493.0
2024-06-10 14:00:00,182.74,182.93,182.66,182.86,5600.0,181.6743,181.8632,181.5948,181.7937,5600.0
2024-06-10 14:30:00,182.77,183.27,182.77,183.15,9113.0,181.7042,182.2013,181.7042,182.082,9113.0
2024-06-10 15:00:00,183.21,183.54,183.15,183.23,10857.0,182.1416,182.4697,182.082,182.1615,10857.0
2024-06-10 15:30:00,183.22,183.44,182.94,183.04,28361.0,182.1516,182.3703,181.8732,181.9726,28361.0
2024-06-11 09:30:00,182.5,182.9,180.65,180.99,14990.0,181.4357,181.8334,179.5965,179.9346,14990.0
2024-06-11 10:00:00,181.07,182.16,180.88,182.16,7544.0,180.0141,181.0977,179.8252,181.0977,7544.0
2024-06-11 10:30:00,182.15,182.15,181.72,181.89,4493.0,181.0878,181.0878,180.6603,180.8293,4493.0
2024-06-11 11:00:00,182.17,182.18,181.78,181.81,4056.0,181.1077,181.1176,180.7199,180.7498,4056.0
2024-06-11 11:30:00,181.87,181.87,181.34,181.44,7878.0,180.8094,180.8094,180.2825,180.3819,7878.0
2024-06-11 12:00:00,181.33,181.74,181.31,181.56,5123.0,180.2726,180.6802,180.2527,180.5012,5123.0
2024-06-11 12:30:00,181.5,181.72,181.45,181.56,4323.0,180.4416,180.6603,180.3919,180.5012,4323.0
2024-06-11 13:00:00,181.45,181.49,181.04,181.25,7256.0,180.3919,180.4316,179.9843,180.193,7256.0
2024-06-11 13:30:00,181.22,181.28,180.89,181.23,3048.0,180.1632,180.2229,179.8351,180.1732,3048.0
2024-06-11 14:00:00,181.25,181.32,180.79,181.2,8819.0,180.193,180.2626,179.7357,180.1433,8819.0
2024-06-11 14:30:00,181.36,181.36,180.86,180.86,7570.0,180.3024,180.3024,179.8053,179.8053,7570.0
2024-06-11 15:00:00,180.83,180.98,180.74,180.86,7700.0,179.7755,179.9246,179.686,179.8053,7700.0
2024-06-11 15:30:00,180.73,181.39,180.6,180.99,27157.0,179.6761,180.3322,179.5468,179.9346,27157.0
2024-06-12 09:30:00,183.06,183.79,182.7,183.42,10514.0,181.9925,182.7182,181.6346,182.3504,10514.0
2024-06-12 10:00:00,183.58,184.24,182.99,184.06,20812.0,182.5095,183.1656,181.9229,182.9867,20812.0
2024-06-12 10:30:00,184.05,184.23,183.21,183.7,8322.0,182.9767,183.1557,182.1416,182.6288,8322.0
2024-06-12 11:00:00,183.8,184.03,183.62,183.88,5236.0,182.7282,182.9568,182.5492,182.8077,5236.0
2024-06-12 11:30:00,183.89,184.22,183.48,184.22,14370.0,182.8176,183.1457,182.41,183.1457,14370.0
2024-06-12 12:00:00,184.03,184.91,184.02,184.78,8884.0,182.9568,183.8317,182.9469,183.7025,8884.0
2024-06-12 12:30:00,184.78,184.9,184.69,184.8,5753.0,183.7025,183.8218,183.613,183.7223,5753.0
2024-06-12 13:00:00,184.8,185.08,184.63,185.0,6617.0,183.7223,184.0007,183.5533,183.9212,6617.0
2024-06-12 13:30:00,185.03,185.47,184.45,185.47,13057.0,183.951,184.3884,183.3744,184.3884,13057.0
2024-06-12 14:00:00,184.9,185.2,184.42,185.14,20668.0,183.8218,184.12,183.3446,184.0604,20668.0
2024-06-12 14:30:00,185.0,185.38,184.59,185.36,11908.0,183.9212,184.299,183.5136,184.2791,11908.0
2024-06-12 15:00:00,185.11,185.51,184.03,184.28,23577.0,184.0305,184.4282,182.9568,183.2054,23577.0
2024-06-12 15:30:00,184.23,185.44,184.21,185.22,37368.0,183.1557,184.3586,183.1358,184.1399,37368.0
2024-06-13 09:30:00,186.78,186.78,183.31,183.31,17264.0,185.6908,185.6908,182.241,182.241,17264.0
2024-06-13 10:00:00,183.58,184.34,183.46,183.47,9814.0,182.5095,183.265,182.3902,182.4001,9814.0
2024-06-13 10:30:00,183.46,184.71,183.45,184.59,14382.0,182.3902,183.6329,182.3802,183.5136,14382.0
2024-06-13 11:00:00,184.38,184.41,183.0,183.44,9904.0,183.3048,183.3346,181.9328,182.3703,9904.0
2024-06-13 11:30:00,183.26,184.57,183.26,183.75,11213.0,182.1913,183.4937,182.1913,182.6785,11213.0
2024-06-13 12:00:00,183.6,183.71,183.28,183.59,8377.0,182.5293,182.6387,182.2112,182.5194,8377.0
2024-06-13 12:30:00,183.39,184.22,183.38,184.18,2809.0,182.3206,183.1457,182.3106,183.106,2809.0
2024-06-13 13:00:00,184.18,184.18,183.55,183.58,8275.0,183.106,183.106,182.4796,182.5095,8275.0
2024-06-13 13:30:00,183.55,183.7,183.25,183.31,7386.0,182.4796,182.6288,182.1814,182.241,7386.0
2024-06-13 14:00:00,183.32,183.73,183.17,183.39,18946.0,182.251,182.6586,182.1018,182.3206,18946.0
2024-06-13 14:30:00,183.48,184.22,183.48,184.19,6901.0,182.41,183.1457,182.41,183.1159,6901.0
2024-06-13 15:00:00,184.21,184.35,184.05,184.09,8619.0,183.1358,183.275,182.9767,183.0165,8619.0
2024-06-13 15:30:00,184.09,185.03,184.09,184.7,30348.0,183.0165,183.951,183.0165,183.6229,30348.0
2024-06-14 09:30:00,183.01,183.4,180.84,180.92,34424.0,181.9428,182.3305,179.7854,179.865,34424.0
2024-06-14 10:00:00,180.92,180.92,179.49,179.92,18576.0,179.865,179.865,178.4433,178.8708,18576.0
2024-06-14 10:30:00,179.88,180.09,178.02,179.17,22675.0,178.831,179.0398,176.9819,178.1252,22675.0
2024-06-14 11:00:00,179.22,179.87,178.61,179.68,9345.0,178.1749,178.8211,177.5684,178.6322,9345.0
2024-06-14 11:30:00,179.77,179.77,179.04,179.38,6067.0,178.7217,178.7217,177.9959,178.3339,6067.0
2024-06-14 12:00:00,179.43,179.62,178.75,178.75,8554.0,178.3837,178.5725,177.7076,177.7076,8554.0
2024-06-14 12:30:00,178.8,179.91,178.78,179.8,9614.0,177.7573,178.8609,177.7374,178.7515,9614.0
2024-06-14 13:00:00,179.9,179.9,179.38,179.54,13205.0,178.8509,178.8509,178.3339,178.493,13205.0
2024-06-14 13:30:00,179.4,179.46,178.41,178.53,21760.0,178.3538,178.4135,177.3696,177.4889,21760.0
2024-06-14 14:00:00,178.53,179.39,178.28,179.38,9975.0,177.4889,178.3439,177.2404,178.3339,9975.0
2024-06-14 14:30:00,179.43,179.44,179.03,179.3,15347.0,178.3837,178.3936,177.986,178.2544,15347.0
2024-06-14 15:00:00,179.43,179.79,179.17,179.57,28680.0,178.3837,178.7416,178.1252,178.5228,28680.0
2024-06-14 15:30:00,179.61,180.25,179.27,180.25,37743.0,178.5626,179.1989,178.2246,179.1989,37743.0
2024-06-17 09:30:00,179.8,180.62,178.52,180.5,6854.0,178.7515,179.5667,177.479,179.4474,6854.0
2024-06-17 10:00:00,180.53,181.61,180.51,181.22,14038.0,179.4772,180.5509,179.4574,180.1632,14038.0
2024-06-17 10:30:00,181.28,181.82,181.09,181.69,8775.0,180.2229,180.7597,180.034,180.6305,8775.0
2024-06-17 11:00:00,181.75,182.5,181.56,182.34,6520.0,180.6901,181.4357,180.5012,181.2767,6520.0
2024-06-17 11:30:00,182.17,182.32,181.77,182.11,3937.0,181.1077,181.2568,180.71,181.048,3937.0
2024-06-17 12:00:00,182.17,182.73,182.17,182.73,1553.0,181.1077,181.6644,181.1077,181.6644,1553.0
2024-06-17 12:30:00,182.93,183.04,182.49,182.6,3762.0,181.8632,181.9726,181.4258,181.5352,3762.0
2024-06-17 13:00:00,182.88,183.65,182.87,183.44,9209.0,181.8135,182.579,181.8036,182.3703,9209.0
2024-06-17 13:30:00,183.39,183.97,183.38,183.52,7816.0,182.3206,182.8972,182.3106,182.4498,7816.0
2024-06-17 14:00:00,183.61,184.29,183.61,184.13,8725.0,182.5393,183.2153,182.5393,183.0562,8725.0
2024-06-17 14:30:00,184.17,184.25,183.9,184.12,7000.0,183.096,183.1755,182.8276,183.0463,7000.0
2024-06-17 15:00:00,184.15,184.71,184.1,184.43,13824.0,183.0761,183.6329,183.0264,183.3545,13824.0
2024-06-17 15:30:00,184.56,184.85,184.17,184.58,33793.0,183.4837,183.772,183.096,183.5036,33793.0
2024-06-18 09:30:00,184.4,184.54,183.28,183.55,5260.0,183.3247,183.4639,182.2112,182.4796,5260.0
2024-06-18 10:00:00,183.58,184.25,183.31,184.06,2295.0,182.5095,183.1755,182.241,182.9867,2295.0
2024-06-18 10:30:00,184.08,184.7,183.95,184.6,3680.0,183.0065,183.6229,182.8773,183.5235,3680.0
2024-06-18 11:00:00,184.63,185.0,184.49,184.83,8964.0,183.5533,183.9212,183.4141,183.7522,8964.0
2024-06-18 11:30:00,184.8,185.24,184.8,185.23,7945.0,183.7223,184.1598,183.7223,184.1498,7945.0
2024-06-18 12:00:00,185.25,185.87,185.22,185.8,4209.0,184.1697,184.7861,184.1399,184.7165,4209.0
2024-06-18 12:30:00,185.61,186.16,185.61,186.03,3341.0,184.5276,185.0744,184.5276,184.9452,3341.0
2024-06-18 13:00:00,186.02,186.02,185.79,185.81,3067.0,184.9352,184.9352,184.7066,184.7264,3067.0
2024-06-18 13:30:00,185.88,186.23,185.79,186.19,4969.0,184.796,185.144,184.7066,185.1042,4969.0
2024-06-18 14:00:00,186.15,186.31,185.89,186.31,4739.0,185.0645,185.2235,184.806,185.2235,4739.0
2024-06-18 14:30:00,186.27,186.36,186.17,186.25,3870.0,185.1838,185.2732,185.0843,185.1639,3870.0
2024-06-18 15:00:00,186.25,186.34,185.68,185.77,9355.0,185.1639,185.2534,184.5972,184.6867,9355.0
2024-06-18 15:30:00,185.8,185.82,185.31,185.53,27586.0,184.7165,184.7364,184.2294,184.4481,27586.0
2024-06-20 09:30:00,185.97,187.27,185.25,187.27,12462.0,184.8855,186.1779,184.1697,186.1779,12462.0
2024-06-20 10:00:00,187.08,187.08,185.94,186.28,9135.0,185.989,185.989,184.8557,185.1937,9135.0
2024-06-20 10:30:00,186.39,186.39,185.45,185.45,3081.0,185.3031,185.3031,184.3685,184.3685,3081.0
2024-06-20 11:00:00,185.36,186.09,185.36,185.9,1600.0,184.2791,185.0048,184.2791,184.8159,1600.0
2024-06-20 11:30:00,185.68,185.72,185.27,185.59,2677.0,184.5972,184.637,184.1896,184.5077,2677.0
2024-06-20 12:00:00,185.47,185.71,185.13,185.25,4670.0,184.3884,184.627,184.0504,184.1697,4670.0
2024-06-20 12:30:00,185.22,185.22,184.52,184.52,5116.0,184.1399,184.1399,183.444,183.444,5116.0
2024-06-20 13:00:00,184.52,184.79,184.42,184.59,2832.0,183.444,183.7124,183.3446,183.5136,2832.0
2024-06-20 13:30:00,184.6,184.6,184.27,184.52,6415.0,183.5235,183.5235,183.1954,183.444,6415.0
2024-06-20 14:00:00,184.55,185.1,184.55,185.01,3214.0,183.4738,184.0206,183.4738,183.9311,3214.0
2024-06-20 14:30:00,185.09,185.14,184.86,184.86,4095.0,184.0106,184.0604,183.782,183.782,4095.0
2024-06-20 15:00:00,184.87,184.87,184.27,184.49,11111.0,183.7919,183.7919,183.1954,183.4141,11111.0
2024-06-20 15:30:00,184.49,184.49,184.01,184.17,24184.0,183.4141,183.4141,182.9369,183.096,24184.0
2024-06-21 09:30:00,184.51,184.6,180.8,181.12,30577.0,183.434,183.5235,179.7457,180.0638,30577.0
2024-06-21 10:00:00,181.58,183.16,181.57,183.15,2070.0,180.5211,182.0919,180.5112,182.082,2070.0
2024-06-21 10:30:00,182.84,183.52,182.71,183.12,3068.0,181.7738,182.4498,181.6445,182.0521,3068.0
2024-06-21 11:00:00,183.04,184.13,183.03,183.99,4573.0,181.9726,183.0562,181.9627,182.9171,4573.0
2024-06-21 11:30:00,183.86,183.86,182.73,183.23,4748.0,182.7878,182.7878,181.6644,182.1615,4748.0
2024-06-21 12:00:00,183.2,183.2,182.93,183.09,1700.0,182.1317,182.1317,181.8632,182.0223,1700.0
2024-06-21 12:30:00,183.21,183.35,182.97,183.09,1500.0,182.1416,182.2808,181.903,182.0223,1500.0
2024-06-21 13:00:00,183.2,183.2,182.91,183.0,1602.0,182.1317,182.1317,181.8434,181.9328,1602.0
2024-06-21 13:30:00,183.04,183.12,182.89,182.93,1700.0,181.9726,182.0521,181.8235,181.8632,1700.0
2024-06-21 14:00:00,182.91,183.03,182.72,182.92,2958.0,181.8434,181.9627,181.6545,181.8533,2958.0
2024-06-21 14:30:00,182.92,182.92,182.26,182.46,3031.0,181.8533,181.8533,181.1971,181.396,3031.0
2024-06-21 15:00:00,182.47,182.89,182.37,182.52,6683.0,181.4059,181.8235,181.3065,181.4556,6683.0
2024-06-21 15:30:00,182.68,183.36,182.32,182.99,44964.0,181.6147,182.2907,181.2568,181.9229,44964.0
2024-06-24 09:30:00,183.81,184.04,181.95,183.26,17896.0,182.7381,182.9668,180.889,182.1913,17896.0
2024-06-24 10:00:00,182.96,185.07,182.93,184.49,7794.0,181.8931,183.9908,181.8632,183.4141,7794.0
2024-06-24 10:30:00,184.63,184.68,184.03,184.66,7233.0,183.5533,183.603,182.9568,183.5832,7233.0
2024-06-24 11:00:00,184.73,184.73,184.21,184.64,2362.0,183.6527,183.6527,183.1358,183.5633,2362.0
2024-06-24 11:30:00,184.48,184.48,183.61,183.97,3429.0,183.4042,183.4042,182.5393,182.8972,3429.0
2024-06-24 12:00:00,183.92,184.38,183.9,184.23,5184.0,182.8475,183.3048,182.8276,183.1557,5184.0
2024-06-24 12:30:00,184.34,184.46,183.96,184.38,5094.0,183.265,183.3843,182.8872,183.3048,5094.0
2024-06-24 13:00:00,184.3,184.35,183.28,183.33,5620.0,183.2253,183.275,182.2112,182.2609,5620.0
2024-06-24 13:30:00,183.32,183.41,183.0,183.05,7252.0,182.251,182.3404,181.9328,181.9825,7252.0
2024-06-24 14:00:00,183.13,183.13,182.1,182.25,6883.0,182.0621,182.0621,181.0381,181.1872,6883.0
2024-06-24 14:30:00,182.14,182.25,181.89,181.89,18901.0,181.0778,181.1872,180.8293,180.8293,18901.0
2024-06-24 15:00:00,181.97,181.99,181.57,181.71,19301.0,180.9088,180.9287,180.5112,180.6504,19301.0
2024-06-24 15:30:00,181.9,182.02,180.36,180.56,102691.0,180.8392,180.9585,179.3082,179.5071,102691.0
2024-06-25 09:30:00,180.27,180.95,178.76,178.76,21485.0,179.2188,179.8948,177.7176,177.7176,21485.0
2024-06-25 10:00:00,178.9,179.7,178.23,178.44,17488.0,177.8567,178.6521,177.1907,177.3994,17488.0
2024-06-25 10:30:00,178.28,178.34,177.2,177.95,10617.0,177.2404,177.3,176.1667,176.9123,10617.0
2024-06-25 11:00:00,177.9,177.9,177.47,177.5,1933.0,176.8626,176.8626,176.4351,176.4649,1933.0
2024-06-25 11:30:00,177.65,178.3,177.3,177.92,17739.0,176.614,177.2602,176.2661,176.8825,17739.0
2024-06-25 12:00:00,178.0,178.49,177.85,178.49,22619.0,176.962,177.4491,176.8129,177.4491,22619.0
2024-06-25 12:30:00,178.39,179.0,178.39,178.41,9474.0,177.3497,177.9562,177.3497,177.3696,9474.0
2024-06-25 13:00:00,178.45,179.56,178.42,179.49,5335.0,177.4094,178.5129,177.3795,178.4433,5335.0
2024-06-25 13:30:00,179.47,179.7,179.35,179.7,2400.0,178.4234,178.6521,178.3041,178.6521,2400.0
2024-06-25 14:00:00,179.56,179.65,179.0,179.25,3376.0,178.5129,178.6024,177.9562,178.2047,3376.0
2024-06-25 14:30:00,179.18,179.94,179.18,179.8,10161.0,178.1351,178.8907,178.1351,178.7515,10161.0
2024-06-25 15:00:00,179.71,180.0,179.36,179.68,7159.0,178.662,178.9503,178.3141,178.6322,7159.0
2024-06-25 15:30:00,179.62,179.82,179.0,179.41,40398.0,178.5725,178.7714,177.9562,178.3638,40398.0
2024-06-26 09:30:00,178.74,179.21,178.06,178.06,6747.0,177.6977,178.1649,177.0216,177.0216,6747.0
2024-06-26 10:00:00,177.98,178.28,176.96,177.37,5032.0,176.9421,177.2404,175.9281,176.3357,5032.0
2024-06-26 10:30:00,177.25,177.51,176.78,177.5,3425.0,176.2164,176.4748,175.7491,176.4649,3425.0
2024-06-26 11:00:00,177.44,177.44,176.63,176.94,8330.0,176.4053,176.4053,175.6,175.9082,8330.0
2024-06-26 11:30:00,176.78,177.17,176.62,176.84,7777.0,175.7491,176.1368,175.59,175.8088,7777.0
2024-06-26 12:00:00,176.72,177.24,176.72,177.05,4674.0,175.6895,176.2064,175.6895,176.0175,4674.0
2024-06-26 12:30:00,177.01,177.01,176.13,176.37,11875.0,175.9778,175.9778,175.1029,175.3415,11875.0
2024-06-26 13:00:00,176.31,176.72,176.31,176.44,5545.0,175.2818,175.6895,175.2818,175.4111,5545.0
2024-06-26 13:30:00,176.32,176.4,176.04,176.25,4788.0,175.2918,175.3713,175.0134,175.2222,4788.0
2024-06-26 14:00:00,176.22,176.75,176.21,176.53,2600.0,175.1924,175.7193,175.1824,175.5006,2600.0
2024-06-26 14:30:00,176.31,176.72,176.21,176.66,5137.0,175.2818,175.6895,175.1824,175.6298,5137.0
2024-06-26 15:00:00,176.62,176.76,176.36,176.43,5563.0,175.59,175.7292,175.3316,175.4011,5563.0
2024-06-26 15:30:00,176.38,176.91,176.37,176.55,43904.0,175.3514,175.8783,175.3415,175.5204,43904.0
2024-06-27 09:30:00,176.56,177.93,176.0,177.19,10296.0,175.5304,176.8924,174.9737,176.1567,10296.0
2024-06-27 10:00:00,177.41,177.8,176.59,176.96,3743.0,176.3754,176.7632,175.5602,175.9281,3743.0
2024-06-27 10:30:00,176.83,177.26,175.9,176.42,14123.0,175.7988,176.2263,174.8742,175.3912,14123.0
2024-06-27 11:00:00,176.14,176.5,175.62,176.04,32188.0,175.1128,175.4707,174.5959,175.0134,32188.0
2024-06-27 11:30:00,176.0,176.38,175.9,176.15,10189.0,174.9737,175.3514,174.8742,175.1228,10189.0
2024-06-27 12:00:00,176.15,176.36,176.02,176.16,6592.0,175.1228,175.3316,174.9935,175.1327,6592.0
2024-06-27 12:30:00,176.13,176.35,175.8,176.3,6924.0,175.1029,175.3216,174.7748,175.2719,6924.0
2024-06-27 13:00:00,176.33,176.8,176.1,176.78,3816.0,175.3017,175.769,175.0731,175.7491,3816.0
2024-06-27 13:30:00,176.88,177.03,176.59,177.03,4047.0,175.8485,175.9976,175.5602,175.9976,4047.0
2024-06-27 14:00:00,176.95,177.11,176.65,177.11,4002.0,175.9181,176.0772,175.6199,176.0772,4002.0
2024-06-27 14:30:00,176.93,177.13,176.79,176.81,4796.0,175.8982,176.0971,175.759,175.7789,4796.0
2024-06-27 15:00:00,177.14,177.29,176.72,177.06,4884.0,176.107,176.2561,175.6895,176.0275,4884.0
2024-06-27 15:30:00,177.22,177.53,176.73,177.29,28682.0,176.1865,176.4947,175.6994,176.2561,28682.0
2024-06-28 09:30:00,178.33,178.66,177.2,177.28,8486.0,177.2901,177.6181,176.1667,176.2462,8486.0
2024-06-28 10:00:00,177.47,178.1,176.43,176.6,4466.0,176.4351,177.0614,175.4011,175.5702,4466.0
2024-06-28 10:30:00,176.83,177.2,176.13,176.21,9830.0,175.7988,176.1667,175.1029,175.1824,9830.0
2024-06-28 11:00:00,176.15,176.18,175.43,175.64,11615.0,175.1228,175.1526,174.407,174.6158,11615.0
2024-06-28 11:30:00,175.68,175.91,175.22,175.91,11556.0,174.6555,174.8842,174.1982,174.8842,11556.0
2024-06-28 12:00:00,175.89,176.06,175.22,175.46,7441.0,174.8643,175.0333,174.1982,174.4368,7441.0
2024-06-28 12:30:00,175.43,175.43,174.73,174.86,7878.0,174.407,174.407,173.7111,173.8403,7878.0
2024-06-28 13:00:00,174.86,175.15,174.2,174.2,10140.0,173.8403,174.1286,173.1842,173.1842,10140.0
2024-06-28 13:30:00,174.07,174.1,173.49,173.84,8669.0,173.0549,173.0847,172.4783,172.8263,8669.0
2024-06-28 14:00:00,173.72,173.8,173.26,173.34,11243.0,172.707,172.7865,172.2496,172.3292,11243.0
2024-06-28 14:30:00,173.24,173.6,173.22,173.43,5200.0,172.2297,172.5876,172.2099,172.4186,5200.0
2024-06-28 15:00:00,173.42,173.42,172.82,172.94,10342.0,172.4087,172.4087,171.8122,171.9315,10342.0
2024-06-28 15:30:00,172.75,174.7,172.54,174.38,95362.0,171.7426,173.6812,171.5338,173.3631,95362.0
2024-07-01 09:30:00,175.37,175.51,173.46,174.64,8906.0,174.3473,174.4865,172.4485,173.6216,8906.0
2024-07-01 10:00:00,174.49,175.01,172.09,172.41,8220.0,173.4725,173.9894,171.0865,171.4046,8220.0
2024-07-01 10:30:00,172.17,172.21,170.88,171.33,23159.0,171.166,171.2058,169.8835,170.3309,23159.0
2024-07-01 11:00:00,171.22,171.22,170.67,170.86,20808.0,170.2215,170.2215,169.6747,169.8636,20808.0
2024-07-01 11:30:00,170.97,171.78,170.91,171.02,4175.0,169.973,170.7783,169.9133,170.0227,4175.0
2024-07-01 12:00:00,171.12,171.59,171.12,171.43,4367.0,170.1221,170.5894,170.1221,170.4303,4367.0
2024-07-01 12:30:00,171.48,171.48,170.54,170.7,9897.0,170.48,170.48,169.5455,169.7046,9897.0
2024-07-01 13:00:00,170.82,171.2,170.54,170.93,12789.0,169.8239,170.2016,169.5455,169.9332,12789.0
2024-07-01 13:30:00,170.93,171.25,170.9,171.06,9587.0,169.9332,170.2514,169.9034,170.0625,9587.0
2024-07-01 14:00:00,170.98,171.82,170.98,171.48,16362.0,169.9829,170.818,169.9829,170.48,16362.0
2024-07-01 14:30:00,171.36,171.48,171.04,171.33,9200.0,170.3607,170.48,170.0426,170.3309,9200.0
2024-07-01 15:00:00,171.39,171.59,171.06,171.25,11842.0,170.3905,170.5894,170.0625,170.2514,11842.0
2024-07-01 15:30:00,171.22,171.77,171.16,171.48,62383.0,170.2215,170.7683,170.1619,170.48,62383.0
2024-07-02 09:30:00,171.27,171.54,169.65,170.7,21231.0,170.2712,170.5397,168.6607,169.7046,21231.0
2024-07-02 10:00:00,170.72,171.17,169.93,170.89,14954.0,169.7244,170.1718,168.9391,169.8935,14954.0
2024-07-02 10:30:00,170.82,170.95,169.91,170.7,10186.0,169.8239,169.9531,168.9192,169.7046,10186.0
2024-07-02 11:00:00,170.61,171.64,170.47,171.59,6637.0,169.6151,170.6391,169.4759,170.5894,6637.0
2024-07-02 11:30:00,171.49,171.76,171.33,171.42,7132.0,170.49,170.7584,170.3309,170.4204,7132.0
2024-07-02 12:00:00,171.59,171.99,171.44,171.75,5191.0,170.5894,170.987,170.4402,170.7484,5191.0
2024-07-02 12:30:00,171.76,171.77,171.24,171.36,7909.0,170.7584,170.7683,170.2414,170.3607,7909.0
2024-07-02 13:00:00,171.26,171.93,171.26,171.78,3534.0,170.2613,170.9274,170.2613,170.7783,3534.0
2024-07-02 13:30:00,171.81,172.44,171.66,172.44,4690.0,170.8081,171.4344,170.659,171.4344,4690.0
2024-07-02 14:00:00,172.34,172.46,171.98,172.17,6672.0,171.335,171.4543,170.9771,171.166,6672.0
2024-07-02 14:30:00,172.31,172.52,172.06,172.27,6100.0,171.3052,171.5139,171.0566,171.2654,6100.0
2024-07-02 15:00:00,172.19,172.45,171.87,172.26,6154.0,171.1859,171.4444,170.8677,171.2555,6154.0
2024-07-02 15:30:00,172.33,172.47,171.97,172.46,32665.0,171.3251,171.4642,170.9672,171.4543,32665.0
2024-07-03 09:30:00,173.38,173.38,171.54,172.47,3101.0,172.3689,172.3689,170.5397,171.4642,3101.0
2024-07-03 10:00:00,172.33,172.88,172.32,172.56,5850.0,171.3251,171.8718,171.3151,171.5537,5850.0
2024-07-03 10:30:00,172.52,172.95,172.18,172.57,2916.0,171.5139,171.9414,171.1759,171.5637,2916.0
2024-07-03 11:00:00,172.59,172.59,172.1,172.53,2630.0,171.5835,171.5835,171.0964,171.5239,2630.0
2024-07-03 11:30:00,172.33,172.91,172.05,172.84,3832.0,171.3251,171.9017,171.0467,171.8321,3832.0
2024-07-03 12:00:00,173.03,173.41,172.6,172.6,2338.0,172.021,172.3988,171.5935,171.5935,2338.0
2024-07-03 12:30:00,172.62,174.21,172.57,174.21,27457.0,171.6134,173.1941,171.5637,173.1941,27457.0
2024-07-05 09:30:00,170.44,171.56,170.19,171.56,39667.0,169.4461,170.5595,169.1975,170.5595,39667.0
2024-07-05 10:00:00,171.83,171.83,170.35,170.43,10875.0,170.828,170.828,169.3566,169.4361,10875.0
2024-07-05 10:30:00,170.43,171.68,170.3,171.6,13142.0,169.4361,170.6788,169.3069,170.5993,13142.0
2024-07-05 11:00:00,171.65,171.65,170.44,170.7,6079.0,170.649,170.649,169.4461,169.7046,6079.0
2024-07-05 11:30:00,170.77,171.19,170.39,170.99,12132.0,169.7742,170.1917,169.3964,169.9929,12132.0
2024-07-05 12:00:00,171.09,171.29,171.02,171.09,2459.0,170.0923,170.2911,170.0227,170.0923,2459.0
2024-07-05 12:30:00,171.09,171.19,171.03,171.15,2548.0,170.0923,170.1917,170.0326,170.1519,2548.0
2024-07-05 13:00:00,171.33,171.44,170.81,171.44,6025.0,170.3309,170.4402,169.8139,170.4402,6025.0
2024-07-05 13:30:00,171.52,171.76,171.51,171.72,4250.0,170.5198,170.7584,170.5098,170.7186,4250.0
2024-07-05 14:00:00,171.97,171.97,171.39,171.8,8496.0,170.9672,170.9672,170.3905,170.7981,8496.0
2024-07-05 14:30:00,171.64,171.82,171.55,171.82,4656.0,170.6391,170.818,170.5496,170.818,4656.0
2024-07-05 15:00:00,171.83,171.84,171.48,171.65,4465.0,170.828,170.8379,170.48,170.649,4465.0
2024-07-05 15:30:00,171.7,172.47,171.66,172.16,29380.0,170.6987,171.4642,170.659,171.156,29380.0
2024-07-08 09:30:00,173.28,173.62,172.27,172.46,10118.0,172.2695,172.6075,171.2654,171.4543,10118.0
2024-07-08 10:00:00,172.54,172.98,172.16,172.97,11166.0,171.5338,171.9713,171.156,171.9613,11166.0
2024-07-08 10:30:00,173.07,173.63,172.78,173.63,3156.0,172.0607,172.6175,171.7724,172.6175,3156.0
2024-07-08 11:00:00,173.65,173.89,173.28,173.89,4980.0,172.6374,172.876,172.2695,172.876,4980.0
2024-07-08 11:30:00,173.62,173.62,173.0,173.0,4276.0,172.6075,172.6075,171.9911,171.9911,4276.0
2024-07-08 12:00:00,173.12,173.44,173.01,173.42,2851.0,172.1104,172.4286,172.0011,172.4087,2851.0
2024-07-08 12:30:00,173.45,174.04,173.29,173.73,6778.0,172.4385,173.0251,172.2795,172.7169,6778.0
2024-07-08 13:00:00,173.8,173.8,173.36,173.55,2300.0,172.7865,172.7865,172.349,172.5379,2300.0
2024-07-08 13:30:00,173.59,173.84,173.58,173.64,4200.0,172.5777,172.8263,172.5678,172.6274,4200.0
2024-07-08 14:00:00,173.64,173.8,173.39,173.51,3862.0,172.6274,172.7865,172.3789,172.4982,3862.0
2024-07-08 14:30:00,173.52,173.85,173.34,173.68,6498.0,172.5081,172.8362,172.3292,172.6672,6498.0
2024-07-08 15:00:00,173.68,173.86,173.3,173.37,6851.0,172.6672,172.8461,172.2894,172.359,6851.0
2024-07-08 15:30:00,173.41,173.7,172.66,173.05,39104.0,172.3988,172.6871,171.6531,172.0409,39104.0
2024-07-09 09:30:00,173.14,173.55,172.91,173.34,5785.0,172.1303,172.5379,171.9017,172.3292,5785.0
2024-07-09 10:00:00,173.34,174.01,172.83,172.92,3766.0,172.3292,172.9953,171.8221,171.9116,3766.0
2024-07-09 10:30:00,172.97,173.61,172.81,173.12,2837.0,171.9613,172.5976,171.8023,172.1104,2837.0
2024-07-09 11:00:00,172.88,173.16,172.74,172.89,3337.0,171.8718,172.1502,171.7327,171.8818,3337.0
2024-07-09 11:30:00,172.99,173.41,172.89,173.3,2169.0,171.9812,172.3988,171.8818,172.2894,2169.0
2024-07-09 12:00:00,173.28,173.47,173.15,173.32,2200.0,172.2695,172.4584,172.1403,172.3093,2200.0
2024-07-09 12:30:00,173.33,173.53,173.11,173.17,3742.0,172.3192,172.5181,172.1005,172.1602,3742.0
2024-07-09 13:00:00,173.31,173.57,173.2,173.34,1800.0,172.2993,172.5578,172.19,172.3292,1800.0
2024-07-09 13:30:00,173.38,173.65,173.15,173.33,7310.0,172.3689,172.6374,172.1403,172.3192,7310.0
2024-07-09 14:00:00,173.42,173.46,173.19,173.21,1617.0,172.4087,172.4485,172.18,172.1999,1617.0
2024-07-09 14:30:00,173.15,173.33,172.87,172.89,3861.0,172.1403,172.3192,171.8619,171.8818,3861.0
2024-07-09 15:00:00,172.99,173.38,172.99,173.38,12738.0,171.9812,172.3689,171.9812,172.3689,12738.0
2024-07-09 15:30:00,173.38,173.56,172.78,173.1,21905.0,172.3689,172.5479,171.7724,172.0906,21905.0
2024-07-10 09:30:00,173.63,174.58,173.6,173.97,9501.0,172.6175,173.5619,172.5876,172.9555,9501.0
2024-07-10 10:00:00,174.74,174.92,174.35,174.55,2231.0,173.721,173.9,173.3333,173.5321,2231.0
2024-07-10 10:30:00,174.61,174.92,174.31,174.59,1974.0,173.5918,173.9,173.2935,173.5719,1974.0
2024-07-10 11:00:00,174.55,174.81,173.87,174.73,8472.0,173.5321,173.7906,172.8561,173.7111,8472.0
2024-07-10 11:30:00,174.61,175.18,174.39,174.77,7219.0,173.5918,174.1584,173.373,173.7508,7219.0
2024-07-10 12:00:00,174.91,175.52,174.88,175.52,7867.0,173.89,174.4965,173.8602,174.4965,7867.0
2024-07-10 12:30:00,175.38,175.65,175.23,175.49,5603.0,174.3573,174.6257,174.2081,174.4666,5603.0
2024-07-10 13:00:00,175.57,175.75,174.89,175.0,10609.0,174.5462,174.7251,173.8701,173.9795,10609.0
2024-07-10 13:30:00,175.25,175.28,175.07,175.1,1803.0,174.228,174.2579,174.0491,174.0789,1803.0
2024-07-10 14:00:00,175.17,175.4,175.06,175.19,11409.0,174.1485,174.3772,174.0391,174.1684,11409.0
2024-07-10 14:30:00,175.21,175.74,175.18,175.74,6496.0,174.1883,174.7152,174.1584,174.7152,6496.0
2024-07-10 15:00:00,175.76,176.02,175.65,176.02,15306.0,174.7351,174.9935,174.6257,174.9935,15306.0
2024-07-10 15:30:00,176.01,176.8,175.82,176.75,35759.0,174.9836,175.769,174.7947,175.7193,35759.0
2024-07-11 09:30:00,178.42,178.42,176.46,176.66,5726.0,177.3795,177.3795,175.431,175.6298,5726.0
2024-07-11 10:00:00,176.65,176.99,176.05,176.78,5398.0,175.6199,175.9579,175.0234,175.7491,5398.0
2024-07-11 10:30:00,176.98,178.29,176.37,177.72,8103.0,175.9479,177.2503,175.3415,176.6836,8103.0
2024-07-11 11:00:00,177.9,178.19,177.47,177.5,7341.0,176.8626,177.1509,176.4351,176.4649,7341.0
2024-07-11 11:30:00,177.75,178.09,177.62,177.7,3503.0,176.7134,177.0515,176.5842,176.6637,3503.0
2024-07-11 12:00:00,177.5,177.5,177.03,177.36,2701.0,176.4649,176.4649,175.9976,176.3257,2701.0
2024-07-11 12:30:00,177.44,177.47,176.58,177.23,2490.0,176.4053,176.4351,175.5503,176.1965,2490.0
2024-07-11 13:00:00,176.83,177.15,176.73,177.09,3173.0,175.7988,176.1169,175.6994,176.0573,3173.0
2024-07-11 13:30:00,176.92,177.12,176.48,177.12,5761.0,175.8883,176.0871,175.4509,176.0871,5761.0
2024-07-11 14:00:00,177.09,177.65,176.96,177.25,5691.0,176.0573,176.614,175.9281,176.2164,5691.0
2024-07-11 14:30:00,177.34,177.62,177.11,177.24,4754.0,176.3058,176.5842,176.0772,176.2064,4754.0
2024-07-11 15:00:00,177.2,177.2,176.56,176.61,4846.0,176.1667,176.1667,175.5304,175.5801,4846.0
2024-07-11 15:30:00,176.52,177.27,176.48,177.04,24864.0,175.4906,176.2362,175.4509,176.0076,24864.0
2024-07-12 09:30:00,177.8,177.8,175.75,177.27,10603.0,176.7632,176.7632,174.7251,176.2362,10603.0
2024-07-12 10:00:00,177.43,178.24,176.96,178.24,2700.0,176.3953,177.2006,175.9281,177.2006,2700.0
2024-07-12 10:30:00,178.36,178.73,178.31,178.57,2177.0,177.3199,177.6877,177.2702,177.5287,2177.0
2024-07-12 11:00:00,178.59,178.73,178.14,178.39,3580.0,177.5486,177.6877,177.1012,177.3497,3580.0
2024-07-12 11:30:00,178.36,178.77,178.18,178.18,4830.0,177.3199,177.7275,177.1409,177.1409,4830.0
2024-07-12 12:00:00,178.28,178.47,178.17,178.31,3012.0,177.2404,177.4293,177.131,177.2702,3012.0
2024-07-12 12:30:00,178.32,178.32,177.86,177.97,4931.0,177.2801,177.2801,176.8228,176.9322,4931.0
2024-07-12 13:00:00,178.09,178.21,177.76,177.76,1786.0,177.0515,177.1708,176.7234,176.7234,1786.0
2024-07-12 13:30:00,177.88,177.89,176.91,176.94,13142.0,176.8427,176.8526,175.8783,175.9082,13142.0
2024-07-12 14:00:00,176.97,177.3,176.97,177.3,2543.0,175.938,176.2661,175.938,176.2661,2543.0
2024-07-12 14:30:00,177.21,177.33,177.09,177.33,1662.0,176.1766,176.2959,176.0573,176.2959,1662.0
2024-07-12 15:00:00,177.17,177.17,176.66,176.85,2400.0,176.1368,176.1368,175.6298,175.8187,2400.0
2024-07-12 15:30:00,176.97,177.38,176.45,176.84,25844.0,175.938,176.3456,175.421,175.8088,25844.0
2024-07-15 09:30:00,178.35,180.3,177.9,180.17,11334.0,177.31,179.2486,176.8626,179.1193,11334.0
2024-07-15 10:00:00,180.08,180.2,179.45,179.48,2711.0,179.0299,179.1492,178.4035,178.4334,2711.0
2024-07-15 10:30:00,179.51,180.04,179.35,179.49,4143.0,178.4632,178.9901,178.3041,178.4433,4143.0
2024-07-15 11:00:00,179.54,180.26,179.54,180.02,4815.0,178.493,179.2088,178.493,178.9702,4815.0
2024-07-15 11:30:00,180.09,180.38,179.87,180.24,3459.0,179.0398,179.3281,178.8211,179.1889,3459.0
2024-07-15 12:00:00,180.45,180.58,179.6,179.9,8060.0,179.3977,179.5269,178.5527,178.8509,8060.0
2024-07-15 12:30:00,179.84,180.03,179.66,179.78,4422.0,178.7913,178.9802,178.6123,178.7316,4422.0
2024-07-15 13:00:00,179.74,179.85,179.41,179.46,3930.0,178.6918,178.8012,178.3638,178.4135,3930.0
2024-07-15 13:30:00,179.46,179.54,179.31,179.53,3194.0,178.4135,178.493,178.2644,178.4831,3194.0
2024-07-15 14:00:00,179.58,180.05,179.55,179.96,11361.0,178.5328,179.0,178.503,178.9106,11361.0
2024-07-15 14:30:00,179.98,180.09,179.77,179.82,5205.0,178.9304,179.0398,178.7217,178.7714,5205.0
2024-07-15 15:00:00,179.81,179.92,179.45,179.45,5400.0,178.7614,178.8708,178.4035,178.4035,5400.0
2024-07-15 15:30:00,179.59,179.62,178.84,179.07,14463.0,178.5427,178.5725,177.7971,178.0258,14463.0
2024-07-16 09:30:00,179.42,183.24,179.42,183.04,9017.0,178.3737,182.1714,178.3737,181.9726,9017.0
2024-07-16 10:00:00,183.07,183.07,182.1,182.26,9003.0,182.0024,182.0024,181.0381,181.1971,9003.0
2024-07-16 10:30:00,182.36,183.93,182.36,183.93,6183.0,181.2966,182.8574,181.2966,182.8574,6183.0
2024-07-16 11:00:00,183.72,184.6,183.69,184.6,7812.0,182.6486,183.5235,182.6188,183.5235,7812.0
2024-07-16 11:30:00,184.67,184.72,184.33,184.59,6486.0,183.5931,183.6428,183.2551,183.5136,6486.0
2024-07-16 12:00:00,184.5,185.73,184.38,185.66,31650.0,183.4241,184.6469,183.3048,184.5773,31650.0
2024-07-16 12:30:00,185.66,185.66,185.08,185.27,9216.0,184.5773,184.5773,184.0007,184.1896,9216.0
2024-07-16 13:00:00,185.36,185.72,185.21,185.72,7653.0,184.2791,184.637,184.1299,184.637,7653.0
2024-07-16 13:30:00,185.51,185.51,185.19,185.22,5088.0,184.4282,184.4282,184.1101,184.1399,5088.0
2024-07-16 14:00:00,185.2,185.39,185.17,185.28,6755.0,184.12,184.3089,184.0902,184.1995,6755.0
2024-07-16 14:30:00,185.28,185.89,185.14,185.74,11685.0,184.1995,184.806,184.0604,184.6569,11685.0
2024-07-16 15:00:00,185.8,187.03,185.8,187.03,14948.0,184.7165,185.9393,184.7165,185.9393,14948.0
2024-07-16 15:30:00,186.95,187.82,186.93,187.36,42562.0,185.8598,186.7247,185.8399,186.2674,42562.0
2024-07-17 09:30:00,186.09,188.2,185.15,187.9,19984.0,185.0048,187.1025,184.0703,186.8043,19984.0
2024-07-17 10:00:00,187.81,187.82,185.95,186.12,18135.0,186.7148,186.7247,184.8656,185.0346,18135.0
2024-07-17 10:30:00,185.74,185.76,184.72,184.72,10029.0,184.6569,184.6767,183.6428,183.6428,10029.0
2024-07-17 11:00:00,185.0,185.03,183.6,184.45,29859.0,183.9212,183.951,182.5293,183.3744,29859.0
2024-07-17 11:30:00,184.32,184.59,184.09,184.56,12799.0,183.2451,183.5136,183.0165,183.4837,12799.0
2024-07-17 12:00:00,184.47,184.54,183.33,183.83,46325.0,183.3943,183.4639,182.2609,182.758,46325.0
2024-07-17 12:30:00,183.81,184.15,183.69,184.09,22844.0,182.7381,183.0761,182.6188,183.0165,22844.0
2024-07-17 13:00:00,184.23,184.23,182.86,183.09,36440.0,183.1557,183.1557,181.7937,182.0223,36440.0
2024-07-17 13:30:00,183.09,183.23,181.69,182.24,43833.0,182.0223,182.1615,180.6305,181.1773,43833.0
2024-07-17 14:00:00,182.2,182.5,181.8,182.19,13290.0,181.1375,181.4357,180.7398,181.1276,13290.0
2024-07-17 14:30:00,181.67,182.13,180.36,180.63,36221.0,180.6106,181.0679,179.3082,179.5767,36221.0
2024-07-17 15:00:00,180.5,180.5,179.78,180.16,24423.0,179.4474,179.4474,178.7316,179.1094,24423.0
2024-07-17 15:30:00,180.14,180.42,179.13,179.44,134248.0,179.0895,179.3679,178.0854,178.3936,134248.0
2024-07-18 09:30:00,179.02,181.16,179.02,181.16,12927.0,177.976,180.1036,177.976,180.1036,12927.0
2024-07-18 10:00:00,180.79,180.79,180.47,180.79,6807.0,179.7357,179.7357,179.4176,179.7357,6807.0
2024-07-18 10:30:00,180.77,180.77,178.87,178.92,40024.0,179.7158,179.7158,177.8269,177.8766,40024.0
2024-07-18 11:00:00,179.0,179.02,177.47,177.66,9762.0,177.9562,177.976,176.4351,176.624,9762.0
2024-07-18 11:30:00,177.66,178.68,177.66,178.46,18632.0,176.624,177.638,176.624,177.4193,18632.0
2024-07-18 12:00:00,178.28,178.32,177.43,177.61,9161.0,177.2404,177.2801,176.3953,176.5743,9161.0
2024-07-18 12:30:00,177.58,178.56,177.58,178.56,6470.0,176.5444,177.5187,176.5444,177.5187,6470.0
2024-07-18 13:00:00,178.55,178.58,178.25,178.25,5404.0,177.5088,177.5386,177.2105,177.2105,5404.0
2024-07-18 13:30:00,178.39,178.54,178.0,178.0,5992.0,177.3497,177.4988,176.962,176.962,5992.0
2024-07-18 14:00:00,177.94,178.24,177.66,177.93,7604.0,176.9023,177.2006,176.624,176.8924,7604.0
2024-07-18 14:30:00,177.87,178.44,177.78,178.28,10361.0,176.8327,177.3994,176.7433,177.2404,10361.0
2024-07-18 15:00:00,178.41,178.48,177.97,178.43,19887.0,177.3696,177.4392,176.9322,177.3895,19887.0
2024-07-18 15:30:00,178.37,178.97,177.95,178.02,27769.0,177.3298,177.9263,176.9123,176.9819,27769.0
2024-07-19 09:30:00,178.19,178.82,176.85,177.74,14856.0,177.1509,177.7772,175.8187,176.7035,14856.0
2024-07-19 10:00:00,178.31,178.31,176.76,176.77,32594.0,177.2702,177.2702,175.7292,175.7392,32594.0
2024-07-19 10:30:00,176.74,176.97,176.44,176.69,6478.0,175.7093,175.938,175.4111,175.6596,6478.0
2024-07-19 11:00:00,176.7,177.0,176.41,176.41,7368.0,175.6696,175.9678,175.3813,175.3813,7368.0
2024-07-19 11:30:00,176.56,176.98,176.19,176.98,12788.0,175.5304,175.9479,175.1625,175.9479,12788.0
2024-07-19 12:00:00,176.99,177.48,176.98,177.12,5787.0,175.9579,176.445,175.9479,176.0871,5787.0
2024-07-19 12:30:00,177.3,177.44,176.82,177.13,7145.0,176.2661,176.4053,175.7889,176.0971,7145.0
2024-07-19 13:00:00,177.12,177.13,176.55,176.7,15326.0,176.0871,176.0971,175.5204,175.6696,15326.0
2024-07-19 13:30:00,176.7,177.16,176.43,176.94,11497.0,175.6696,176.1269,175.4011,175.9082,11497.0
2024-07-19 14:00:00,176.85,176.85,176.15,176.25,4716.0,175.8187,175.8187,175.1228,175.2222,4716.0
2024-07-19 14:30:00,176.2,176.61,176.19,176.53,8056.0,175.1725,175.5801,175.1625,175.5006,8056.0
2024-07-19 15:00:00,176.64,177.11,176.57,177.11,5136.0,175.6099,176.0772,175.5403,176.0772,5136.0
2024-07-19 15:30:00,177.1,177.27,175.99,176.54,67013.0,176.0672,176.2362,174.9637,175.5105,67013.0
2024-07-22 09:30:00,177.62,179.32,175.82,175.82,5976.0,176.5842,178.2743,174.7947,174.7947,5976.0
2024-07-22 10:00:00,175.47,176.92,175.47,176.39,5207.0,174.4467,175.8883,174.4467,175.3614,5207.0
2024-07-22 10:30:00,176.5,177.33,176.5,177.33,2291.0,175.4707,176.2959,175.4707,176.2959,2291.0
2024-07-22 11:00:00,177.61,178.02,177.35,177.76,3814.0,176.5743,176.9819,176.3158,176.7234,3814.0
2024-07-22 11:30:00,177.68,177.68,177.09,177.18,7207.0,176.6439,176.6439,176.0573,176.1468,7207.0
2024-07-22 12:00:00,177.12,177.41,176.88,177.06,16920.0,176.0871,176.3754,175.8485,176.0275,16920.0
2024-07-22 12:30:00,177.0,177.88,176.96,177.88,16213.0,175.9678,176.8427,175.9281,176.8427,16213.0
2024-07-22 13:00:00,177.89,178.36,177.89,178.2,5284.0,176.8526,177.3199,176.8526,177.1608,5284.0
2024-07-22 13:30:00,178.15,178.9,178.15,178.9,11232.0,177.1111,177.8567,177.1111,177.8567,11232.0
2024-07-22 14:00:00,179.03,179.22,178.86,178.96,10967.0,177.986,178.1749,177.817,177.9164,10967.0
2024-07-22 14:30:00,178.85,179.18,178.61,179.09,4454.0,177.807,178.1351,177.5684,178.0456,4454.0
2024-07-22 15:00:00,179.08,179.39,178.78,179.16,5949.0,178.0357,178.3439,177.7374,178.1152,5949.0
2024-07-22 15:30:00,179.13,179.92,178.98,179.8,27413.0,178.0854,178.8708,177.9363,178.7515,27413.0
2024-07-23 09:30:00,179.1,181.32,179.1,181.16,3238.0,178.0556,180.2626,178.0556,180.1036,3238.0
2024-07-23 10:00:00,181.22,182.65,181.03,181.88,5344.0,180.1632,181.5849,179.9743,180.8194,5344.0
2024-07-23 10:30:00,182.2,182.72,181.5,182.51,4864.0,181.1375,181.6545,180.4416,181.4457,4864.0
2024-07-23 11:00:00,182.51,183.8,182.51,183.68,11213.0,181.4457,182.7282,181.4457,182.6089,11213.0
2024-07-23 11:30:00,183.69,184.21,183.41,183.5,6025.0,182.6188,183.1358,182.3404,182.4299,6025.0
2024-07-23 12:00:00,183.79,183.8,183.23,183.57,2905.0,182.7182,182.7282,182.1615,182.4995,2905.0
2024-07-23 12:30:00,183.59,184.06,183.55,183.85,3722.0,182.5194,182.9867,182.4796,182.7779,3722.0
2024-07-23 13:00:00,183.77,184.03,183.76,183.82,3246.0,182.6983,182.9568,182.6884,182.7481,3246.0
2024-07-23 13:30:00,183.75,183.8,183.44,183.45,5579.0,182.6785,182.7282,182.3703,182.3802,5579.0
2024-07-23 14:00:00,183.35,183.98,183.35,183.6,3885.0,182.2808,182.9071,182.2808,182.5293,3885.0
2024-07-23 14:30:00,183.61,184.01,183.48,183.76,6830.0,182.5393,182.9369,182.41,182.6884,6830.0
2024-07-23 15:00:00,183.73,184.28,183.73,184.24,6690.0,182.6586,183.2054,182.6586,183.1656,6690.0
2024-07-23 15:30:00,184.14,184.8,183.61,183.92,39433.0,183.0662,183.7223,182.5393,182.8475,39433.0
2024-07-24 09:30:00,182.33,184.39,181.49,181.62,17195.0,181.2667,183.3147,180.4316,180.5609,17195.0
2024-07-24 10:00:00,181.94,183.0,181.73,182.99,9968.0,180.879,181.9328,180.6702,181.9229,9968.0
2024-07-24 10:30:00,183.29,183.44,182.58,182.94,10729.0,182.2211,182.3703,181.5153,181.8732,10729.0
2024-07-24 11:00:00,182.93,182.93,182.22,182.68,5299.0,181.8632,181.8632,181.1574,181.6147,5299.0
2024-07-24 11:30:00,182.76,183.18,182.72,182.83,4562.0,181.6942,182.1118,181.6545,181.7638,4562.0
2024-07-24 12:00:00,182.92,183.18,181.94,182.0,4717.0,181.8533,182.1118,180.879,180.9387,4717.0
2024-07-24 12:30:00,181.9,182.22,181.67,181.83,2500.0,180.8392,181.1574,180.6106,180.7697,2500.0
2024-07-24 13:00:00,182.24,182.24,182.0,182.02,1000.0,181.1773,181.1773,180.9387,180.9585,1000.0
2024-07-24 13:30:00,182.0,182.48,181.2,181.27,8499.0,180.9387,181.4159,180.1433,180.2129,8499.0
2024-07-24 14:00:00,181.25,181.25,180.46,180.55,6833.0,180.193,180.193,179.4076,179.4971,6833.0
2024-07-24 14:30:00,180.59,180.82,179.58,180.12,7125.0,179.5369,179.7655,178.5328,179.0696,7125.0
2024-07-24 15:00:00,180.17,180.18,178.38,178.38,26644.0,179.1193,179.1293,177.3398,177.3398,26644.0
2024-07-24 15:30:00,178.39,178.52,176.77,177.22,47680.0,177.3497,177.479,175.7392,176.1865,47680.0
2024-07-25 09:30:00,177.13,178.83,175.35,178.72,32013.0,176.0971,177.7872,174.3274,177.6778,32013.0
2024-07-25 10:00:00,178.72,180.27,178.13,179.96,33234.0,177.6778,179.2188,177.0912,178.9106,33234.0
2024-07-25 10:30:00,179.95,179.97,178.86,179.78,7591.0,178.9006,178.9205,177.817,178.7316,7591.0
2024-07-25 11:00:00,179.82,181.11,179.82,180.46,9683.0,178.7714,180.0539,178.7714,179.4076,9683.0
2024-07-25 11:30:00,180.43,181.05,180.43,180.95,4938.0,179.3778,179.9942,179.3778,179.8948,4938.0
2024-07-25 12:00:00,180.95,182.53,180.95,182.36,8707.0,179.8948,181.4656,179.8948,181.2966,8707.0
2024-07-25 12:30:00,182.35,182.75,182.18,182.66,3955.0,181.2866,181.6843,181.1176,181.5948,3955.0
2024-07-25 13:00:00,182.82,182.92,181.53,181.82,9312.0,181.7539,181.8533,180.4714,180.7597,9312.0
2024-07-25 13:30:00,181.88,182.33,181.37,181.59,7386.0,180.8194,181.2667,180.3123,180.5311,7386.0
2024-07-25 14:00:00,181.53,181.81,181.42,181.53,9620.0,180.4714,180.7498,180.362,180.4714,9620.0
2024-07-25 14:30:00,181.43,181.43,180.32,180.46,28691.0,180.372,180.372,179.2685,179.4076,28691.0
2024-07-25 15:00:00,180.44,181.36,180.29,181.36,7370.0,179.3878,180.3024,179.2386,180.3024,7370.0
2024-07-25 15:30:00,181.35,181.4,178.82,179.54,61725.0,180.2925,180.3422,177.7772,178.493,61725.0
2024-07-26 09:30:00,182.21,183.77,181.75,183.65,7616.0,181.1474,182.6983,180.6901,182.579,7616.0
2024-07-26 10:00:00,183.83,184.07,182.71,183.21,7212.0,182.758,182.9966,181.6445,182.1416,7212.0
2024-07-26 10:30:00,183.1,183.64,182.49,183.25,22624.0,182.0323,182.5691,181.4258,182.1814,22624.0
2024-07-26 11:00:00,183.42,183.45,182.74,183.33,8515.0,182.3504,182.3802,181.6743,182.2609,8515.0
2024-07-26 11:30:00,183.35,183.8,183.06,183.57,11737.0,182.2808,182.7282,181.9925,182.4995,11737.0
2024-07-26 12:00:00,183.49,184.4,183.48,184.39,10749.0,182.42,183.3247,182.41,183.3147,10749.0
2024-07-26 12:30:00,184.39,184.87,184.24,184.39,13147.0,183.3147,183.7919,183.1656,183.3147,13147.0
2024-07-26 13:00:00,184.36,184.75,183.78,184.62,13209.0,183.2849,183.6726,182.7083,183.5434,13209.0
2024-07-26 13:30:00,184.62,184.97,183.22,183.44,23203.0,183.5434,183.8913,182.1516,182.3703,23203.0
2024-07-26 14:00:00,183.6,183.63,182.5,182.91,7583.0,182.5293,182.5592,181.4357,181.8434,7583.0
2024-07-26 14:30:00,182.87,182.87,181.98,182.35,11118.0,181.8036,181.8036,180.9188,181.2866,11118.0
2024-07-26 15:00:00,182.32,183.02,182.07,182.95,22316.0,181.2568,181.9527,181.0083,181.8831,22316.0
2024-07-26 15:30:00,182.66,183.18,182.05,183.13,73966.0,181.5948,182.1118,180.9884,182.0621,73966.0
2024-07-29 09:30:00,182.83,184.11,181.82,183.53,4857.0,181.7638,183.0364,180.7597,182.4597,4857.0
2024-07-29 10:00:00,183.42,184.87,183.4,183.96,17108.0,182.3504,183.7919,182.3305,182.8872,17108.0
2024-07-29 10:30:00,183.64,183.78,182.81,183.0,15853.0,182.5691,182.7083,181.7439,181.9328,15853.0
2024-07-29 11:00:00,183.03,183.23,181.73,182.55,9701.0,181.9627,182.1615,180.6702,181.4855,9701.0
2024-07-29 11:30:00,182.55,183.11,181.67,183.03,17699.0,181.4855,182.0422,180.6106,181.9627,17699.0
2024-07-29 12:00:00,183.0,183.78,182.78,183.78,19080.0,181.9328,182.7083,181.7141,182.7083,19080.0
2024-07-29 12:30:00,183.78,183.99,183.32,183.32,8191.0,182.7083,182.9171,182.251,182.251,8191.0
2024-07-29 13:00:00,183.39,183.48,182.84,183.09,12315.0,182.3206,182.41,181.7738,182.0223,12315.0
2024-07-29 13:30:00,182.88,183.8,182.65,183.71,12855.0,181.8135,182.7282,181.5849,182.6387,12855.0
2024-07-29 14:00:00,183.65,183.83,183.16,183.83,16603.0,182.579,182.758,182.0919,182.758,16603.0
2024-07-29 14:30:00,183.69,183.83,182.95,183.35,18896.0,182.6188,182.758,181.8831,182.2808,18896.0
2024-07-29 15:00:00,183.39,183.53,182.73,183.16,41458.0,182.3206,182.4597,181.6644,182.0919,41458.0
2024-07-29 15:30:00,183.35,183.92,182.97,183.33,59702.0,182.2808,182.8475,181.903,182.2609,59702.0
2024-07-30 09:30:00,153.11,159.83,148.66,154.0,416820.0,152.2171,158.8979,147.7931,153.1019,416820.0
2024-07-30 10:00:00,154.11,156.41,153.54,153.71,169448.0,153.2113,155.4979,152.6446,152.8136,169448.0
2024-07-30 10:30:00,153.71,154.09,151.93,152.25,159979.0,152.8136,153.1914,151.044,151.3622,159979.0
2024-07-30 11:00:00,152.25,153.6,150.3,150.89,112283.0,151.3622,152.7043,149.4235,150.0101,112283.0
2024-07-30 11:30:00,150.68,151.07,149.61,150.94,123814.0,149.8013,150.189,148.7375,150.0598,123814.0
2024-07-30 12:00:00,150.68,151.02,150.42,150.69,42912.0,149.8013,150.1393,149.5428,149.8112,42912.0
2024-07-30 12:30:00,150.82,151.33,149.5,149.69,90925.0,149.9405,150.4475,148.6282,148.8171,90925.0
2024-07-30 13:00:00,149.66,150.18,148.84,149.19,110890.0,148.7873,149.3042,147.972,148.32,110890.0
2024-07-30 13:30:00,149.06,150.19,148.71,149.98,169261.0,148.1908,149.3142,147.8428,149.1054,169261.0
2024-07-30 14:00:00,150.04,152.82,149.86,152.6,98659.0,149.165,151.9288,148.9861,151.7101,98659.0
2024-07-30 14:30:00,152.65,153.25,151.8,152.7,129865.0,151.7598,152.3563,150.9148,151.8095,129865.0
2024-07-30 15:00:00,152.7,152.75,150.5,152.05,104261.0,151.8095,151.8592,149.6224,151.1633,104261.0
2024-07-30 15:30:00,152.05,153.07,151.62,151.72,283549.0,151.1633,152.1774,150.7358,150.8352,283549.0
2024-07-31 09:30:00,155.68,159.32,155.0,155.69,81381.0,154.7722,158.3909,154.0961,154.7821,81381.0
2024-07-31 10:00:00,155.4,155.69,153.55,154.95,53479.0,154.4938,154.7821,152.6546,154.0464,53479.0
2024-07-31 10:30:00,154.88,155.87,154.24,155.87,34561.0,153.9768,154.961,153.3405,154.961,34561.0
2024-07-31 11:00:00,155.77,156.83,155.54,156.71,60069.0,154.8616,155.9154,154.633,155.7961,60069.0
2024-07-31 11:30:00,156.5,156.5,155.77,156.1,25774.0,155.5874,155.5874,154.8616,155.1897,25774.0
2024-07-31 12:00:00,156.09,156.89,155.62,156.67,42373.0,155.1798,155.9751,154.7125,155.7564,42373.0
2024-07-31 12:30:00,156.8,156.8,156.05,156.4,13815.0,155.8856,155.8856,155.14,155.488,13815.0
2024-07-31 13:00:00,156.47,156.77,156.08,156.41,41586.0,155.5575,155.8558,155.1698,155.4979,41586.0
2024-07-31 13:30:00,156.36,156.82,155.99,156.81,39502.0,155.4482,155.9055,155.0803,155.8956,39502.0
2024-07-31 14:00:00,156.82,158.13,156.51,157.33,61639.0,155.9055,157.2079,155.5973,156.4125,61639.0
2024-07-31 14:30:00,157.37,158.77,157.32,158.76,49062.0,156.4523,157.8441,156.4026,157.8342,49062.0
2024-07-31 15:00:00,158.7,158.74,156.93,157.11,59834.0,157.7745,157.8143,156.0149,156.1938,59834.0
2024-07-31 15:30:00,157.12,157.53,155.76,155.88,187276.0,156.2038,156.6114,154.8517,154.971,187276.0
2024-08-01 09:30:00,156.22,160.48,156.22,158.12,52000.0,155.309,159.5442,155.309,157.1979,52000.0
2024-08-01 10:00:00,157.97,158.4,155.0,155.47,53548.0,157.0488,157.4763,154.0961,154.5634,53548.0
2024-08-01 10:30:00,155.53,155.57,154.47,155.24,73368.0,154.623,154.6628,153.5692,154.3347,73368.0
2024-08-01 11:00:00,155.23,155.44,154.01,154.22,29188.0,154.3248,154.5336,153.1119,153.3207,29188.0
2024-08-01 11:30:00,154.13,154.27,153.01,153.67,49838.0,153.2312,153.3704,152.1177,152.7739,49838.0
2024-08-01 12:00:00,153.67,154.43,153.39,153.92,18209.0,152.7739,153.5294,152.4955,153.0224,18209.0
2024-08-01 12:30:00,153.84,153.97,153.21,153.49,14820.0,152.9429,153.0721,152.3166,152.5949,14820.0
2024-08-01 13:00:00,153.54,153.95,153.3,153.91,21029.0,152.6446,153.0522,152.406,153.0125,21029.0
2024-08-01 13:30:00,153.91,154.49,153.82,154.49,24641.0,153.0125,153.5891,152.923,153.5891,24641.0
2024-08-01 14:00:00,154.79,154.79,153.74,153.88,27884.0,153.8873,153.8873,152.8435,152.9826,27884.0
2024-08-01 14:30:00,153.88,154.14,153.56,153.86,30151.0,152.9826,153.2411,152.6645,152.9628,30151.0
2024-08-01 15:00:00,153.98,154.94,153.85,154.77,33968.0,153.0821,154.0365,152.9528,153.8675,33968.0
2024-08-01 15:30:00,154.78,155.58,154.57,154.91,89167.0,153.8774,154.6727,153.6686,154.0066,89167.0
2024-08-02 09:30:00,151.01,151.75,149.25,151.1,51441.0,150.1294,150.8651,148.3796,150.2189,51441.0
2024-08-02 10:00:00,151.11,151.89,150.87,151.88,34757.0,150.2288,151.0043,149.9902,150.9943,34757.0
2024-08-02 10:30:00,151.88,152.18,151.41,151.94,18488.0,150.9943,151.2926,150.5271,151.054,18488.0
2024-08-02 11:00:00,152.02,152.19,151.28,151.44,12707.0,151.1335,151.3025,150.3978,150.5569,12707.0
2024-08-02 11:30:00,151.44,152.33,151.43,152.0,11140.0,150.5569,151.4417,150.5469,151.1136,11140.0
2024-08-02 12:00:00,152.0,152.0,151.38,151.78,14756.0,151.1136,151.1136,150.4972,150.8949,14756.0
2024-08-02 12:30:00,151.78,151.95,151.52,151.84,19232.0,150.8949,151.0639,150.6364,150.9545,19232.0
2024-08-02 13:00:00,151.8,152.13,151.72,151.84,13533.0,150.9148,151.2429,150.8352,150.9545,13533.0
2024-08-02 13:30:00,151.74,151.92,151.47,151.65,17101.0,150.8551,151.0341,150.5867,150.7657,17101.0
2024-08-02 14:00:00,151.74,152.2,151.55,152.09,13993.0,150.8551,151.3124,150.6662,151.2031,13993.0
2024-08-02 14:30:00,152.09,152.32,152.0,152.14,17569.0,151.2031,151.4317,151.1136,151.2528,17569.0
2024-08-02 15:00:00,152.18,152.71,152.0,152.66,15414.0,151.2926,151.8195,151.1136,151.7698,15414.0
2024-08-02 15:30:00,152.66,152.86,152.12,152.15,74042.0,151.7698,151.9686,151.2329,151.2627,74042.0
2024-08-05 09:30:00,147.51,150.83,146.39,149.85,56145.0,146.6498,149.9504,145.5363,148.9761,56145.0
2024-08-05 10:00:00,149.98,152.01,149.45,149.91,34497.0,149.1054,151.1236,148.5785,149.0358,34497.0
2024-08-05 10:30:00,150.08,150.85,149.57,150.46,29933.0,149.2048,149.9703,148.6978,149.5826,29933.0
2024-08-05 11:00:00,150.33,152.8,150.07,152.44,19154.0,149.4533,151.9089,149.1949,151.551,19154.0
2024-08-05 11:30:00,151.91,153.25,151.91,152.82,16412.0,151.0241,152.3563,151.0241,151.9288,16412.0
2024-08-05 12:00:00,152.89,154.31,152.89,154.25,22508.0,151.9984,153.4101,151.9984,153.3505,22508.0
2024-08-05 12:30:00,154.25,154.26,152.59,152.74,23154.0,153.3505,153.3604,151.7002,151.8493,23154.0
2024-08-05 13:00:00,152.61,153.22,152.32,153.05,14860.0,151.7201,152.3265,151.4317,152.1575,14860.0
2024-08-05 13:30:00,153.0,153.52,152.83,152.99,11263.0,152.1078,152.6247,151.9388,152.0978,11263.0
2024-08-05 14:00:00,152.99,153.22,152.46,152.81,14149.0,152.0978,152.3265,151.5709,151.9189,14149.0
2024-08-05 14:30:00,152.78,152.8,151.9,152.0,17129.0,151.8891,151.9089,151.0142,151.1136,17129.0
2024-08-05 15:00:00,152.06,152.54,151.7,152.52,19622.0,151.1733,151.6505,150.8154,151.6306,19622.0
2024-08-05 15:30:00,152.59,152.91,151.57,152.89,82524.0,151.7002,152.0183,150.6861,151.9984,82524.0
2024-08-06 09:30:00,153.06,155.33,153.06,155.2,14124.0,152.1674,154.4242,152.1674,154.2949,14124.0
2024-08-06 10:00:00,155.02,155.13,154.01,154.02,15308.0,154.116,154.2254,153.1119,153.1218,15308.0
2024-08-06 10:30:00,153.77,154.91,153.6,154.19,11531.0,152.8733,154.0066,152.7043,153.2908,11531.0
2024-08-06 11:00:00,154.14,154.35,153.43,153.43,9102.0,153.2411,153.4499,152.5353,152.5353,9102.0
2024-08-06 11:30:00,153.5,154.32,153.42,154.21,9092.0,152.6049,153.4201,152.5253,153.3107,9092.0
2024-08-06 12:00:00,154.18,154.35,153.82,154.08,8390.0,153.2809,153.4499,152.923,153.1815,8390.0
2024-08-06 12:30:00,153.9,154.39,153.66,154.32,11332.0,153.0025,153.4897,152.7639,153.4201,11332.0
2024-08-06 13:00:00,154.4,154.91,154.4,154.74,9643.0,153.4996,154.0066,153.4996,153.8376,9643.0
2024-08-06 13:30:00,154.76,155.42,154.76,155.23,13727.0,153.8575,154.5137,153.8575,154.3248,13727.0
2024-08-06 14:00:00,155.1,155.32,154.78,155.25,18265.0,154.1955,154.4142,153.8774,154.3447,18265.0
2024-08-06 14:30:00,155.18,155.43,154.57,154.57,15063.0,154.2751,154.5236,153.6686,153.6686,15063.0
2024-08-06 15:00:00,154.5,155.1,154.32,154.91,17550.0,153.599,154.1955,153.4201,154.0066,17550.0
2024-08-06 15:30:00,154.91,156.1,153.7,153.95,123516.0,154.0066,155.1897,152.8037,153.0522,123516.0
2024-08-07 09:30:00,156.27,157.42,156.27,157.19,5548.0,155.3587,156.502,155.3587,156.2733,5548.0
2024-08-07 10:00:00,157.36,157.47,154.73,155.41,26425.0,156.4424,156.5517,153.8277,154.5037,26425.0
2024-08-07 10:30:00,155.41,156.22,155.17,155.44,18266.0,154.5037,155.309,154.2651,154.5336,18266.0
2024-08-07 11:00:00,155.73,156.02,155.4,155.45,8766.0,154.8219,155.1102,154.4938,154.5435,8766.0
2024-08-07 11:30:00,155.58,155.94,154.6,154.72,15311.0,154.6727,155.0306,153.6984,153.8177,15311.0
2024-08-07 12:00:00,154.72,155.25,154.48,154.95,12925.0,153.8177,154.3447,153.5791,154.0464,12925.0
2024-08-07 12:30:00,154.86,154.91,154.24,154.53,13006.0,153.9569,154.0066,153.3405,153.6289,13006.0
2024-08-07 13:00:00,154.4,154.56,153.83,154.14,8795.0,153.4996,153.6587,152.9329,153.2411,8795.0
2024-08-07 13:30:00,154.26,154.77,153.91,154.24,11782.0,153.3604,153.8675,153.0125,153.3405,11782.0
2024-08-07 14:00:00,154.2,154.28,152.96,153.33,24708.0,153.3008,153.3803,152.068,152.4359,24708.0
2024-08-07 14:30:00,153.2,153.37,152.84,153.37,12006.0,152.3066,152.4756,151.9487,152.4756,12006.0
2024-08-07 15:00:00,153.5,154.16,153.42,153.72,12160.0,152.6049,153.261,152.5253,152.8236,12160.0
2024-08-07 15:30:00,153.77,154.25,152.68,153.13,81272.0,152.8733,153.3505,151.7896,152.237,81272.0
2024-08-08 09:30:00,154.21,155.41,154.21,154.75,6986.0,153.3107,154.5037,153.3107,153.8476,6986.0
2024-08-08 10:00:00,155.17,156.32,155.02,156.32,10714.0,154.2651,155.4084,154.116,155.4084,10714.0
2024-08-08 10:30:00,156.22,156.9,156.05,156.9,9841.0,155.309,155.985,155.14,155.985,9841.0
2024-08-08 11:00:00,156.95,157.08,156.09,156.75,7395.0,156.0347,156.164,155.1798,155.8359,7395.0
2024-08-08 11:30:00,156.42,156.76,156.25,156.76,5660.0,155.5078,155.8459,155.3388,155.8459,5660.0
2024-08-08 12:00:00,156.57,156.85,156.41,156.78,4604.0,155.657,155.9353,155.4979,155.8657,4604.0
2024-08-08 12:30:00,156.71,157.01,156.13,156.79,13831.0,155.7961,156.0944,155.2195,155.8757,13831.0
2024-08-08 13:00:00,156.84,156.87,156.35,156.87,7399.0,155.9254,155.9552,155.4382,155.9552,7399.0
2024-08-08 13:30:00,156.92,157.09,156.71,156.8,9280.0,156.0049,156.1739,155.7961,155.8856,9280.0
2024-08-08 14:00:00,156.72,157.45,156.71,157.14,4080.0,155.8061,156.5318,155.7961,156.2236,4080.0
2024-08-08 14:30:00,157.17,157.43,157.06,157.23,9061.0,156.2535,156.5119,156.1441,156.3131,9061.0
2024-08-08 15:00:00,157.23,157.85,157.05,157.15,18318.0,156.3131,156.9295,156.1342,156.2336,18318.0
2024-08-08 15:30:00,157.14,157.62,156.54,157.61,40648.0,156.2236,156.7008,155.6271,156.6909,40648.0
2024-08-09 09:30:00,157.85,158.37,157.28,158.25,7342.0,156.9295,157.4465,156.3628,157.3272,7342.0
2024-08-09 10:00:00,158.37,158.61,157.04,157.46,6975.0,157.4465,157.6851,156.1242,156.5418,6975.0
2024-08-09 10:30:00,156.84,157.17,156.63,156.91,5407.0,155.9254,156.2535,155.7166,155.995,5407.0
2024-08-09 11:00:00,156.97,157.24,156.24,156.24,4310.0,156.0546,156.3231,155.3289,155.3289,4310.0
2024-08-09 11:30:00,156.24,156.54,156.01,156.12,4505.0,155.3289,155.6271,155.1002,155.2096,4505.0
2024-08-09 12:00:00,156.06,156.2,155.83,156.0,6796.0,155.1499,155.2891,154.9213,155.0903,6796.0
2024-08-09 12:30:00,155.99,156.39,155.99,156.32,4062.0,155.0803,155.478,155.0803,155.4084,4062.0
2024-08-09 13:00:00,156.38,156.58,156.09,156.55,7782.0,155.4681,155.6669,155.1798,155.6371,7782.0
2024-08-09 13:30:00,156.59,156.7,155.85,155.86,4125.0,155.6768,155.7862,154.9412,154.9511,4125.0
2024-08-09 14:00:00,155.81,155.95,155.43,155.66,9874.0,154.9014,155.0406,154.5236,154.7523,9874.0
2024-08-09 14:30:00,155.71,156.12,155.61,156.1,9117.0,154.802,155.2096,154.7026,155.1897,9117.0
2024-08-09 15:00:00,156.1,156.65,155.97,156.49,8951.0,155.1897,155.7365,155.0605,155.5774,8951.0
2024-08-09 15:30:00,156.47,157.25,156.06,157.0,42172.0,155.5575,156.333,155.1499,156.0845,42172.0
2024-08-12 09:30:00,157.07,157.3,155.1,155.62,7480.0,156.154,156.3827,154.1955,154.7125,7480.0
2024-08-12 10:00:00,155.73,156.78,155.73,156.5,3007.0,154.8219,155.8657,154.8219,155.5874,3007.0
2024-08-12 10:30:00,156.38,157.09,156.29,156.79,3523.0,155.4681,156.1739,155.3786,155.8757,3523.0
2024-08-12 11:00:00,156.84,157.05,155.14,155.45,7857.0,155.9254,156.1342,154.2353,154.5435,7857.0
2024-08-12 11:30:00,155.15,156.42,155.15,156.41,4902.0,154.2452,155.5078,154.2452,155.4979,4902.0
2024-08-12 12:00:00,156.42,156.51,155.93,156.48,2621.0,155.5078,155.5973,155.0207,155.5675,2621.0
2024-08-12 12:30:00,156.31,156.32,155.28,156.2,9757.0,155.3985,155.4084,154.3745,155.2891,9757.0
2024-08-12 13:00:00,155.97,156.68,155.86,156.4,7481.0,155.0605,155.7663,154.9511,155.488,7481.0
2024-08-12 13:30:00,156.3,156.51,155.94,156.14,3614.0,155.3885,155.5973,155.0306,155.2295,3614.0
2024-08-12 14:00:00,156.18,156.48,156.17,156.36,5846.0,155.2692,155.5675,155.2593,155.4482,5846.0
2024-08-12 14:30:00,156.22,156.29,156.0,156.27,4120.0,155.309,155.3786,155.0903,155.3587,4120.0
2024-08-12 15:00:00,156.27,156.27,155.85,155.9,11342.0,155.3587,155.3587,154.9412,154.9909,11342.0
2024-08-12 15:30:00,155.94,156.34,155.47,156.31,85338.0,155.0306,155.4283,154.5634,155.3985,85338.0
2024-08-13 09:30:00,157.35,157.74,156.96,157.65,6043.0,156.4324,156.8201,156.0447,156.7307,6043.0
2024-08-13 10:00:00,157.32,157.32,155.27,155.85,7067.0,156.4026,156.4026,154.3645,154.9412,7067.0
2024-08-13 10:30:00,155.69,155.87,155.44,155.54,13868.0,154.7821,154.961,154.5336,154.633,13868.0
2024-08-13 11:00:00,155.51,155.83,155.5,155.66,4721.0,154.6031,154.9213,154.5932,154.7523,4721.0
2024-08-13 11:30:00,155.52,155.62,154.81,154.89,11259.0,154.6131,154.7125,153.9072,153.9868,11259.0
2024-08-13 12:00:00,154.75,155.76,154.74,155.76,12890.0,153.8476,154.8517,153.8376,154.8517,12890.0
2024-08-13 12:30:00,155.58,155.93,155.22,155.51,14023.0,154.6727,155.0207,154.3148,154.6031,14023.0
2024-08-13 13:00:00,155.61,155.61,155.31,155.47,8418.0,154.7026,154.7026,154.4043,154.5634,8418.0
2024-08-13 13:30:00,155.47,155.86,155.28,155.86,7988.0,154.5634,154.9511,154.3745,154.9511,7988.0
2024-08-13 14:00:00,155.83,155.98,155.58,155.98,4454.0,154.9213,155.0704,154.6727,155.0704,4454.0
2024-08-13 14:30:00,155.91,156.05,155.69,155.8,8262.0,155.0008,155.14,154.7821,154.8915,8262.0
2024-08-13 15:00:00,155.8,156.09,155.54,156.08,10663.0,154.8915,155.1798,154.633,155.1698,10663.0
2024-08-13 15:30:00,156.13,156.33,155.69,156.04,70965.0,155.2195,155.4184,154.7821,155.1301,70965.0
2024-08-14 09:30:00,156.9,156.9,155.4,155.47,2791.0,155.985,155.985,154.4938,154.5634,2791.0
2024-08-14 10:00:00,155.73,155.73,154.49,155.71,16082.0,154.8219,154.8219,153.5891,154.802,16082.0
2024-08-14 10:30:00,155.6,155.6,154.07,154.78,11656.0,154.6926,154.6926,153.1715,153.8774,11656.0
2024-08-14 11:00:00,154.82,155.04,154.42,154.5,4011.0,153.9172,154.1359,153.5195,153.599,4011.0
2024-08-14 11:30:00,154.63,154.88,154.62,154.83,6279.0,153.7283,153.9768,153.7183,153.9271,6279.0
2024-08-14 12:00:00,154.68,155.01,154.28,154.5,8692.0,153.778,154.1061,153.3803,153.599,8692.0
2024-08-14 12:30:00,154.5,154.65,154.08,154.6,9116.0,153.599,153.7482,153.1815,153.6984,9116.0
2024-08-14 13:00:00,154.56,154.92,154.44,154.44,5772.0,153.6587,154.0166,153.5394,153.5394,5772.0
2024-08-14 13:30:00,154.53,154.66,154.39,154.64,6130.0,153.6289,153.7581,153.4897,153.7382,6130.0
2024-08-14 14:00:00,154.57,154.83,154.23,154.38,9178.0,153.6686,153.9271,153.3306,153.4797,9178.0
2024-08-14 14:30:00,154.41,154.79,154.41,154.7,6056.0,153.5096,153.8873,153.5096,153.7979,6056.0
2024-08-14 15:00:00,154.68,154.83,154.26,154.44,7393.0,153.778,153.9271,153.3604,153.5394,7393.0
2024-08-14 15:30:00,154.49,154.75,154.2,154.4,68331.0,153.5891,153.8476,153.3008,153.4996,68331.0
2024-08-15 09:30:00,156.34,157.09,155.25,155.25,4019.0,155.4283,156.1739,154.3447,154.3447,4019.0
2024-08-15 10:00:00,155.02,155.43,154.84,155.37,16656.0,154.116,154.5236,153.937,154.464,16656.0
2024-08-15 10:30:00,155.44,155.71,155.19,155.71,5803.0,154.5336,154.802,154.285,154.802,5803.0
2024-08-15 11:00:00,155.8,156.77,155.8,156.48,9511.0,154.8915,155.8558,154.8915,155.5675,9511.0
2024-08-15 11:30:00,156.59,156.89,156.25,156.35,8335.0,155.6768,155.9751,155.3388,155.4382,8335.0
2024-08-15 12:00:00,156.25,156.7,156.25,156.52,5037.0,155.3388,155.7862,155.3388,155.6073,5037.0
2024-08-15 12:30:00,156.61,156.84,156.01,156.09,5781.0,155.6967,155.9254,155.1002,155.1798,5781.0
2024-08-15 13:00:00,156.08,156.48,155.93,156.43,6380.0,155.1698,155.5675,155.0207,155.5178,6380.0
2024-08-15 13:30:00,156.55,156.61,156.21,156.29,5703.0,155.6371,155.6967,155.2991,155.3786,5703.0
2024-08-15 14:00:00,156.21,156.54,156.12,156.37,5140.0,155.2991,155.6271,155.2096,155.4581,5140.0
2024-08-15 14:30:00,156.37,156.51,156.23,156.33,3632.0,155.4581,155.5973,155.3189,155.4184,3632.0
2024-08-15 15:00:00,156.36,156.47,156.23,156.28,6556.0,155.4482,155.5575,155.3189,155.3687,6556.0
2024-08-15 15:30:00,156.27,156.57,155.89,156.13,60168.0,155.3587,155.657,154.9809,155.2195,60168.0
2024-08-16 09:30:00,156.13,156.93,155.59,156.79,7533.0,155.2195,156.0149,154.6827,155.8757,7533.0
2024-08-16 10:00:00,156.87,156.96,155.13,155.49,4696.0,155.9552,156.0447,154.2254,154.5833,4696.0
2024-08-16 10:30:00,155.5,155.69,155.03,155.59,5428.0,154.5932,154.7821,154.1259,154.6827,5428.0
2024-08-16 11:00:00,155.62,155.66,155.09,155.15,5866.0,154.7125,154.7523,154.1856,154.2452,5866.0
2024-08-16 11:30:00,155.06,155.48,155.06,155.44,4017.0,154.1558,154.5733,154.1558,154.5336,4017.0
2024-08-16 12:00:00,155.61,155.86,155.41,155.59,8945.0,154.7026,154.9511,154.5037,154.6827,8945.0
2024-08-16 12:30:00,155.81,155.81,155.36,155.36,4904.0,154.9014,154.9014,154.454,154.454,4904.0
2024-08-16 13:00:00,155.38,155.67,155.38,155.42,5778.0,154.4739,154.7622,154.4739,154.5137,5778.0
2024-08-16 13:30:00,155.22,155.59,155.22,155.4,3729.0,154.3148,154.6827,154.3148,154.4938,3729.0
2024-08-16 14:00:00,155.4,155.7,155.33,155.64,10119.0,154.4938,154.792,154.4242,154.7324,10119.0
2024-08-16 14:30:00,155.61,155.87,155.44,155.69,11798.0,154.7026,154.961,154.5336,154.7821,11798.0
2024-08-16 15:00:00,155.62,155.62,155.23,155.23,8973.0,154.7125,154.7125,154.3248,154.3248,8973.0
2024-08-16 15:30:00,155.33,155.84,155.2,155.57,39942.0,154.4242,154.9312,154.2949,154.6628,39942.0
2024-08-19 09:30:00,155.51,156.56,155.39,155.39,3039.0,154.6031,155.647,154.4838,154.4838,3039.0
2024-08-19 10:00:00,155.36,156.43,154.99,155.3,8959.0,154.454,155.5178,154.0862,154.3944,8959.0
2024-08-19 10:30:00,155.3,155.73,155.25,155.62,2344.0,154.3944,154.8219,154.3447,154.7125,2344.0
2024-08-19 11:00:00,155.62,155.63,155.05,155.26,3024.0,154.7125,154.7224,154.1458,154.3546,3024.0
2024-08-19 11:30:00,155.26,155.51,155.24,155.51,3092.0,154.3546,154.6031,154.3347,154.6031,3092.0
2024-08-19 12:00:00,155.52,155.67,155.52,155.59,1968.0,154.6131,154.7622,154.6131,154.6827,1968.0
2024-08-19 12:30:00,155.64,156.1,155.48,155.78,9264.0,154.7324,155.1897,154.5733,154.8716,9264.0
2024-08-19 13:00:00,155.78,156.15,155.78,156.07,1544.0,154.8716,155.2394,154.8716,155.1599,1544.0
2024-08-19 13:30:00,156.03,156.56,155.96,156.12,12098.0,155.1201,155.647,155.0505,155.2096,12098.0
2024-08-19 14:00:00,156.17,156.48,155.88,155.9,3915.0,155.2593,155.5675,154.971,154.9909,3915.0
2024-08-19 14:30:00,155.95,156.1,155.83,155.86,1700.0,155.0406,155.1897,154.9213,154.9511,1700.0
2024-08-19 15:00:00,155.81,156.29,155.64,155.95,8315.0,154.9014,155.3786,154.7324,155.0406,8315.0
2024-08-19 15:30:00,155.88,155.95,155.25,155.28,64148.0,154.971,155.0406,154.3447,154.3745,64148.0
2024-08-20 09:30:00,155.23,155.39,154.03,154.06,4377.0,154.3248,154.4838,153.1318,153.1616,4377.0
2024-08-20 10:00:00,154.24,154.28,153.31,153.65,18674.0,153.3405,153.3803,152.416,152.754,18674.0
2024-08-20 10:30:00,153.77,153.95,153.06,153.19,4898.0,152.8733,153.0522,152.1674,152.2967,4898.0
2024-08-20 11:00:00,153.21,153.72,153.07,153.48,4150.0,152.3166,152.8236,152.1774,152.585,4150.0
2024-08-20 11:30:00,153.48,153.99,153.39,153.99,3222.0,152.585,153.092,152.4955,153.092,3222.0
2024-08-20 12:00:00,153.91,153.97,153.65,153.75,2202.0,153.0125,153.0721,152.754,152.8534,2202.0
2024-08-20 12:30:00,153.71,153.88,153.62,153.62,3400.0,152.8136,152.9826,152.7242,152.7242,3400.0
2024-08-20 13:00:00,153.64,153.71,153.48,153.55,3276.0,152.744,152.8136,152.585,152.6546,3276.0
2024-08-20 13:30:00,153.5,153.84,153.49,153.7,1900.0,152.6049,152.9429,152.5949,152.8037,1900.0
2024-08-20 14:00:00,153.69,154.38,153.65,154.38,2909.0,152.7938,153.4797,152.754,153.4797,2909.0
2024-08-20 14:30:00,154.27,154.64,154.26,154.56,4609.0,153.3704,153.7382,153.3604,153.6587,4609.0
2024-08-20 15:00:00,154.56,154.61,154.23,154.29,7135.0,153.6587,153.7084,153.3306,153.3903,7135.0
2024-08-20 15:30:00,154.29,154.31,153.72,153.73,32146.0,153.3903,153.4101,152.8236,152.8335,32146.0
2024-08-21 09:30:00,155.92,157.27,155.53,157.23,19204.0,155.0108,156.3529,154.623,156.3131,19204.0
2024-08-21 10:00:00,157.09,158.04,157.09,157.85,12523.0,156.1739,157.1184,156.1739,156.9295,12523.0
2024-08-21 10:30:00,157.81,159.14,157.67,159.14,13581.0,156.8897,158.212,156.7505,158.212,13581.0
2024-08-21 11:00:00,159.14,159.2,158.77,159.2,4614.0,158.212,158.2716,157.8441,158.2716,4614.0
2024-08-21 11:30:00,159.11,159.2,158.66,158.76,2642.0,158.1821,158.2716,157.7348,157.8342,2642.0
2024-08-21 12:00:00,158.6,158.6,157.9,158.12,10960.0,157.6751,157.6751,156.9792,157.1979,10960.0
2024-08-21 12:30:00,158.12,158.26,157.91,158.0,6600.0,157.1979,157.3371,156.9891,157.0786,6600.0
2024-08-21 13:00:00,158.0,158.0,157.53,157.71,6183.0,157.0786,157.0786,156.6114,156.7903,6183.0
2024-08-21 13:30:00,157.67,158.11,157.62,157.97,7219.0,156.7505,157.188,156.7008,157.0488,7219.0
2024-08-21 14:00:00,158.07,158.12,157.64,157.84,7247.0,157.1482,157.1979,156.7207,156.9196,7247.0
2024-08-21 14:30:00,157.8,157.98,157.32,157.46,11902.0,156.8798,157.0587,156.4026,156.5418,11902.0
2024-08-21 15:00:00,157.48,157.52,156.97,157.13,10033.0,156.5617,156.6014,156.0546,156.2137,10033.0
2024-08-21 15:30:00,157.13,158.65,157.01,158.59,70927.0,156.2137,157.7248,156.0944,157.6652,70927.0
2024-08-22 09:30:00,158.59,159.56,157.49,158.4,6912.0,157.9129,158.8787,156.8176,157.7237,6912.0
2024-08-22 10:00:00,158.36,158.85,157.9,158.75,4984.0,157.6838,158.1718,157.2258,158.0722,4984.0
2024-08-22 10:30:00,158.71,159.65,158.71,159.6,8566.0,158.0324,158.9683,158.0324,158.9186,8566.0
2024-08-22 11:00:00,159.75,160.17,159.62,159.88,8973.0,159.0679,159.4861,158.9385,159.1974,8973.0
2024-08-22 11:30:00,159.88,160.08,159.58,159.76,3665.0,159.1974,159.3965,158.8986,159.0779,3665.0
2024-08-22 12:00:00,159.82,160.27,159.82,160.27,8747.0,159.1376,159.5857,159.1376,159.5857,8747.0
2024-08-22 12:30:00,160.24,160.4,159.28,159.46,8856.0,159.5558,159.7151,158.5999,158.7791,8856.0
2024-08-22 13:00:00,159.41,159.7,158.9,158.98,8409.0,158.7294,159.0181,158.2215,158.3012,8409.0
2024-08-22 13:30:00,158.98,159.0,158.44,158.99,5875.0,158.3012,158.3211,157.7635,158.3112,5875.0
2024-08-22 14:00:00,158.99,159.46,158.99,159.33,4973.0,158.3112,158.7791,158.3112,158.6497,4973.0
2024-08-22 14:30:00,159.31,159.62,159.23,159.57,5467.0,158.6298,158.9385,158.5501,158.8887,5467.0
2024-08-22 15:00:00,159.66,160.11,159.66,159.83,10512.0,158.9783,159.4264,158.9783,159.1476,10512.0
2024-08-22 15:30:00,159.87,159.89,158.92,159.11,40833.0,159.1874,159.2073,158.2415,158.4306,40833.0
2024-08-23 09:30:00,160.14,160.92,159.57,159.69,7695.0,159.4562,160.2329,158.8887,159.0082,7695.0
2024-08-23 10:00:00,160.09,161.53,160.09,161.05,11685.0,159.4065,160.8403,159.4065,160.3624,11685.0
2024-08-23 10:30:00,160.97,161.75,160.61,161.57,5749.0,160.2827,161.0594,159.9242,160.8801,5749.0
2024-08-23 11:00:00,161.56,162.11,161.41,161.91,5138.0,160.8702,161.4178,160.7208,161.2187,5138.0
2024-08-23 11:30:00,161.98,162.18,161.65,162.05,13029.0,161.2884,161.4875,160.9598,161.3581,13029.0
2024-08-23 12:00:00,161.97,162.2,161.71,161.82,27893.0,161.2784,161.5075,161.0195,161.1291,27893.0
2024-08-23 12:30:00,161.84,162.08,161.55,161.83,5824.0,161.149,161.388,160.8602,161.139,5824.0
2024-08-23 13:00:00,161.67,162.28,161.58,162.18,6816.0,160.9797,161.5871,160.8901,161.4875,6816.0
2024-08-23 13:30:00,162.25,162.61,162.15,162.52,8519.0,161.5572,161.9157,161.4577,161.8261,8519.0
2024-08-23 14:00:00,162.51,162.69,162.4,162.59,8967.0,161.8161,161.9954,161.7066,161.8958,8967.0
2024-08-23 14:30:00,162.68,163.2,162.63,162.95,18488.0,161.9854,162.5032,161.9356,162.2542,18488.0
2024-08-23 15:00:00,162.87,163.2,162.86,163.13,15111.0,162.1746,162.5032,162.1646,162.4335,15111.0
2024-08-23 15:30:00,163.09,163.18,162.39,162.55,71832.0,162.3937,162.4833,161.6966,161.856,71832.0
2024-08-26 09:30:00,162.58,163.95,162.21,163.08,22918.0,161.8858,163.25,161.5174,162.3837,22918.0
2024-08-26 10:00:00,163.1,163.38,162.93,163.37,3670.0,162.4036,162.6824,162.2343,162.6725,3670.0
2024-08-26 10:30:00,163.43,163.62,162.84,162.84,3217.0,162.7322,162.9214,162.1447,162.1447,3217.0
2024-08-26 11:00:00,162.94,162.96,162.05,162.05,5924.0,162.2443,162.2642,161.3581,161.3581,5924.0
2024-08-26 11:30:00,161.92,162.19,161.71,162.15,3419.0,161.2286,161.4975,161.0195,161.4577,3419.0
2024-08-26 12:00:00,162.14,162.46,162.14,162.39,1635.0,161.4477,161.7663,161.4477,161.6966,1635.0
2024-08-26 12:30:00,162.28,163.03,162.28,163.03,3425.0,161.5871,162.3339,161.5871,162.3339,3425.0
2024-08-26 13:00:00,163.02,163.09,162.8,162.93,10823.0,162.3239,162.3937,162.1049,162.2343,10823.0
2024-08-26 13:30:00,162.99,162.99,162.27,162.59,9685.0,162.2941,162.2941,161.5772,161.8958,9685.0
2024-08-26 14:00:00,162.41,162.64,162.38,162.64,1748.0,161.7166,161.9456,161.6867,161.9456,1748.0
2024-08-26 14:30:00,162.65,163.0,162.65,162.97,4285.0,161.9555,162.304,161.9555,162.2742,4285.0
2024-08-26 15:00:00,162.82,163.2,162.75,163.18,4764.0,162.1248,162.5032,162.0551,162.4833,4764.0
2024-08-26 15:30:00,163.18,163.18,161.93,162.76,42032.0,162.4833,162.4833,161.2386,162.0651,42032.0
2024-08-27 09:30:00,162.38,162.38,161.24,162.32,8725.0,161.6867,161.6867,160.5515,161.6269,8725.0
2024-08-27 10:00:00,162.11,163.32,162.1,163.25,6402.0,161.4178,162.6227,161.4079,162.553,6402.0
2024-08-27 10:30:00,163.44,164.36,163.36,164.36,12962.0,162.7422,163.6582,162.6625,163.6582,12962.0
2024-08-27 11:00:00,164.37,164.5,163.65,164.18,13760.0,163.6682,163.7976,162.9513,163.479,13760.0
2024-08-27 11:30:00,164.0,164.65,163.91,164.58,12658.0,163.2998,163.947,163.2101,163.8773,12658.0
2024-08-27 12:00:00,164.57,164.64,164.28,164.64,5068.0,163.8673,163.937,163.5786,163.937,5068.0
2024-08-27 12:30:00,164.59,165.14,164.52,165.03,13337.0,163.8872,164.4349,163.8175,164.3254,13337.0
2024-08-27 13:00:00,165.11,165.8,164.95,165.8,8005.0,164.405,165.0921,164.2457,165.0921,8005.0
2024-08-27 13:30:00,165.74,165.84,165.49,165.61,7155.0,165.0323,165.1319,164.7834,164.9029,7155.0
2024-08-27 14:00:00,165.65,166.17,165.57,166.09,8171.0,164.9427,165.4605,164.8631,165.3808,8171.0
2024-08-27 14:30:00,166.07,166.57,166.05,166.33,18442.0,165.3609,165.8588,165.341,165.6198,18442.0
2024-08-27 15:00:00,166.25,166.46,166.03,166.25,12925.0,165.5402,165.7493,165.3211,165.5402,12925.0
2024-08-27 15:30:00,166.28,166.62,165.54,166.14,81046.0,165.57,165.9086,164.8332,165.4306,81046.0
2024-08-28 09:30:00,166.43,167.86,166.16,167.8,13564.0,165.7194,167.1433,165.4505,167.0835,13564.0
2024-08-28 10:00:00,167.85,167.89,166.42,166.56,21896.0,167.1333,167.1732,165.7094,165.8488,21896.0
2024-08-28 10:30:00,166.59,166.88,165.96,166.2,6810.0,165.8787,166.1675,165.2514,165.4904,6810.0
2024-08-28 11:00:00,166.2,166.23,165.55,165.84,16271.0,165.4904,165.5202,164.8431,165.1319,16271.0
2024-08-28 11:30:00,165.84,166.09,165.64,165.99,12122.0,165.1319,165.3808,164.9328,165.2813,12122.0
2024-08-28 12:00:00,165.82,166.0,164.53,164.7,15072.0,165.112,165.2912,163.8275,163.9968,15072.0
2024-08-28 12:30:00,164.75,164.8,163.86,163.86,16689.0,164.0466,164.0963,163.1604,163.1604,16689.0
2024-08-28 13:00:00,163.82,164.01,163.06,163.39,18256.0,163.1205,163.3097,162.3638,162.6924,18256.0
2024-08-28 13:30:00,163.39,163.39,162.3,162.59,34917.0,162.6924,162.6924,161.607,161.8958,34917.0
2024-08-28 14:00:00,162.58,163.01,162.46,162.71,22150.0,161.8858,162.314,161.7663,162.0153,22150.0
2024-08-28 14:30:00,162.71,164.23,162.68,164.0,17612.0,162.0153,163.5288,161.9854,163.2998,17612.0
2024-08-28 15:00:00,164.06,164.49,163.8,164.49,18381.0,163.3595,163.7877,163.1006,163.7877,18381.0
2024-08-28 15:30:00,164.48,164.97,164.38,164.94,94809.0,163.7777,164.2656,163.6781,164.2358,94809.0
2024-08-29 09:30:00,166.18,166.67,165.58,166.33,7077.0,165.4705,165.9584,164.873,165.6198,7077.0
2024-08-29 10:00:00,166.52,167.95,166.52,167.61,15905.0,165.809,167.2329,165.809,166.8944,15905.0
2024-08-29 10:30:00,167.6,168.16,167.36,167.9,9134.0,166.8844,167.442,166.6454,167.1831,9134.0
2024-08-29 11:00:00,168.08,168.6,167.97,168.27,7514.0,167.3623,167.8801,167.2528,167.5515,7514.0
2024-08-29 11:30:00,168.28,168.53,168.2,168.38,6333.0,167.5615,167.8104,167.4818,167.6611,6333.0
2024-08-29 12:00:00,168.37,168.86,168.37,168.45,7698.0,167.6511,168.139,167.6511,167.7308,7698.0
2024-08-29 12:30:00,168.5,169.04,168.49,169.02,16049.0,167.7806,168.3182,167.7706,168.2983,16049.0
2024-08-29 13:00:00,169.02,169.08,168.42,168.55,11625.0,168.2983,168.3581,167.7009,167.8303,11625.0
2024-08-29 13:30:00,168.54,168.77,168.25,168.72,9034.0,167.8204,168.0494,167.5316,167.9996,9034.0
2024-08-29 14:00:00,168.67,168.93,167.97,167.98,9838.0,167.9498,168.2087,167.2528,167.2628,9838.0
2024-08-29 14:30:00,168.0,168.0,166.27,166.88,21847.0,167.2827,167.2827,165.5601,166.1675,21847.0
2024-08-29 15:00:00,166.85,167.26,166.28,167.08,15081.0,166.1376,166.5458,165.57,166.3666,15081.0
2024-08-29 15:30:00,167.06,167.14,166.13,166.83,80784.0,166.3467,166.4264,165.4207,166.1177,80784.0
2024-08-30 09:30:00,166.91,168.69,165.93,166.3,14910.0,166.1973,167.9697,165.2215,165.5899,14910.0
2024-08-30 10:00:00,166.37,167.11,166.27,167.03,15041.0,165.6596,166.3965,165.5601,166.3168,15041.0
2024-08-30 10:30:00,167.15,167.49,166.95,167.07,7503.0,166.4363,166.7749,166.2372,166.3567,7503.0
2024-08-30 11:00:00,167.17,167.2,166.82,167.02,20122.0,166.4562,166.4861,166.1077,166.3069,20122.0
2024-08-30 11:30:00,167.02,167.05,165.66,166.07,29188.0,166.3069,166.3367,164.9527,165.3609,29188.0
2024-08-30 12:00:00,166.05,166.37,165.42,165.42,9354.0,165.341,165.6596,164.7137,164.7137,9354.0
2024-08-30 12:30:00,165.33,166.04,165.08,165.97,7975.0,164.6241,165.3311,164.3752,165.2614,7975.0
2024-08-30 13:00:00,166.11,166.31,165.43,165.44,5552.0,165.4008,165.5999,164.7237,164.7336,5552.0
2024-08-30 13:30:00,165.46,165.63,165.23,165.29,12565.0,164.7535,164.9228,164.5245,164.5843,12565.0
2024-08-30 14:00:00,165.32,166.24,165.32,166.06,9378.0,164.6141,165.5302,164.6141,165.351,9378.0
2024-08-30 14:30:00,166.12,166.41,165.94,166.31,10635.0,165.4107,165.6995,165.2315,165.5999,10635.0
2024-08-30 15:00:00,166.29,166.53,166.13,166.37,15754.0,165.58,165.819,165.4207,165.6596,15754.0
2024-08-30 15:30:00,166.38,166.85,165.91,166.56,63940.0,165.6696,166.1376,165.2016,165.8488,63940.0
2024-09-03 09:30:00,164.71,165.09,161.31,161.87,10741.0,164.0067,164.3851,160.6213,161.1789,10741.0
2024-09-03 10:00:00,161.84,161.84,160.0,160.87,31031.0,161.149,161.149,159.3168,160.1831,31031.0
2024-09-03 10:30:00,160.71,160.92,159.84,159.96,15861.0,160.0238,160.2329,159.1575,159.277,15861.0
2024-09-03 11:00:00,160.0,161.12,159.96,160.92,10335.0,159.3168,160.4321,159.277,160.2329,10335.0
2024-09-03 11:30:00,160.92,161.0,160.39,160.95,18470.0,160.2329,160.3126,159.7052,160.2628,18470.0
2024-09-03 12:00:00,161.04,161.4,160.34,160.72,13428.0,160.3524,160.7109,159.6554,160.0338,13428.0
2024-09-03 12:30:00,160.82,160.88,160.19,160.39,8125.0,160.1333,160.1931,159.506,159.7052,8125.0
2024-09-03 13:00:00,160.18,160.48,159.85,160.07,9321.0,159.4961,159.7948,159.1675,159.3865,9321.0
2024-09-03 13:30:00,159.99,160.22,159.8,160.09,8809.0,159.3069,159.5359,159.1177,159.4065,8809.0
2024-09-03 14:00:00,160.01,160.02,159.6,159.77,7366.0,159.3268,159.3368,158.9186,159.0878,7366.0
2024-09-03 14:30:00,159.69,159.87,159.56,159.87,11267.0,159.0082,159.1874,158.8787,159.1874,11267.0
2024-09-03 15:00:00,159.92,159.92,159.56,159.56,7749.0,159.2372,159.2372,158.8787,158.8787,7749.0
2024-09-03 15:30:00,159.63,159.93,158.89,159.36,54900.0,158.9484,159.2471,158.2116,158.6796,54900.0
2024-09-04 09:30:00,158.79,159.87,158.62,159.74,6945.0,158.112,159.1874,157.9427,159.058,6945.0
2024-09-04 10:00:00,159.19,161.63,158.9,161.11,35482.0,158.5103,160.9399,158.2215,160.4221,35482.0
2024-09-04 10:30:00,161.31,162.61,161.2,162.58,22160.0,160.6213,161.9157,160.5117,161.8858,22160.0
2024-09-04 11:00:00,162.51,162.68,161.89,161.95,20656.0,161.8161,161.9854,161.1988,161.2585,20656.0
2024-09-04 11:30:00,161.77,161.78,161.4,161.48,8770.0,161.0793,161.0892,160.7109,160.7905,8770.0
2024-09-04 12:00:00,161.48,162.4,161.24,162.21,17151.0,160.7905,161.7066,160.5515,161.5174,17151.0
2024-09-04 12:30:00,162.33,162.75,162.07,162.45,7818.0,161.6369,162.0551,161.378,161.7564,7818.0
2024-09-04 13:00:00,162.43,162.81,162.39,162.72,9923.0,161.7365,162.1148,161.6966,162.0252,9923.0
2024-09-04 13:30:00,162.77,162.77,161.99,162.28,14971.0,162.075,162.075,161.2983,161.5871,14971.0
2024-09-04 14:00:00,162.25,162.29,161.91,162.29,9678.0,161.5572,161.5971,161.2187,161.5971,9678.0
2024-09-04 14:30:00,162.33,162.34,161.71,161.78,15307.0,161.6369,161.6469,161.0195,161.0892,15307.0
2024-09-04 15:00:00,161.71,161.87,161.41,161.84,33864.0,161.0195,161.1789,160.7208,161.149,33864.0
2024-09-04 15:30:00,161.83,162.52,161.43,162.16,65300.0,161.139,161.8261,160.7407,161.4676,65300.0
2024-09-05 09:30:00,162.19,162.36,161.22,161.28,64775.0,161.4975,161.6668,160.5316,160.5914,64775.0
2024-09-05 10:00:00,161.28,162.19,161.12,161.73,19552.0,160.5914,161.4975,160.4321,161.0395,19552.0
2024-09-05 10:30:00,161.82,162.02,161.23,161.63,15196.0,161.1291,161.3282,160.5416,160.9399,15196.0
2024-09-05 11:00:00,161.65,161.8,161.31,161.61,11695.0,160.9598,161.1092,160.6213,160.92,11695.0
2024-09-05 11:30:00,161.44,161.44,160.7,160.91,18394.0,160.7507,160.7507,160.0139,160.223,18394.0
2024-09-05 12:00:00,160.83,161.32,160.83,161.25,12273.0,160.1433,160.6312,160.1433,160.5615,12273.0
2024-09-05 12:30:00,160.96,161.54,160.68,161.47,7880.0,160.2727,160.8503,159.9939,160.7806,7880.0
2024-09-05 13:00:00,161.55,161.56,160.96,160.96,8408.0,160.8602,160.8702,160.2727,160.2727,8408.0
2024-09-05 13:30:00,160.97,161.82,160.96,161.65,7624.0,160.2827,161.1291,160.2727,160.9598,7624.0
2024-09-05 14:00:00,161.69,161.87,161.57,161.79,14702.0,160.9996,161.1789,160.8801,161.0992,14702.0
2024-09-05 14:30:00,161.77,162.61,161.77,162.42,25787.0,161.0793,161.9157,161.0793,161.7265,25787.0
2024-09-05 15:00:00,162.42,162.54,161.95,162.35,18030.0,161.7265,161.846,161.2585,161.6568,18030.0
2024-09-05 15:30:00,162.34,162.67,161.42,161.71,45781.0,161.6469,161.9754,160.7308,161.0195,45781.0
2024-09-06 09:30:00,161.75,162.99,161.46,162.5,8796.0,161.0594,162.2941,160.7706,161.8062,8796.0
2024-09-06 10:00:00,162.42,162.42,160.48,160.53,30116.0,161.7265,161.7265,159.7948,159.8446,30116.0
2024-09-06 10:30:00,160.78,160.92,160.3,160.66,9803.0,160.0935,160.2329,159.6156,159.974,9803.0
2024-09-06 11:00:00,160.68,161.53,160.02,160.02,9919.0,159.9939,160.8403,159.3368,159.3368,9919.0
2024-09-06 11:30:00,159.97,160.51,159.91,160.37,22423.0,159.287,159.8247,159.2272,159.6853,22423.0
2024-09-06 12:00:00,160.36,160.62,160.05,160.31,17043.0,159.6753,159.9342,159.3666,159.6255,17043.0
2024-09-06 12:30:00,160.31,160.6,160.1,160.4,10450.0,159.6255,159.9143,159.4164,159.7151,10450.0
2024-09-06 13:00:00,160.45,160.69,160.03,160.03,16624.0,159.7649,160.0039,159.3467,159.3467,16624.0
2024-09-06 13:30:00,159.95,160.02,159.12,159.24,46788.0,159.2671,159.3368,158.4406,158.5601,46788.0
2024-09-06 14:00:00,159.16,159.16,158.13,158.19,21966.0,158.4804,158.4804,157.4548,157.5146,21966.0
2024-09-06 14:30:00,158.22,158.5,157.86,158.39,24415.0,157.5444,157.8232,157.186,157.7137,24415.0
2024-09-06 15:00:00,158.57,159.35,158.57,159.0,21186.0,157.8929,158.6696,157.8929,158.3211,21186.0
2024-09-06 15:30:00,158.94,159.47,158.84,159.47,43782.0,158.2614,158.7891,158.1618,158.7891,43782.0
2024-09-09 09:30:00,160.82,161.74,160.76,161.26,8904.0,160.1333,161.0494,160.0736,160.5715,8904.0
2024-09-09 10:00:00,160.97,162.2,160.97,161.61,13790.0,160.2827,161.5075,160.2827,160.92,13790.0
2024-09-09 10:30:00,161.25,161.31,160.97,161.31,10759.0,160.5615,160.6213,160.2827,160.6213,10759.0
2024-09-09 11:00:00,161.37,161.49,161.07,161.46,12811.0,160.681,160.8005,160.3823,160.7706,12811.0
2024-09-09 11:30:00,161.5,162.23,161.5,162.1,2838.0,160.8104,161.5373,160.8104,161.4079,2838.0
2024-09-09 12:00:00,162.13,162.6,162.12,162.56,13983.0,161.4377,161.9057,161.4278,161.8659,13983.0
2024-09-09 12:30:00,162.51,163.13,162.51,163.13,10142.0,161.8161,162.4335,161.8161,162.4335,10142.0
2024-09-09 13:00:00,163.19,163.37,163.09,163.14,15388.0,162.4932,162.6725,162.3937,162.4434,15388.0
2024-09-09 13:30:00,163.14,163.25,162.81,162.81,28808.0,162.4434,162.553,162.1148,162.1148,28808.0
2024-09-09 14:00:00,162.81,163.39,162.8,163.38,7567.0,162.1148,162.6924,162.1049,162.6824,7567.0
2024-09-09 14:30:00,163.39,163.74,163.38,163.54,8212.0,162.6924,163.0409,162.6824,162.8417,8212.0
2024-09-09 15:00:00,163.4,163.57,163.27,163.57,9048.0,162.7023,162.8716,162.5729,162.8716,9048.0
2024-09-09 15:30:00,163.56,164.47,163.38,164.44,58903.0,162.8616,163.7678,162.6824,163.7379,58903.0
2024-09-10 09:30:00,165.44,165.44,163.84,164.59,16781.0,164.7336,164.7336,163.1404,163.8872,16781.0
2024-09-10 10:00:00,164.54,164.54,163.48,164.11,9569.0,163.8375,163.8375,162.782,163.4093,9569.0
2024-09-10 10:30:00,164.05,165.03,163.89,164.82,14865.0,163.3496,164.3254,163.1902,164.1163,14865.0
2024-09-10 11:00:00,164.88,165.25,164.68,164.79,8587.0,164.176,164.5444,163.9769,164.0864,8587.0
2024-09-10 11:30:00,164.88,164.88,163.41,163.42,17546.0,164.176,164.176,162.7123,162.7222,17546.0
2024-09-10 12:00:00,163.37,163.43,163.09,163.36,10658.0,162.6725,162.7322,162.3937,162.6625,10658.0
2024-09-10 12:30:00,163.34,163.92,163.34,163.64,9050.0,162.6426,163.2201,162.6426,162.9413,9050.0
2024-09-10 13:00:00,163.62,163.89,163.23,163.27,10626.0,162.9214,163.1902,162.5331,162.5729,10626.0
2024-09-10 13:30:00,163.29,163.53,163.22,163.28,4534.0,162.5928,162.8318,162.5231,162.5828,4534.0
2024-09-10 14:00:00,163.32,163.89,163.25,163.87,7915.0,162.6227,163.1902,162.553,163.1703,7915.0
2024-09-10 14:30:00,163.89,164.0,163.44,163.45,10732.0,163.1902,163.2998,162.7422,162.7521,10732.0
2024-09-10 15:00:00,163.5,163.51,163.1,163.14,13008.0,162.8019,162.8119,162.4036,162.4434,13008.0
2024-09-10 15:30:00,163.09,163.48,162.61,163.23,86938.0,162.3937,162.782,161.9157,162.5331,86938.0
2024-09-11 09:30:00,163.65,163.79,161.21,161.21,7634.0,162.9513,163.0907,160.5217,160.5217,7634.0
2024-09-11 10:00:00,161.01,161.51,159.59,160.28,11177.0,160.3225,160.8204,158.9086,159.5956,11177.0
2024-09-11 10:30:00,160.25,161.03,159.83,160.97,26842.0,159.5658,160.3424,159.1476,160.2827,26842.0
2024-09-11 11:00:00,160.95,161.99,160.9,161.99,15445.0,160.2628,161.2983,160.213,161.2983,15445.0
2024-09-11 11:30:00,161.92,162.69,161.91,162.19,7222.0,161.2286,161.9954,161.2187,161.4975,7222.0
2024-09-11 12:00:00,162.64,163.19,162.4,163.08,5280.0,161.9456,162.4932,161.7066,162.3837,5280.0
2024-09-11 12:30:00,163.18,163.3,162.87,163.02,4292.0,162.4833,162.6028,162.1746,162.3239,4292.0
2024-09-11 13:00:00,163.14,163.48,162.99,163.36,3473.0,162.4434,162.782,162.2941,162.6625,3473.0
2024-09-11 13:30:00,163.47,163.81,163.3,163.68,5654.0,162.772,163.1106,162.6028,162.9811,5654.0
2024-09-11 14:00:00,163.72,164.0,163.59,163.97,5542.0,163.021,163.2998,162.8915,163.2699,5542.0
2024-09-11 14:30:00,163.95,164.78,163.94,164.46,6725.0,163.25,164.0764,163.24,163.7578,6725.0
2024-09-11 15:00:00,164.5,164.91,164.33,164.55,22506.0,163.7976,164.2059,163.6284,163.8474,22506.0
2024-09-11 15:30:00,164.53,165.11,163.98,165.01,41355.0,163.8275,164.405,163.2799,164.3055,41355.0
2024-09-12 09:30:00,165.18,165.51,164.6,165.09,14992.0,164.4747,164.8033,163.8972,164.3851,14992.0
2024-09-12 10:00:00,165.1,166.45,164.89,166.3,3902.0,164.3951,165.7393,164.186,165.5899,3902.0
2024-09-12 10:30:00,166.3,167.25,166.3,166.69,11445.0,165.5899,166.5359,165.5899,165.9783,11445.0
2024-09-12 11:00:00,166.66,166.92,166.28,166.28,7315.0,165.9484,166.2073,165.57,165.57,7315.0
2024-09-12 11:30:00,166.22,166.39,165.9,166.05,3807.0,165.5103,165.6796,165.1917,165.341,3807.0
2024-09-12 12:00:00,166.04,166.52,165.93,166.17,12594.0,165.3311,165.809,165.2215,165.4605,12594.0
2024-09-12 12:30:00,166.16,166.86,165.87,166.86,5288.0,165.4505,166.1476,165.1618,166.1476,5288.0
2024-09-12 13:00:00,166.86,166.87,166.52,166.71,4210.0,166.1476,166.1575,165.809,165.9982,4210.0
2024-09-12 13:30:00,166.73,167.35,166.73,167.35,4100.0,166.0181,166.6355,166.0181,166.6355,4100.0
2024-09-12 14:00:00,167.31,167.38,166.41,166.41,15495.0,166.5956,166.6653,165.6995,165.6995,15495.0
2024-09-12 14:30:00,166.41,166.43,165.69,166.25,14631.0,165.6995,165.7194,164.9825,165.5402,14631.0
2024-09-12 15:00:00,166.18,166.62,166.17,166.55,11956.0,165.4705,165.9086,165.4605,165.8389,11956.0
2024-09-12 15:30:00,166.57,167.33,166.46,167.33,50606.0,165.8588,166.6155,165.7493,166.6155,50606.0
2024-09-13 09:30:00,166.85,167.25,165.07,167.19,7713.0,166.1376,166.5359,164.3652,166.4761,7713.0
2024-09-13 10:00:00,166.78,166.97,166.25,166.77,2865.0,166.0679,166.2571,165.5402,166.0579,2865.0
2024-09-13 10:30:00,166.86,167.4,166.85,167.35,3233.0,166.1476,166.6852,166.1376,166.6355,3233.0
2024-09-13 11:00:00,167.29,167.48,167.0,167.47,4150.0,166.5757,166.7649,166.287,166.7549,4150.0
2024-09-13 11:30:00,167.47,168.0,167.47,167.95,1850.0,166.7549,167.2827,166.7549,167.2329,1850.0
2024-09-13 12:00:00,167.82,167.89,167.19,167.2,6497.0,167.1035,167.1732,166.4761,166.4861,6497.0
2024-09-13 12:30:00,167.08,167.25,166.81,167.25,3713.0,166.3666,166.5359,166.0978,166.5359,3713.0
2024-09-13 13:00:00,167.25,167.31,167.08,167.11,5198.0,166.5359,166.5956,166.3666,166.3965,5198.0
2024-09-13 13:30:00,167.1,167.36,166.79,166.91,5195.0,166.3865,166.6454,166.0779,166.1973,5195.0
2024-09-13 14:00:00,166.88,166.88,165.87,165.87,3120.0,166.1675,166.1675,165.1618,165.1618,3120.0
2024-09-13 14:30:00,165.87,165.97,165.78,165.78,3200.0,165.1618,165.2614,165.0722,165.0722,3200.0
2024-09-13 15:00:00,165.87,165.95,165.33,165.49,12334.0,165.1618,165.2414,164.6241,164.7834,12334.0
2024-09-13 15:30:00,165.52,165.68,164.84,165.07,59102.0,164.8133,164.9726,164.1362,164.3652,59102.0
2024-09-16 09:30:00,165.47,166.52,163.6,164.51,26434.0,164.7635,165.809,162.9015,163.8076,26434.0
2024-09-16 10:00:00,164.47,164.92,164.17,164.52,14786.0,163.7678,164.2158,163.469,163.8175,14786.0
2024-09-16 10:30:00,164.44,164.44,163.44,163.9,7739.0,163.7379,163.7379,162.7422,163.2002,7739.0
2024-09-16 11:00:00,164.02,164.02,161.06,161.09,25550.0,163.3197,163.3197,160.3723,160.4022,25550.0
2024-09-16 11:30:00,161.12,162.62,161.12,162.62,12343.0,160.4321,161.9257,160.4321,161.9257,12343.0
2024-09-16 12:00:00,162.52,163.07,162.41,163.07,4811.0,161.8261,162.3737,161.7166,162.3737,4811.0
2024-09-16 12:30:00,163.0,163.16,162.86,163.0,5131.0,162.304,162.4634,162.1646,162.304,5131.0
2024-09-16 13:00:00,163.13,163.45,163.13,163.23,3243.0,162.4335,162.7521,162.4335,162.5331,3243.0
2024-09-16 13:30:00,163.17,163.55,163.17,163.54,4124.0,162.4733,162.8517,162.4733,162.8417,4124.0
2024-09-16 14:00:00,163.51,163.57,163.15,163.43,7405.0,162.8119,162.8716,162.4534,162.7322,7405.0
2024-09-16 14:30:00,163.46,163.65,163.07,163.65,5919.0,162.7621,162.9513,162.3737,162.9513,5919.0
2024-09-16 15:00:00,163.57,163.57,163.05,163.38,8461.0,162.8716,162.8716,162.3538,162.6824,8461.0
2024-09-16 15:30:00,163.38,163.6,163.0,163.04,46826.0,162.6824,162.9015,162.304,162.3439,46826.0
2024-09-17 09:30:00,163.17,165.44,161.81,162.56,7043.0,162.4733,164.7336,161.1191,161.8659,7043.0
2024-09-17 10:00:00,162.55,164.1,162.39,163.93,8856.0,161.856,163.3993,161.6966,163.2301,8856.0
2024-09-17 10:30:00,164.0,164.41,163.65,163.81,8883.0,163.2998,163.708,162.9513,163.1106,8883.0
2024-09-17 11:00:00,163.85,164.28,163.84,164.15,6394.0,163.1504,163.5786,163.1404,163.4491,6394.0
2024-09-17 11:30:00,164.21,164.62,164.21,164.3,7119.0,163.5089,163.9171,163.5089,163.5985,7119.0
2024-09-17 12:00:00,164.26,164.46,163.91,164.3,7456.0,163.5587,163.7578,163.2101,163.5985,7456.0
2024-09-17 12:30:00,164.34,164.41,163.33,163.36,8888.0,163.6383,163.708,162.6326,162.6625,8888.0
2024-09-17 13:00:00,163.41,163.88,163.4,163.78,6661.0,162.7123,163.1803,162.7023,163.0807,6661.0
2024-09-17 13:30:00,163.86,164.4,163.85,164.24,7147.0,163.1604,163.6981,163.1504,163.5387,7147.0
2024-09-17 14:00:00,164.24,164.32,164.08,164.14,9225.0,163.5387,163.6184,163.3794,163.4392,9225.0
2024-09-17 14:30:00,164.03,164.33,163.83,164.1,10144.0,163.3296,163.6284,163.1305,163.3993,10144.0
2024-09-17 15:00:00,164.08,164.32,163.93,164.26,7893.0,163.3794,163.6184,163.2301,163.5587,7893.0
2024-09-17 15:30:00,164.21,165.2,164.17,165.2,38927.0,163.5089,164.4946,163.469,164.4946,38927.0
2024-09-18 09:30:00,166.0,166.11,164.67,165.72,9845.0,165.2912,165.4008,163.9669,165.0124,9845.0
2024-09-18 10:00:00,165.69,166.05,165.41,165.87,20161.0,164.9825,165.341,164.7037,165.1618,20161.0
2024-09-18 10:30:00,166.0,166.0,164.88,164.97,7493.0,165.2912,165.2912,164.176,164.2656,7493.0
2024-09-18 11:00:00,164.97,165.42,164.97,165.25,6306.0,164.2656,164.7137,164.2656,164.5444,6306.0
2024-09-18 11:30:00,165.25,165.25,164.88,165.14,9935.0,164.5444,164.5444,164.176,164.4349,9935.0
2024-09-18 12:00:00,164.98,165.4,164.84,165.3,5906.0,164.2756,164.6938,164.1362,164.5942,5906.0
2024-09-18 12:30:00,165.23,165.92,165.23,165.86,8872.0,164.5245,165.2116,164.5245,165.1518,8872.0
2024-09-18 13:00:00,165.78,165.99,165.4,165.99,6396.0,165.0722,165.2813,164.6938,165.2813,6396.0
2024-09-18 13:30:00,166.13,166.17,165.41,165.6,41849.0,165.4207,165.4605,164.7037,164.8929,41849.0
2024-09-18 14:00:00,165.51,168.42,165.51,167.79,16202.0,164.8033,167.7009,164.8033,167.0736,16202.0
2024-09-18 14:30:00,167.84,168.06,166.38,166.65,13717.0,167.1234,167.3424,165.6696,165.9385,13717.0
2024-09-18 15:00:00,166.36,166.58,165.52,166.23,8752.0,165.6497,165.8687,164.8133,165.5202,8752.0
2024-09-18 15:30:00,166.32,166.37,164.21,164.29,45636.0,165.6099,165.6596,163.5089,163.5885,45636.0
2024-09-19 09:30:00,167.81,167.81,166.03,166.59,8350.0,167.0935,167.0935,165.3211,165.8787,8350.0
2024-09-19 10:00:00,166.5,166.5,165.73,166.3,4362.0,165.7891,165.7891,165.0224,165.5899,4362.0
2024-09-19 10:30:00,166.79,167.0,165.03,165.32,3633.0,166.0779,166.287,164.3254,164.6141,3633.0
2024-09-19 11:00:00,165.74,166.25,165.42,166.2,2300.0,165.0323,165.5402,164.7137,165.4904,2300.0
2024-09-19 11:30:00,166.09,166.19,165.78,165.8,18692.0,165.3808,165.4804,165.0722,165.0921,18692.0
2024-09-19 12:00:00,165.86,166.05,165.86,166.03,1390.0,165.1518,165.341,165.1518,165.3211,1390.0
2024-09-19 12:30:00,166.17,166.9,166.15,166.85,4832.0,165.4605,166.1874,165.4406,166.1376,4832.0
2024-09-19 13:00:00,167.05,167.52,166.95,167.11,14054.0,166.3367,166.8047,166.2372,166.3965,14054.0
2024-09-19 13:30:00,167.0,167.67,166.95,167.67,6833.0,166.287,166.9541,166.2372,166.9541,6833.0
2024-09-19 14:00:00,167.67,167.86,167.4,167.77,11453.0,166.9541,167.1433,166.6852,167.0537,11453.0
2024-09-19 14:30:00,167.81,168.06,167.39,167.77,9419.0,167.0935,167.3424,166.6753,167.0537,9419.0
2024-09-19 15:00:00,167.75,168.28,167.25,167.27,20535.0,167.0338,167.5615,166.5359,166.5558,20535.0
2024-09-19 15:30:00,167.25,168.06,167.09,167.67,77225.0,166.5359,167.3424,166.3766,166.9541,77225.0
2024-09-20 09:30:00,166.54,167.36,165.47,166.41,44452.0,165.8289,166.6454,164.7635,165.6995,44452.0
2024-09-20 10:00:00,166.49,167.22,166.22,166.99,4040.0,165.7791,166.506,165.5103,166.277,4040.0
2024-09-20 10:30:00,166.99,167.79,166.98,167.41,8101.0,166.277,167.0736,166.267,166.6952,8101.0
2024-09-20 11:00:00,167.39,167.39,166.55,167.01,9058.0,166.6753,166.6753,165.8389,166.2969,9058.0
2024-09-20 11:30:00,167.07,168.0,166.72,167.81,13616.0,166.3567,167.2827,166.0082,167.0935,13616.0
2024-09-20 12:00:00,167.84,168.2,167.77,168.2,8671.0,167.1234,167.4818,167.0537,167.4818,8671.0
2024-09-20 12:30:00,168.11,168.44,168.01,168.38,13459.0,167.3922,167.7208,167.2926,167.6611,13459.0
2024-09-20 13:00:00,168.38,168.65,168.04,168.3,6360.0,167.6611,167.9299,167.3225,167.5814,6360.0
2024-09-20 13:30:00,168.34,168.35,168.11,168.21,10200.0,167.6212,167.6312,167.3922,167.4918,10200.0
2024-09-20 14:00:00,168.1,168.14,167.47,167.87,9396.0,167.3823,167.4221,166.7549,167.1532,9396.0
2024-09-20 14:30:00,167.84,168.06,167.43,168.0,7271.0,167.1234,167.3424,166.7151,167.2827,7271.0
2024-09-20 15:00:00,168.09,168.74,168.09,168.62,15532.0,167.3723,168.0195,167.3723,167.9,15532.0
2024-09-20 15:30:00,168.58,168.78,167.48,167.91,30170.0,167.8602,168.0594,166.7649,167.1931,30170.0
2024-09-23 09:30:00,168.68,169.72,168.08,169.31,17809.0,167.9598,168.9953,167.3623,168.5871,17809.0
2024-09-23 10:00:00,169.53,170.45,169.42,169.79,7939.0,168.8062,169.7222,168.6966,169.065,7939.0
2024-09-23 10:30:00,169.83,169.94,169.1,169.1,2896.0,169.1049,169.2144,168.378,168.378,2896.0
2024-09-23 11:00:00,169.16,169.28,168.66,169.13,2571.0,168.4377,168.5572,167.9399,168.4079,2571.0
2024-09-23 11:30:00,169.5,169.94,169.35,169.89,1929.0,168.7763,169.2144,168.6269,169.1646,1929.0
2024-09-23 12:00:00,169.9,169.9,169.48,169.48,1465.0,169.1746,169.1746,168.7564,168.7564,1465.0
2024-09-23 12:30:00,169.75,169.79,169.56,169.61,2375.0,169.0252,169.065,168.836,168.8858,2375.0
2024-09-23 13:00:00,169.49,169.64,169.47,169.63,900.0,168.7663,168.9157,168.7464,168.9057,900.0
2024-09-23 13:30:00,169.71,169.98,169.62,169.7,2040.0,168.9854,169.2542,168.8958,168.9754,2040.0
2024-09-23 14:00:00,169.68,169.71,169.51,169.66,3529.0,168.9555,168.9854,168.7862,168.9356,3529.0
2024-09-23 14:30:00,169.69,170.14,169.68,169.93,12109.0,168.9655,169.4135,168.9555,169.2044,12109.0
2024-09-23 15:00:00,169.94,170.44,169.93,170.26,3516.0,169.2144,169.7123,169.2044,169.533,3516.0
2024-09-23 15:30:00,170.2,170.36,169.6,169.81,23359.0,169.4733,169.6326,168.8759,169.085,23359.0
2024-09-24 09:30:00,170.41,170.41,169.0,169.0,5565.0,169.6824,169.6824,168.2784,168.2784,5565.0
2024-09-24 10:00:00,168.83,169.38,168.67,169.22,3520.0,168.1091,168.6568,167.9498,168.4975,3520.0
2024-09-24 10:30:00,168.84,169.26,168.19,169.22,3528.0,168.1191,168.5373,167.4719,168.4975,3528.0
2024-09-24 11:00:00,169.57,169.57,169.18,169.26,2022.0,168.846,168.846,168.4576,168.5373,2022.0
2024-09-24 11:30:00,169.25,169.33,168.71,168.87,1600.0,168.5273,168.607,167.9897,168.149,1600.0
2024-09-24 12:00:00,168.81,169.09,168.7,168.88,2285.0,168.0892,168.368,167.9797,168.1589,2285.0
2024-09-24 12:30:00,169.11,169.4,169.11,169.29,980.0,168.3879,168.6767,168.3879,168.5672,980.0
2024-09-24 13:00:00,169.34,169.34,168.98,169.09,3243.0,168.617,168.617,168.2585,168.368,3243.0
2024-09-24 13:30:00,169.13,169.22,168.95,169.21,6909.0,168.4079,168.4975,168.2286,168.4875,6909.0
2024-09-24 14:00:00,169.03,169.09,168.97,169.09,852.0,168.3083,168.368,168.2485,168.368,852.0
2024-09-24 14:30:00,169.15,169.31,169.01,169.05,2798.0,168.4278,168.5871,168.2884,168.3282,2798.0
2024-09-24 15:00:00,169.01,169.24,168.99,169.02,2369.0,168.2884,168.5174,168.2685,168.2983,2369.0
2024-09-24 15:30:00,169.11,169.36,168.93,169.36,16293.0,168.3879,168.6369,168.2087,168.6369,16293.0
2024-09-25 09:30:00,169.77,170.14,169.69,169.9,1924.0,169.0451,169.4135,168.9655,169.1746,1924.0
2024-09-25 10:00:00,170.35,170.9,169.92,170.03,4764.0,169.6227,170.1703,169.1945,169.304,4764.0
2024-09-25 10:30:00,170.11,170.69,169.72,170.63,3328.0,169.3837,169.9612,168.9953,169.9015,3328.0
2024-09-25 11:00:00,170.71,171.24,170.71,170.88,7979.0,169.9811,170.5089,169.9811,170.1504,7979.0
2024-09-25 11:30:00,171.07,171.07,170.55,170.66,2774.0,170.3396,170.3396,169.8218,169.9313,2774.0
2024-09-25 12:00:00,170.61,170.61,169.84,169.84,1000.0,169.8815,169.8815,169.1148,169.1148,1000.0
2024-09-25 12:30:00,169.91,169.91,169.6,169.6,2553.0,169.1845,169.1845,168.8759,168.8759,2553.0
2024-09-25 13:00:00,169.57,169.64,169.39,169.64,500.0,168.846,168.9157,168.6668,168.9157,500.0
2024-09-25 13:30:00,169.39,169.49,168.96,169.21,2409.0,168.6668,168.7663,168.2386,168.4875,2409.0
2024-09-25 14:00:00,169.22,169.22,168.85,168.94,3138.0,168.4975,168.4975,168.1291,168.2187,3138.0
2024-09-25 14:30:00,169.16,169.42,169.04,169.04,2710.0,168.4377,168.6966,168.3182,168.3182,2710.0
2024-09-25 15:00:00,169.21,169.52,169.21,169.26,3683.0,168.4875,168.7962,168.4875,168.5373,3683.0
2024-09-25 15:30:00,169.27,169.33,168.99,169.21,23538.0,168.5473,168.607,168.2685,168.4875,23538.0
2024-09-26 09:30:00,170.51,172.37,169.31,169.41,5951.0,169.782,171.634,168.5871,168.6867,5951.0
2024-09-26 10:00:00,170.25,170.52,169.39,169.6,15973.0,169.5231,169.7919,168.6668,168.8759,15973.0
2024-09-26 10:30:00,169.55,170.15,169.4,169.56,4271.0,168.8261,169.4235,168.6767,168.836,4271.0
2024-09-26 11:00:00,169.74,170.06,169.62,169.89,1300.0,169.0153,169.3339,168.8958,169.1646,1300.0
2024-09-26 11:30:00,170.06,171.36,170.06,171.25,6233.0,169.3339,170.6283,169.3339,170.5188,6233.0
2024-09-26 12:00:00,171.34,171.49,170.83,170.92,6107.0,170.6084,170.7578,170.1006,170.1902,6107.0
2024-09-26 12:30:00,170.66,171.25,170.65,170.71,11225.0,169.9313,170.5188,169.9214,169.9811,11225.0
2024-09-26 13:00:00,170.75,170.93,170.17,170.22,3132.0,170.0209,170.2002,169.4434,169.4932,3132.0
2024-09-26 13:30:00,170.29,170.62,170.29,170.61,2577.0,169.5629,169.8915,169.5629,169.8815,2577.0
2024-09-26 14:00:00,170.86,171.38,170.81,170.83,2886.0,170.1305,170.6483,170.0807,170.1006,2886.0
2024-09-26 14:30:00,170.84,171.23,170.83,171.16,3113.0,170.1106,170.4989,170.1006,170.4292,3113.0
2024-09-26 15:00:00,171.18,171.28,170.48,170.49,4883.0,170.4491,170.5487,169.7521,169.7621,4883.0
2024-09-26 15:30:00,170.58,171.04,170.21,170.55,30926.0,169.8517,170.3097,169.4832,169.8218,30926.0
2024-09-27 09:30:00,171.66,171.66,170.21,170.59,1368.0,170.9271,170.9271,169.4832,169.8616,1368.0
2024-09-27 10:00:00,170.58,171.03,169.66,170.35,14506.0,169.8517,170.2997,168.9356,169.6227,14506.0
2024-09-27 10:30:00,170.26,171.33,170.26,171.33,15777.0,169.533,170.5985,169.533,170.5985,15777.0
2024-09-27 11:00:00,171.25,171.35,170.78,171.14,12328.0,170.5188,170.6184,170.0508,170.4093,12328.0
2024-09-27 11:30:00,171.16,171.3,170.72,170.78,5995.0,170.4292,170.5686,169.9911,170.0508,5995.0
2024-09-27 12:00:00,170.61,170.61,169.78,169.79,3904.0,169.8815,169.8815,169.0551,169.065,3904.0
2024-09-27 12:30:00,169.94,170.05,169.77,169.94,10250.0,169.2144,169.3239,169.0451,169.2144,10250.0
2024-09-27 13:00:00,170.01,170.04,169.86,170.03,3232.0,169.2841,169.314,169.1347,169.304,3232.0
2024-09-27 13:30:00,170.03,170.24,169.85,170.21,3699.0,169.304,169.5131,169.1248,169.4832,3699.0
2024-09-27 14:00:00,170.1,170.1,169.54,169.76,1829.0,169.3737,169.3737,168.8161,169.0352,1829.0
2024-09-27 14:30:00,169.61,170.42,169.31,170.36,2719.0,168.8858,169.6924,168.5871,169.6326,2719.0
2024-09-27 15:00:00,170.4,170.43,170.05,170.08,5388.0,169.6724,169.7023,169.3239,169.3538,5388.0
2024-09-27 15:30:00,170.09,170.73,170.04,170.45,10255.0,169.3638,170.001,169.314,169.7222,10255.0
2024-09-30 09:30:00,170.33,170.33,169.15,169.93,3269.0,169.6027,169.6027,168.4278,169.2044,3269.0
2024-09-30 10:00:00,170.18,170.73,169.79,170.14,10327.0,169.4534,170.001,169.065,169.4135,10327.0
2024-09-30 10:30:00,170.38,171.03,170.16,170.55,7059.0,169.6525,170.2997,169.4335,169.8218,7059.0
2024-09-30 11:00:00,170.39,170.73,170.27,170.49,1814.0,169.6625,170.001,169.543,169.7621,1814.0
2024-09-30 11:30:00,170.21,170.33,169.57,170.3,3396.0,169.4832,169.6027,168.846,169.5729,3396.0
2024-09-30 12:00:00,170.35,170.42,170.03,170.35,2129.0,169.6227,169.6924,169.304,169.6227,2129.0
2024-09-30 12:30:00,170.37,170.44,170.21,170.22,1325.0,169.6426,169.7123,169.4832,169.4932,1325.0
2024-09-30 13:00:00,170.21,170.41,170.13,170.27,2405.0,169.4832,169.6824,169.4036,169.543,2405.0
2024-09-30 13:30:00,170.31,170.51,170.23,170.49,2455.0,169.5828,169.782,169.5032,169.7621,2455.0
2024-09-30 14:00:00,170.37,170.37,169.59,170.13,3064.0,169.6426,169.6426,168.8659,169.4036,3064.0
2024-09-30 14:30:00,170.07,170.94,170.07,170.34,6175.0,169.3438,170.2101,169.3438,169.6127,6175.0
2024-09-30 15:00:00,170.34,170.52,170.03,170.25,7574.0,169.6127,169.7919,169.304,169.5231,7574.0
2024-09-30 15:30:00,170.29,171.59,169.78,171.52,49041.0,169.5629,170.8574,169.0551,170.7877,49041.0
2024-10-01 09:30:00,170.36,170.36,167.37,169.25,17991.0,169.6326,169.6326,166.6554,168.5273,17991.0
2024-10-01 10:00:00,169.24,169.76,167.37,167.64,6951.0,168.5174,169.0352,166.6554,166.9242,6951.0
2024-10-01 10:30:00,167.86,168.37,167.37,168.21,8781.0,167.1433,167.6511,166.6554,167.4918,8781.0
2024-10-01 11:00:00,168.36,169.21,168.2,169.14,6836.0,167.6411,168.4875,167.4818,168.4178,6836.0
2024-10-01 11:30:00,169.11,169.51,169.02,169.2,6821.0,168.3879,168.7862,168.2983,168.4776,6821.0
2024-10-01 12:00:00,169.01,169.31,168.76,169.27,4963.0,168.2884,168.5871,168.0394,168.5473,4963.0
2024-10-01 12:30:00,169.23,169.36,168.66,169.0,6996.0,168.5074,168.6369,167.9399,168.2784,6996.0
2024-10-01 13:00:00,168.84,168.88,168.33,168.45,13946.0,168.1191,168.1589,167.6113,167.7308,13946.0
2024-10-01 13:30:00,168.47,169.23,168.21,169.22,6680.0,167.7507,168.5074,167.4918,168.4975,6680.0
2024-10-01 14:00:00,169.28,169.87,169.28,169.69,1928.0,168.5572,169.1447,168.5572,168.9655,1928.0
2024-10-01 14:30:00,169.88,169.93,169.45,169.77,8068.0,169.1547,169.2044,168.7265,169.0451,8068.0
2024-10-01 15:00:00,169.72,169.82,169.21,169.64,7678.0,168.9953,169.0949,168.4875,168.9157,7678.0
2024-10-01 15:30:00,169.64,169.69,169.19,169.39,31061.0,168.9157,168.9655,168.4676,168.6668,31061.0
2024-10-02 09:30:00,169.62,170.71,169.02,170.34,7610.0,168.8958,169.9811,168.2983,169.6127,7610.0
2024-10-02 10:00:00,170.47,171.0,170.4,170.8,3993.0,169.7421,170.2699,169.6724,170.0707,3993.0
2024-10-02 10:30:00,170.79,171.19,170.78,171.06,5851.0,170.0608,170.4591,170.0508,170.3296,5851.0
2024-10-02 11:00:00,170.94,171.22,170.88,171.22,4704.0,170.2101,170.4889,170.1504,170.4889,4704.0
2024-10-02 11:30:00,171.39,172.15,171.26,172.03,9102.0,170.6582,171.415,170.5288,171.2955,9102.0
2024-10-02 12:00:00,171.94,172.54,171.87,172.39,12021.0,171.2059,171.8033,171.1362,171.6539,12021.0
2024-10-02 12:30:00,172.34,172.43,171.93,172.01,8288.0,171.6042,171.6938,171.1959,171.2756,8288.0
2024-10-02 13:00:00,171.98,172.17,171.52,171.94,7158.0,171.2457,171.4349,170.7877,171.2059,7158.0
2024-10-02 13:30:00,171.97,172.33,171.93,172.33,3079.0,171.2357,171.5942,171.1959,171.5942,3079.0
2024-10-02 14:00:00,172.36,172.36,171.85,171.85,5372.0,171.6241,171.6241,171.1162,171.1162,5372.0
2024-10-02 14:30:00,172.02,172.2,171.88,172.17,4644.0,171.2855,171.4648,171.1461,171.4349,4644.0
2024-10-02 15:00:00,172.15,172.15,171.71,171.8,8017.0,171.415,171.415,170.9768,171.0665,8017.0
2024-10-02 15:30:00,171.71,171.81,171.35,171.5,31579.0,170.9768,171.0764,170.6184,170.7677,31579.0
2024-10-03 09:30:00,171.09,171.41,168.12,169.12,12242.0,170.3595,170.6781,167.4022,168.3979,12242.0
2024-10-03 10:00:00,169.28,169.95,168.31,168.98,8616.0,168.5572,169.2244,167.5914,168.2585,8616.0
2024-10-03 10:30:00,169.06,169.43,168.08,168.5,6635.0,168.3382,168.7066,167.3623,167.7806,6635.0
2024-10-03 11:00:00,168.15,168.43,167.59,168.31,10526.0,167.432,167.7108,166.8744,167.5914,10526.0
2024-10-03 11:30:00,168.47,168.89,168.35,168.68,7907.0,167.7507,168.1689,167.6312,167.9598,7907.0
2024-10-03 12:00:00,168.63,168.88,168.58,168.78,4087.0,167.91,168.1589,167.8602,168.0594,4087.0
2024-10-03 12:30:00,168.68,168.68,167.87,168.09,9895.0,167.9598,167.9598,167.1532,167.3723,9895.0
2024-10-03 13:00:00,167.85,168.39,167.76,167.89,6509.0,167.1333,167.671,167.0437,167.1732,6509.0
2024-10-03 13:30:00,167.79,168.05,167.55,167.56,7822.0,167.0736,167.3325,166.8346,166.8446,7822.0
2024-10-03 14:00:00,167.89,167.89,167.4,167.59,9448.0,167.1732,167.1732,166.6852,166.8744,9448.0
2024-10-03 14:30:00,167.61,167.78,167.2,167.27,15585.0,166.8944,167.0636,166.4861,166.5558,15585.0
2024-10-03 15:00:00,167.15,167.39,167.01,167.27,14926.0,166.4363,166.6753,166.2969,166.5558,14926.0
2024-10-03 15:30:00,167.31,167.39,166.14,166.27,58296.0,166.5956,166.6753,165.4306,165.5601,58296.0
2024-10-04 09:30:00,164.98,167.56,163.61,166.22,19240.0,164.2756,166.8446,162.9114,165.5103,19240.0
2024-10-04 10:00:00,166.42,166.78,165.0,165.0,11410.0,165.7094,166.0679,164.2955,164.2955,11410.0
2024-10-04 10:30:00,165.31,165.9,164.24,164.89,6533.0,164.6042,165.1917,163.5387,164.186,6533.0
2024-10-04 11:00:00,164.89,164.94,163.31,163.31,7030.0,164.186,164.2358,162.6127,162.6127,7030.0
2024-10-04 11:30:00,163.46,164.63,163.3,164.45,9795.0,162.7621,163.9271,162.6028,163.7478,9795.0
2024-10-04 12:00:00,164.57,164.57,164.01,164.28,4064.0,163.8673,163.8673,163.3097,163.5786,4064.0
2024-10-04 12:30:00,163.96,165.01,163.96,164.78,11209.0,163.2599,164.3055,163.2599,164.0764,11209.0
2024-10-04 13:00:00,164.8,164.81,164.38,164.45,6120.0,164.0963,164.1063,163.6781,163.7478,6120.0
2024-10-04 13:30:00,164.42,164.43,163.31,163.61,39540.0,163.718,163.7279,162.6127,162.9114,39540.0
2024-10-04 14:00:00,163.64,164.8,163.44,164.8,19535.0,162.9413,164.0963,162.7422,164.0963,19535.0
2024-10-04 14:30:00,164.8,166.2,164.7,166.08,23766.0,164.0963,165.4904,163.9968,165.3709,23766.0
2024-10-04 15:00:00,166.05,167.02,165.98,167.01,20862.0,165.341,166.3069,165.2713,166.2969,20862.0
2024-10-04 15:30:00,166.92,167.72,166.8,167.51,79819.0,166.2073,167.0039,166.0878,166.7948,79819.0
2024-10-07 09:30:00,167.0,168.14,166.13,166.13,8583.0,166.287,167.4221,165.4207,165.4207,8583.0
2024-10-07 10:00:00,166.51,167.38,166.45,166.47,5254.0,165.799,166.6653,165.7393,165.7592,5254.0
2024-10-07 10:30:00,166.44,166.61,166.13,166.54,1621.0,165.7293,165.8986,165.4207,165.8289,1621.0
2024-10-07 11:00:00,166.24,166.84,166.24,166.29,9677.0,165.5302,166.1276,165.5302,165.58,9677.0
2024-10-07 11:30:00,166.22,166.39,165.62,165.62,2229.0,165.5103,165.6796,164.9128,164.9128,2229.0
2024-10-07 12:00:00,165.91,166.43,165.88,166.28,2422.0,165.2016,165.7194,165.1717,165.57,2422.0
2024-10-07 12:30:00,166.25,166.31,165.92,166.31,1909.0,165.5402,165.5999,165.2116,165.5999,1909.0
2024-10-07 13:00:00,166.15,166.15,165.65,165.75,4500.0,165.4406,165.4406,164.9427,165.0423,4500.0
2024-10-07 13:30:00,165.67,165.82,165.52,165.53,3615.0,164.9626,165.112,164.8133,164.8232,3615.0
2024-10-07 14:00:00,165.5,165.57,165.18,165.39,6852.0,164.7934,164.8631,164.4747,164.6838,6852.0
2024-10-07 14:30:00,165.34,165.39,164.19,164.84,35105.0,164.634,164.6838,163.489,164.1362,35105.0
2024-10-07 15:00:00,164.84,165.58,164.72,164.98,5876.0,164.1362,164.873,164.0167,164.2756,5876.0
2024-10-07 15:30:00,165.0,166.01,164.93,165.63,44162.0,164.2955,165.3012,164.2258,164.9228,44162.0
2024-10-08 09:30:00,165.18,165.8,164.28,164.77,19193.0,164.4747,165.0921,163.5786,164.0665,19193.0
2024-10-08 10:00:00,165.04,165.04,163.89,164.08,18533.0,164.3353,164.3353,163.1902,163.3794,18533.0
2024-10-08 10:30:00,164.17,164.68,163.73,164.3,7888.0,163.469,163.9769,163.0309,163.5985,7888.0
2024-10-08 11:00:00,164.12,164.57,163.89,164.33,13953.0,163.4193,163.8673,163.1902,163.6284,13953.0
2024-10-08 11:30:00,164.33,164.75,164.33,164.75,4114.0,163.6284,164.0466,163.6284,164.0466,4114.0
2024-10-08 12:00:00,164.79,164.84,163.82,164.13,14172.0,164.0864,164.1362,163.1205,163.4292,14172.0
2024-10-08 12:30:00,164.13,164.26,163.89,164.07,9242.0,163.4292,163.5587,163.1902,163.3695,9242.0
2024-10-08 13:00:00,163.96,164.17,163.42,163.78,11285.0,163.2599,163.469,162.7222,163.0807,11285.0
2024-10-08 13:30:00,163.71,163.78,162.99,163.21,12384.0,163.011,163.0807,162.2941,162.5131,12384.0
2024-10-08 14:00:00,163.22,163.71,162.75,162.96,18089.0,162.5231,163.011,162.0551,162.2642,18089.0
2024-10-08 14:30:00,163.17,163.17,162.28,162.69,21468.0,162.4733,162.4733,161.5871,161.9954,21468.0
2024-10-08 15:00:00,162.8,162.81,161.96,162.27,25778.0,162.1049,162.1148,161.2685,161.5772,25778.0
2024-10-08 15:30:00,162.34,162.44,160.96,161.04,121612.0,161.6469,161.7464,160.2727,160.3524,121612.0
2024-10-09 09:30:00,161.13,161.98,160.23,161.59,13876.0,160.442,161.2884,159.5459,160.9001,13876.0
2024-10-09 10:00:00,161.59,161.95,160.92,160.96,8770.0,160.9001,161.2585,160.2329,160.2727,8770.0
2024-10-09 10:30:00,161.27,162.44,160.96,162.12,9416.0,160.5814,161.7464,160.2727,161.4278,9416.0
2024-10-09 11:00:00,162.13,162.18,161.51,161.79,9077.0,161.4377,161.4875,160.8204,161.0992,9077.0
2024-10-09 11:30:00,161.82,162.57,161.73,162.51,9904.0,161.1291,161.8759,161.0395,161.8161,9904.0
2024-10-09 12:00:00,162.3,162.57,162.01,162.14,8628.0,161.607,161.8759,161.3183,161.4477,8628.0
2024-10-09 12:30:00,162.04,162.24,161.41,161.64,6620.0,161.3481,161.5473,160.7208,160.9498,6620.0
2024-10-09 13:00:00,161.54,162.1,161.43,161.97,10173.0,160.8503,161.4079,160.7407,161.2784,10173.0
2024-10-09 13:30:00,162.01,162.03,161.34,161.37,7731.0,161.3183,161.3382,160.6511,160.681,7731.0
2024-10-09 14:00:00,161.39,161.5,160.93,161.14,8283.0,160.7009,160.8104,160.2429,160.452,8283.0
2024-10-09 14:30:00,161.14,161.36,160.9,161.04,10671.0,160.452,160.671,160.213,160.3524,10671.0
2024-10-09 15:00:00,161.03,161.38,160.97,161.15,11028.0,160.3424,160.691,160.2827,160.4619,11028.0
2024-10-09 15:30:00,161.15,162.31,161.15,161.96,58127.0,160.4619,161.617,160.4619,161.2685,58127.0
2024-10-10 09:30:00,160.75,160.79,158.18,159.25,57474.0,160.0636,160.1035,157.5046,158.57,57474.0
2024-10-10 10:00:00,159.38,159.99,159.09,159.37,15764.0,158.6995,159.3069,158.4107,158.6895,15764.0
2024-10-10 10:30:00,159.35,160.03,159.19,159.57,8402.0,158.6696,159.3467,158.5103,158.8887,8402.0
2024-10-10 11:00:00,159.8,159.99,158.9,159.0,6116.0,159.1177,159.3069,158.2215,158.3211,6116.0
2024-10-10 11:30:00,158.98,159.08,158.87,158.98,8723.0,158.3012,158.4008,158.1917,158.3012,8723.0
2024-10-10 12:00:00,159.03,159.43,158.96,159.13,18354.0,158.351,158.7493,158.2813,158.4506,18354.0
2024-10-10 12:30:00,159.29,159.48,159.14,159.36,4104.0,158.6099,158.7991,158.4605,158.6796,4104.0
2024-10-10 13:00:00,159.31,159.79,159.1,159.74,6017.0,158.6298,159.1077,158.4207,159.058,6017.0
2024-10-10 13:30:00,159.73,159.84,158.9,159.06,3540.0,159.048,159.1575,158.2215,158.3809,3540.0
2024-10-10 14:00:00,159.14,159.22,158.91,159.12,4756.0,158.4605,158.5402,158.2315,158.4406,4756.0
2024-10-10 14:30:00,159.11,159.46,158.96,159.46,11270.0,158.4306,158.7791,158.2813,158.7791,11270.0
2024-10-10 15:00:00,159.45,159.51,159.26,159.38,2847.0,158.7692,158.8289,158.58,158.6995,2847.0
2024-10-10 15:30:00,159.47,160.38,159.12,159.68,70282.0,158.7891,159.6952,158.4406,158.9982,70282.0
2024-10-11 09:30:00,159.71,162.01,159.28,161.58,13358.0,159.0281,161.3183,158.5999,160.8901,13358.0
2024-10-11 10:00:00,161.27,163.74,161.27,163.74,18894.0,160.5814,163.0409,160.5814,163.0409,18894.0
2024-10-11 10:30:00,163.74,164.39,163.54,164.2,9060.0,163.0409,163.6881,162.8417,163.4989,9060.0
2024-10-11 11:00:00,164.05,164.37,163.56,163.59,7494.0,163.3496,163.6682,162.8616,162.8915,7494.0
2024-10-11 11:30:00,163.76,164.37,163.76,164.11,3699.0,163.0608,163.6682,163.0608,163.4093,3699.0
2024-10-11 12:00:00,164.17,164.3,163.58,163.59,4700.0,163.469,163.5985,162.8816,162.8915,4700.0
2024-10-11 12:30:00,163.61,163.62,163.36,163.58,2639.0,162.9114,162.9214,162.6625,162.8816,2639.0
2024-10-11 13:00:00,163.58,163.58,162.95,163.27,5220.0,162.8816,162.8816,162.2542,162.5729,5220.0
2024-10-11 13:30:00,163.35,163.66,163.3,163.39,2350.0,162.6525,162.9612,162.6028,162.6924,2350.0
2024-10-11 14:00:00,163.46,163.63,163.4,163.63,3252.0,162.7621,162.9313,162.7023,162.9313,3252.0
2024-10-11 14:30:00,163.74,163.84,163.21,163.83,7458.0,163.0409,163.1404,162.5131,163.1305,7458.0
2024-10-11 15:00:00,163.89,164.33,163.89,164.14,5896.0,163.1902,163.6284,163.1902,163.4392,5896.0
2024-10-11 15:30:00,164.2,164.22,163.61,163.64,32966.0,163.4989,163.5188,162.9114,162.9413,32966.0
2024-10-14 09:30:00,164.2,164.73,163.34,164.45,4539.0,163.4989,164.0266,162.6426,163.7478,4539.0
2024-10-14 10:00:00,164.52,164.64,164.01,164.38,4715.0,163.8175,163.937,163.3097,163.6781,4715.0
2024-10-14 10:30:00,164.27,164.41,163.81,164.3,5421.0,163.5686,163.708,163.1106,163.5985,5421.0
2024-10-14 11:00:00,164.2,164.65,164.03,164.06,8505.0,163.4989,163.947,163.3296,163.3595,8505.0
2024-10-14 11:30:00,164.07,164.47,164.07,164.41,4069.0,163.3695,163.7678,163.3695,163.708,4069.0
2024-10-14 12:00:00,164.42,164.6,164.4,164.47,2033.0,163.718,163.8972,163.6981,163.7678,2033.0
2024-10-14 12:30:00,164.47,164.72,164.46,164.46,3578.0,163.7678,164.0167,163.7578,163.7578,3578.0
2024-10-14 13:00:00,164.68,164.75,164.52,164.62,2291.0,163.9769,164.0466,163.8175,163.9171,2291.0
2024-10-14 13:30:00,164.6,165.4,164.6,165.4,46370.0,163.8972,164.6938,163.8972,164.6938,46370.0
2024-10-14 14:00:00,165.28,165.6,165.14,165.48,3249.0,164.5743,164.8929,164.4349,164.7734,3249.0
2024-10-14 14:30:00,165.49,165.54,165.14,165.25,7579.0,164.7834,164.8332,164.4349,164.5444,7579.0
2024-10-14 15:00:00,165.33,165.59,165.3,165.37,8021.0,164.6241,164.883,164.5942,164.6639,8021.0
2024-10-14 15:30:00,165.35,165.56,165.22,165.41,53165.0,164.644,164.8531,164.5146,164.7037,53165.0
2024-10-15 09:30:00,164.52,164.52,162.29,163.94,19690.0,163.8175,163.8175,161.5971,163.24,19690.0
2024-10-15 10:00:00,164.03,164.75,163.89,163.89,5601.0,163.3296,164.0466,163.1902,163.1902,5601.0
2024-10-15 10:30:00,163.89,164.0,163.24,163.37,7945.0,163.1902,163.2998,162.543,162.6725,7945.0
2024-10-15 11:00:00,163.69,163.69,163.39,163.66,3098.0,162.9911,162.9911,162.6924,162.9612,3098.0
2024-10-15 11:30:00,163.68,164.11,163.68,164.11,1160.0,162.9811,163.4093,162.9811,163.4093,1160.0
2024-10-15 12:00:00,163.8,164.58,163.8,164.37,3970.0,163.1006,163.8773,163.1006,163.6682,3970.0
2024-10-15 12:30:00,164.52,164.7,164.29,164.5,15496.0,163.8175,163.9968,163.5885,163.7976,15496.0
2024-10-15 13:00:00,164.5,164.52,164.09,164.51,9198.0,163.7976,163.8175,163.3894,163.8076,9198.0
2024-10-15 13:30:00,164.55,164.63,164.29,164.34,3932.0,163.8474,163.9271,163.5885,163.6383,3932.0
2024-10-15 14:00:00,164.35,164.57,164.08,164.35,11505.0,163.6483,163.8673,163.3794,163.6483,11505.0
2024-10-15 14:30:00,164.47,164.84,164.35,164.55,39561.0,163.7678,164.1362,163.6483,163.8474,39561.0
2024-10-15 15:00:00,164.57,164.74,164.01,164.09,12278.0,163.8673,164.0366,163.3097,163.3894,12278.0
2024-10-15 15:30:00,164.01,164.3,163.56,164.18,42321.0,163.3097,163.5985,162.8616,163.479,42321.0
2024-10-16 09:30:00,164.69,165.76,164.69,164.97,19663.0,163.9868,165.0523,163.9868,164.2656,19663.0
2024-10-16 10:00:00,164.99,166.26,164.94,165.71,4379.0,164.2855,165.5501,164.2358,165.0025,4379.0
2024-10-16 10:30:00,165.39,166.06,165.17,166.06,8446.0,164.6838,165.351,164.4648,165.351,8446.0
2024-10-16 11:00:00,165.75,165.9,165.33,165.9,2056.0,165.0423,165.1917,164.6241,165.1917,2056.0
2024-10-16 11:30:00,165.91,166.07,165.5,165.51,1711.0,165.2016,165.3609,164.7934,164.8033,1711.0
2024-10-16 12:00:00,165.69,166.02,165.69,165.86,4846.0,164.9825,165.3111,164.9825,165.1518,4846.0
2024-10-16 12:30:00,165.86,165.99,165.77,165.87,3039.0,165.1518,165.2813,165.0622,165.1618,3039.0
2024-10-16 13:00:00,165.83,165.84,165.55,165.79,1610.0,165.122,165.1319,164.8431,165.0821,1610.0
2024-10-16 13:30:00,165.93,165.93,165.69,165.86,2155.0,165.2215,165.2215,164.9825,165.1518,2155.0
2024-10-16 14:00:00,165.89,166.15,165.72,165.96,1713.0,165.1817,165.4406,165.0124,165.2514,1713.0
2024-10-16 14:30:00,165.94,165.94,165.65,165.75,3974.0,165.2315,165.2315,164.9427,165.0423,3974.0
2024-10-16 15:00:00,165.76,165.87,165.5,165.58,4915.0,165.0523,165.1618,164.7934,164.873,4915.0
2024-10-16 15:30:00,165.5,165.82,165.34,165.55,38890.0,164.7934,165.112,164.634,164.8431,38890.0
2024-10-17 09:30:00,167.04,167.04,165.79,166.14,4524.0,166.3268,166.3268,165.0821,165.4306,4524.0
2024-10-17 10:00:00,166.06,166.06,165.27,165.27,32883.0,165.351,165.351,164.5643,164.5643,32883.0
2024-10-17 10:30:00,165.4,166.69,165.39,166.55,3094.0,164.6938,165.9783,164.6838,165.8389,3094.0
2024-10-17 11:00:00,166.4,166.4,165.78,165.78,2313.0,165.6895,165.6895,165.0722,165.0722,2313.0
2024-10-17 11:30:00,165.82,165.94,165.61,165.88,2000.0,165.112,165.2315,164.9029,165.1717,2000.0
2024-10-17 12:00:00,165.88,166.38,165.79,166.05,5133.0,165.1717,165.6696,165.0821,165.341,5133.0
2024-10-17 12:30:00,165.93,165.93,165.51,165.51,2455.0,165.2215,165.2215,164.8033,164.8033,2455.0
2024-10-17 13:00:00,165.66,165.66,165.02,165.36,4092.0,164.9527,164.9527,164.3154,164.654,4092.0
2024-10-17 13:30:00,165.31,165.32,165.11,165.3,1215.0,164.6042,164.6141,164.405,164.5942,1215.0
2024-10-17 14:00:00,165.12,165.12,164.61,164.83,1975.0,164.415,164.415,163.9072,164.1262,1975.0
2024-10-17 14:30:00,164.8,164.81,164.52,164.62,2414.0,164.0963,164.1063,163.8175,163.9171,2414.0
2024-10-17 15:00:00,164.54,165.05,164.54,164.79,2879.0,163.8375,164.3453,163.8375,164.0864,2879.0
2024-10-17 15:30:00,164.88,165.66,164.76,165.44,38694.0,164.176,164.9527,164.0565,164.7336,38694.0
2024-10-18 09:30:00,166.1,166.1,164.97,165.39,6030.0,165.3908,165.3908,164.2656,164.6838,6030.0
2024-10-18 10:00:00,165.41,165.41,164.94,165.2,1408.0,164.7037,164.7037,164.2358,164.4946,1408.0
2024-10-18 10:30:00,165.2,165.74,165.05,165.42,2413.0,164.4946,165.0323,164.3453,164.7137,2413.0
2024-10-18 11:00:00,165.18,165.3,165.0,165.11,6303.0,164.4747,164.5942,164.2955,164.405,6303.0
2024-10-18 11:30:00,165.05,165.18,164.55,164.91,2305.0,164.3453,164.4747,163.8474,164.2059,2305.0
2024-10-18 12:00:00,165.03,165.5,164.7,165.43,2698.0,164.3254,164.7934,163.9968,164.7237,2698.0
2024-10-18 12:30:00,165.49,165.5,165.24,165.24,3535.0,164.7834,164.7934,164.5345,164.5345,3535.0
2024-10-18 13:00:00,165.14,165.32,164.75,164.75,5545.0,164.4349,164.6141,164.0466,164.0466,5545.0
2024-10-18 13:30:00,164.68,165.1,164.68,164.69,2042.0,163.9769,164.3951,163.9769,163.9868,2042.0
2024-10-18 14:00:00,164.47,164.91,164.47,164.84,5180.0,163.7678,164.2059,163.7678,164.1362,5180.0
2024-10-18 14:30:00,164.73,164.83,164.55,164.57,2275.0,164.0266,164.1262,163.8474,163.8673,2275.0
2024-10-18 15:00:00,164.46,165.01,164.46,165.0,2100.0,163.7578,164.3055,163.7578,164.2955,2100.0
2024-10-18 15:30:00,164.96,165.39,164.82,165.01,11846.0,164.2557,164.6838,164.1163,164.3055,11846.0
2024-10-21 09:30:00,165.7,166.0,164.81,165.38,29881.0,164.9925,165.2912,164.1063,164.6739,29881.0
2024-10-21 10:00:00,165.9,166.24,165.87,166.0,2994.0,165.1917,165.5302,165.1618,165.2912,2994.0
2024-10-21 10:30:00,165.91,165.91,165.23,165.54,5713.0,165.2016,165.2016,164.5245,164.8332,5713.0
2024-10-21 11:00:00,165.35,165.36,164.64,164.64,1826.0,164.644,164.654,163.937,163.937,1826.0
2024-10-21 11:30:00,164.81,165.53,164.69,165.49,2600.0,164.1063,164.8232,163.9868,164.7834,2600.0
2024-10-21 12:00:00,165.42,165.57,165.28,165.57,1772.0,164.7137,164.8631,164.5743,164.8631,1772.0
2024-10-21 12:30:00,165.67,166.01,165.51,165.97,1886.0,164.9626,165.3012,164.8033,165.2614,1886.0
2024-10-21 13:00:00,165.95,166.15,165.78,165.96,6265.0,165.2414,165.4406,165.0722,165.2514,6265.0
2024-10-21 13:30:00,165.69,165.89,165.69,165.73,2300.0,164.9825,165.1817,164.9825,165.0224,2300.0
2024-10-21 14:00:00,165.7,165.93,165.55,165.83,3618.0,164.9925,165.2215,164.8431,165.122,3618.0
2024-10-21 14:30:00,165.73,165.73,165.24,165.33,5642.0,165.0224,165.0224,164.5345,164.6241,5642.0
2024-10-21 15:00:00,165.27,165.42,164.94,164.94,8808.0,164.5643,164.7137,164.2358,164.2358,8808.0
2024-10-21 15:30:00,164.94,165.49,164.73,165.47,40192.0,164.2358,164.7834,164.0266,164.7635,40192.0
2024-10-22 09:30:00,164.83,164.83,163.6,163.97,3200.0,164.1262,164.1262,162.9015,163.2699,3200.0
2024-10-22 10:00:00,163.58,163.94,162.99,162.99,4503.0,162.8816,163.24,162.2941,162.2941,4503.0
2024-10-22 10:30:00,163.07,163.77,163.0,163.65,2507.0,162.3737,163.0707,162.304,162.9513,2507.0
2024-10-22 11:00:00,163.63,164.03,163.63,163.75,5284.0,162.9313,163.3296,162.9313,163.0508,5284.0
2024-10-22 11:30:00,163.75,163.84,163.33,163.59,3374.0,163.0508,163.1404,162.6326,162.8915,3374.0
2024-10-22 12:00:00,163.31,163.55,163.31,163.54,4672.0,162.6127,162.8517,162.6127,162.8417,4672.0
2024-10-22 12:30:00,163.54,163.54,163.24,163.52,4413.0,162.8417,162.8417,162.543,162.8218,4413.0
2024-10-22 13:00:00,163.62,163.62,163.37,163.56,4386.0,162.9214,162.9214,162.6725,162.8616,4386.0
2024-10-22 13:30:00,163.51,163.86,163.44,163.62,6734.0,162.8119,163.1604,162.7422,162.9214,6734.0
2024-10-22 14:00:00,163.75,163.99,163.74,163.96,11445.0,163.0508,163.2898,163.0409,163.2599,11445.0
2024-10-22 14:30:00,163.96,163.99,163.64,163.64,3022.0,163.2599,163.2898,162.9413,162.9413,3022.0
2024-10-22 15:00:00,163.78,164.03,163.78,163.96,8191.0,163.0807,163.3296,163.0807,163.2599,8191.0
2024-10-22 15:30:00,163.99,164.44,163.56,164.33,42825.0,163.2898,163.7379,162.8616,163.6284,42825.0
2024-10-23 09:30:00,163.98,164.68,163.27,163.52,6176.0,163.2799,163.9769,162.5729,162.8218,6176.0
2024-10-23 10:00:00,163.6,164.55,163.56,164.55,7622.0,162.9015,163.8474,162.8616,163.8474,7622.0
2024-10-23 10:30:00,164.55,164.69,164.28,164.5,6211.0,163.8474,163.9868,163.5786,163.7976,6211.0
2024-10-23 11:00:00,164.29,164.29,163.34,163.84,4652.0,163.5885,163.5885,162.6426,163.1404,4652.0
2024-10-23 11:30:00,163.86,164.12,163.79,164.08,1750.0,163.1604,163.4193,163.0907,163.3794,1750.0
2024-10-23 12:00:00,164.17,164.4,163.84,163.87,3265.0,163.469,163.6981,163.1404,163.1703,3265.0
2024-10-23 12:30:00,163.89,164.28,163.76,164.07,5312.0,163.1902,163.5786,163.0608,163.3695,5312.0
2024-10-23 13:00:00,163.76,163.92,163.69,163.9,4777.0,163.0608,163.2201,162.9911,163.2002,4777.0
2024-10-23 13:30:00,163.81,164.21,163.72,163.96,10960.0,163.1106,163.5089,163.021,163.2599,10960.0
2024-10-23 14:00:00,163.9,163.91,163.22,163.85,3500.0,163.2002,163.2101,162.5231,163.1504,3500.0
2024-10-23 14:30:00,163.71,164.19,163.71,164.02,4966.0,163.011,163.489,163.011,163.3197,4966.0
2024-10-23 15:00:00,163.9,164.14,163.75,164.08,5619.0,163.2002,163.4392,163.0508,163.3794,5619.0
2024-10-23 15:30:00,164.11,164.58,163.94,164.49,18422.0,163.4093,163.8773,163.24,163.7877,18422.0
2024-10-24 09:30:00,164.18,164.31,161.83,163.84,9173.0,163.479,163.6084,161.139,163.1404,9173.0
2024-10-24 10:00:00,163.9,164.14,163.0,163.75,6559.0,163.2002,163.4392,162.304,163.0508,6559.0
2024-10-24 10:30:00,163.68,163.76,162.7,163.0,8287.0,162.9811,163.0608,162.0053,162.304,8287.0
2024-10-24 11:00:00,162.86,162.86,162.32,162.59,3495.0,162.1646,162.1646,161.6269,161.8958,3495.0
2024-10-24 11:30:00,162.45,162.45,161.84,162.08,4039.0,161.7564,161.7564,161.149,161.388,4039.0
2024-10-24 12:00:00,161.88,162.43,161.61,162.43,5011.0,161.1888,161.7365,160.92,161.7365,5011.0
2024-10-24 12:30:00,162.71,163.06,162.66,163.02,5378.0,162.0153,162.3638,161.9655,162.3239,5378.0
2024-10-24 13:00:00,163.09,163.15,162.93,163.0,2048.0,162.3937,162.4534,162.2343,162.304,2048.0
2024-10-24 13:30:00,163.08,163.16,162.65,162.69,5178.0,162.3837,162.4634,161.9555,161.9954,5178.0
2024-10-24 14:00:00,162.59,162.9,162.47,162.47,3694.0,161.8958,162.2045,161.7763,161.7763,3694.0
2024-10-24 14:30:00,162.58,162.58,162.05,162.05,1800.0,161.8858,161.8858,161.3581,161.3581,1800.0
2024-10-24 15:00:00,162.15,162.16,161.72,162.09,10485.0,161.4577,161.4676,161.0295,161.3979,10485.0
2024-10-24 15:30:00,162.02,162.16,161.44,161.52,30397.0,161.3282,161.4676,160.7507,160.8304,30397.0
2024-10-25 09:30:00,162.53,162.89,162.03,162.38,3387.0,161.836,162.1945,161.3382,161.6867,3387.0
2024-10-25 10:00:00,162.38,163.42,162.37,163.42,7523.0,161.6867,162.7222,161.6767,162.7222,7523.0
2024-10-25 10:30:00,163.44,163.47,162.9,163.03,5623.0,162.7422,162.772,162.2045,162.3339,5623.0
2024-10-25 11:00:00,163.03,163.2,162.55,162.79,3927.0,162.3339,162.5032,161.856,162.0949,3927.0
2024-10-25 11:30:00,162.7,162.71,161.96,162.36,7153.0,162.0053,162.0153,161.2685,161.6668,7153.0
2024-10-25 12:00:00,162.37,162.47,162.09,162.47,3781.0,161.6767,161.7763,161.3979,161.7763,3781.0
2024-10-25 12:30:00,162.5,162.88,162.39,162.61,4684.0,161.8062,162.1845,161.6966,161.9157,4684.0
2024-10-25 13:00:00,162.51,162.76,162.27,162.62,3820.0,161.8161,162.0651,161.5772,161.9257,3820.0
2024-10-25 13:30:00,162.56,162.57,162.14,162.33,3800.0,161.8659,161.8759,161.4477,161.6369,3800.0
2024-10-25 14:00:00,162.27,162.66,161.97,162.65,4279.0,161.5772,161.9655,161.2784,161.9555,4279.0
2024-10-25 14:30:00,162.72,163.15,162.72,163.08,3220.0,162.0252,162.4534,162.0252,162.3837,3220.0
2024-10-25 15:00:00,163.08,163.12,162.51,162.82,37557.0,162.3837,162.4235,161.8161,162.1248,37557.0
2024-10-25 15:30:00,162.85,164.17,162.68,164.03,66014.0,162.1547,163.469,161.9854,163.3296,66014.0
2024-10-28 09:30:00,164.99,165.42,163.36,163.81,2674.0,164.2855,164.7137,162.6625,163.1106,2674.0
2024-10-28 10:00:00,163.75,164.57,163.75,164.57,3704.0,163.0508,163.8673,163.0508,163.8673,3704.0
2024-10-28 10:30:00,164.64,164.84,164.18,164.21,7400.0,163.937,164.1362,163.479,163.5089,7400.0
2024-10-28 11:00:00,164.14,164.25,163.56,163.56,27367.0,163.4392,163.5487,162.8616,162.8616,27367.0
2024-10-28 11:30:00,163.61,164.52,163.59,164.38,7958.0,162.9114,163.8175,162.8915,163.6781,7958.0
2024-10-28 12:00:00,164.61,165.36,164.48,165.36,3300.0,163.9072,164.654,163.7777,164.654,3300.0
2024-10-28 12:30:00,165.28,165.43,165.18,165.3,1580.0,164.5743,164.7237,164.4747,164.5942,1580.0
2024-10-28 13:00:00,165.28,165.92,165.23,165.81,2943.0,164.5743,165.2116,164.5245,165.102,2943.0
2024-10-28 13:30:00,165.82,165.93,165.34,165.44,9265.0,165.112,165.2215,164.634,164.7336,9265.0
2024-10-28 14:00:00,165.39,165.39,164.67,164.93,10313.0,164.6838,164.6838,163.9669,164.2258,10313.0
2024-10-28 14:30:00,164.84,165.55,164.78,165.25,13575.0,164.1362,164.8431,164.0764,164.5444,13575.0
2024-10-28 15:00:00,165.13,165.24,164.61,164.62,12601.0,164.4249,164.5345,163.9072,163.9171,12601.0
2024-10-28 15:30:00,164.68,165.08,164.63,164.81,36452.0,163.9769,164.3752,163.9271,164.1063,36452.0
2024-10-29 09:30:00,163.94,163.94,162.1,162.96,11531.0,163.24,163.24,161.4079,162.2642,11531.0
2024-10-29 10:00:00,163.24,163.88,163.2,163.79,9212.0,162.543,163.1803,162.5032,163.0907,9212.0
2024-10-29 10:30:00,163.91,164.36,163.7,164.22,8189.0,163.2101,163.6582,163.001,163.5188,8189.0
2024-10-29 11:00:00,164.18,164.21,163.37,163.9,13544.0,163.479,163.5089,162.6725,163.2002,13544.0
2024-10-29 11:30:00,163.97,164.57,163.85,164.05,26208.0,163.2699,163.8673,163.1504,163.3496,26208.0
2024-10-29 12:00:00,164.09,164.19,163.27,163.46,11577.0,163.3894,163.489,162.5729,162.7621,11577.0
2024-10-29 12:30:00,163.29,164.0,163.05,163.59,17627.0,162.5928,163.2998,162.3538,162.8915,17627.0
2024-10-29 13:00:00,163.9,164.0,163.41,163.87,21457.0,163.2002,163.2998,162.7123,163.1703,21457.0
2024-10-29 13:30:00,163.9,164.02,163.62,164.02,10225.0,163.2002,163.3197,162.9214,163.3197,10225.0
2024-10-29 14:00:00,164.02,164.02,163.46,163.87,8577.0,163.3197,163.3197,162.7621,163.1703,8577.0
2024-10-29 14:30:00,163.87,164.06,163.63,164.0,6188.0,163.1703,163.3595,162.9313,163.2998,6188.0
2024-10-29 15:00:00,164.0,164.0,163.67,163.93,8901.0,163.2998,163.2998,162.9712,163.2301,8901.0
2024-10-29 15:30:00,163.88,164.07,163.71,163.9,48308.0,163.1803,163.3695,163.011,163.2002,48308.0
2024-10-30 09:30:00,162.6,165.35,162.6,165.11,6256.0,161.9057,164.644,161.9057,164.405,6256.0
2024-10-30 10:00:00,165.39,166.61,165.39,166.5,6988.0,164.6838,165.8986,164.6838,165.7891,6988.0
2024-10-30 10:30:00,166.43,166.7,166.03,166.43,17578.0,165.7194,165.9882,165.3211,165.7194,17578.0
2024-10-30 11:00:00,166.43,166.56,166.09,166.4,11278.0,165.7194,165.8488,165.3808,165.6895,11278.0
2024-10-30 11:30:00,166.4,166.5,165.99,166.0,8122.0,165.6895,165.7891,165.2813,165.2912,8122.0
2024-10-30 12:00:00,166.04,166.33,165.91,166.12,6680.0,165.3311,165.6198,165.2016,165.4107,6680.0
2024-10-30 12:30:00,166.12,166.12,165.47,165.5,11202.0,165.4107,165.4107,164.7635,164.7934,11202.0
2024-10-30 13:00:00,165.5,165.78,165.49,165.66,5577.0,164.7934,165.0722,164.7834,164.9527,5577.0
2024-10-30 13:30:00,165.66,165.77,165.42,165.73,4597.0,164.9527,165.0622,164.7137,165.0224,4597.0
2024-10-30 14:00:00,165.77,166.15,165.77,165.83,6048.0,165.0622,165.4406,165.0622,165.122,6048.0
2024-10-30 14:30:00,165.83,165.93,165.05,165.11,8183.0,165.122,165.2215,164.3453,164.405,8183.0
2024-10-30 15:00:00,165.08,165.27,164.78,164.78,4836.0,164.3752,164.5643,164.0764,164.0764,4836.0
2024-10-30 15:30:00,164.7,165.42,164.5,165.25,72050.0,163.9968,164.7137,163.7976,164.5444,72050.0
2024-10-31 09:30:00,164.62,164.62,163.56,164.54,11106.0,163.9171,163.9171,162.8616,163.8375,11106.0
2024-10-31 10:00:00,164.91,164.93,164.09,164.17,6083.0,164.2059,164.2258,163.3894,163.469,6083.0
2024-10-31 10:30:00,164.16,164.28,163.04,163.31,16160.0,163.4591,163.5786,162.3439,162.6127,16160.0
2024-10-31 11:00:00,163.45,163.45,162.03,163.08,12911.0,162.7521,162.7521,161.3382,162.3837,12911.0
2024-10-31 11:30:00,163.02,163.8,163.02,163.56,2117.0,162.3239,163.1006,162.3239,162.8616,2117.0
2024-10-31 12:00:00,163.6,164.11,163.6,164.1,2500.0,162.9015,163.4093,162.9015,163.3993,2500.0
2024-10-31 12:30:00,164.11,164.12,163.84,164.08,2767.0,163.4093,163.4193,163.1404,163.3794,2767.0
2024-10-31 13:00:00,164.16,164.39,164.08,164.16,2342.0,163.4591,163.6881,163.3794,163.4591,2342.0
2024-10-31 13:30:00,164.24,164.28,163.65,163.68,4548.0,163.5387,163.5786,162.9513,162.9811,4548.0
2024-10-31 14:00:00,163.56,163.79,163.54,163.78,3311.0,162.8616,163.0907,162.8417,163.0807,3311.0
2024-10-31 14:30:00,163.81,164.18,163.75,164.16,3292.0,163.1106,163.479,163.0508,163.4591,3292.0
2024-10-31 15:00:00,164.16,164.26,163.89,163.89,9562.0,163.4591,163.5587,163.1902,163.1902,9562.0
2024-10-31 15:30:00,163.91,165.0,163.9,164.08,53918.0,163.2101,164.2955,163.2002,163.3794,53918.0
2024-11-01 09:30:00,164.21,164.82,162.5,163.95,19747.0,163.5089,164.1163,161.8062,163.25,19747.0
2024-11-01 10:00:00,164.09,164.37,163.3,164.25,19417.0,163.3894,163.6682,162.6028,163.5487,19417.0
2024-11-01 10:30:00,164.31,164.42,163.16,163.73,5707.0,163.6084,163.718,162.4634,163.0309,5707.0
2024-11-01 11:00:00,163.74,163.9,163.57,163.84,8179.0,163.0409,163.2002,162.8716,163.1404,8179.0
2024-11-01 11:30:00,163.78,163.78,162.86,162.9,4217.0,163.0807,163.0807,162.1646,162.2045,4217.0
2024-11-01 12:00:00,162.97,163.68,162.97,163.39,6548.0,162.2742,162.9811,162.2742,162.6924,6548.0
2024-11-01 12:30:00,163.53,163.54,163.27,163.35,4764.0,162.8318,162.8417,162.5729,162.6525,4764.0
2024-11-01 13:00:00,163.41,163.43,162.91,163.11,5982.0,162.7123,162.7322,162.2144,162.4136,5982.0
2024-11-01 13:30:00,163.1,163.1,162.5,162.54,6893.0,162.4036,162.4036,161.8062,161.846,6893.0
2024-11-01 14:00:00,162.64,162.64,162.1,162.15,5622.0,161.9456,161.9456,161.4079,161.4577,5622.0
2024-11-01 14:30:00,162.16,162.4,162.06,162.12,14922.0,161.4676,161.7066,161.368,161.4278,14922.0
2024-11-01 15:00:00,162.18,162.27,161.76,161.76,27949.0,161.4875,161.5772,161.0693,161.0693,27949.0
2024-11-01 15:30:00,161.76,161.83,161.15,161.24,87492.0,161.0693,161.139,160.4619,160.5515,87492.0
2024-11-04 09:30:00,161.61,163.25,160.98,163.25,30995.0,160.92,162.553,160.2927,162.553,30995.0
2024-11-04 10:00:00,163.22,163.31,162.35,162.93,14439.0,162.5231,162.6127,161.6568,162.2343,14439.0
2024-11-04 10:30:00,162.7,163.24,162.36,162.61,5818.0,162.0053,162.543,161.6668,161.9157,5818.0
2024-11-04 11:00:00,162.4,162.92,162.36,162.38,8570.0,161.7066,162.2244,161.6668,161.6867,8570.0
2024-11-04 11:30:00,162.37,162.55,162.13,162.25,9060.0,161.6767,161.856,161.4377,161.5572,9060.0
2024-11-04 12:00:00,162.25,162.82,161.71,162.68,9649.0,161.5572,162.1248,161.0195,161.9854,9649.0
2024-11-04 12:30:00,162.75,163.85,162.68,163.63,17139.0,162.0551,163.1504,161.9854,162.9313,17139.0
2024-11-04 13:00:00,163.56,163.57,162.89,163.3,11124.0,162.8616,162.8716,162.1945,162.6028,11124.0
2024-11-04 13:30:00,163.21,163.89,163.21,163.44,31566.0,162.5131,163.1902,162.5131,162.7422,31566.0
2024-11-04 14:00:00,163.74,163.84,163.17,163.62,19133.0,163.0409,163.1404,162.4733,162.9214,19133.0
2024-11-04 14:30:00,163.55,164.39,163.52,163.65,24492.0,162.8517,163.6881,162.8218,162.9513,24492.0
2024-11-04 15:00:00,163.56,163.64,163.2,163.35,11223.0,162.8616,162.9413,162.5032,162.6525,11223.0
2024-11-04 15:30:00,163.44,163.92,162.91,163.83,92394.0,162.7422,163.2201,162.2144,163.1305,92394.0
2024-11-05 09:30:00,164.0,165.83,163.0,165.52,16261.0,163.2998,165.122,162.304,164.8133,16261.0
2024-11-05 10:00:00,165.34,166.82,165.17,166.53,17617.0,164.634,166.1077,164.4648,165.819,17617.0
2024-11-05 10:30:00,166.49,167.95,166.27,166.56,28926.0,165.7791,167.2329,165.5601,165.8488,28926.0
2024-11-05 11:00:00,166.56,167.0,166.43,166.56,51450.0,165.8488,166.287,165.7194,165.8488,51450.0
2024-11-05 11:30:00,166.7,166.75,166.51,166.6,1300.0,165.9882,166.038,165.799,165.8887,1300.0
2024-11-05 12:00:00,166.44,166.51,165.74,165.74,15528.0,165.7293,165.799,165.0323,165.0323,15528.0
2024-11-05 12:30:00,165.88,166.2,165.87,166.19,1732.0,165.1717,165.4904,165.1618,165.4804,1732.0
2024-11-05 13:00:00,166.2,166.6,165.97,165.97,9276.0,165.4904,165.8887,165.2614,165.2614,9276.0
2024-11-05 13:30:00,165.87,166.33,165.86,166.33,1278.0,165.1618,165.6198,165.1518,165.6198,1278.0
2024-11-05 14:00:00,166.36,166.75,166.33,166.58,13915.0,165.6497,166.038,165.6198,165.8687,13915.0
2024-11-05 14:30:00,166.6,166.6,165.54,165.7,6111.0,165.8887,165.8887,164.8332,164.9925,6111.0
2024-11-05 15:00:00,165.73,166.2,165.66,166.11,9395.0,165.0224,165.4904,164.9527,165.4008,9395.0
2024-11-05 15:30:00,166.2,166.74,165.49,166.49,62225.0,165.4904,166.0281,164.7834,165.7791,62225.0
2024-11-06 09:30:00,170.56,173.16,168.8,171.27,41439.0,169.8318,172.4207,168.0793,170.5387,41439.0
2024-11-06 10:00:00,171.3,172.98,170.96,172.1,35612.0,170.5686,172.2414,170.23,171.3652,35612.0
2024-11-06 10:30:00,172.05,172.5,171.59,172.25,17527.0,171.3154,171.7635,170.8574,171.5145,17527.0
2024-11-06 11:00:00,171.96,173.44,171.54,173.09,22069.0,171.2258,172.6995,170.8076,172.351,22069.0
2024-11-06 11:30:00,173.11,173.11,172.02,172.5,12699.0,172.3709,172.3709,171.2855,171.7635,12699.0
2024-11-06 12:00:00,172.38,172.92,172.34,172.75,12891.0,171.644,172.1817,171.6042,172.0124,12891.0
2024-11-06 12:30:00,172.67,172.94,172.64,172.64,13216.0,171.9327,172.2016,171.9029,171.9029,13216.0
2024-11-06 13:00:00,172.81,172.81,172.55,172.61,2700.0,172.0721,172.0721,171.8133,171.873,2700.0
2024-11-06 13:30:00,172.56,173.2,172.51,172.97,16876.0,171.8232,172.4605,171.7734,172.2315,16876.0
2024-11-06 14:00:00,172.87,173.04,172.66,172.75,10761.0,172.1319,172.3012,171.9228,172.0124,10761.0
2024-11-06 14:30:00,172.75,173.05,172.55,172.83,15726.0,172.0124,172.3111,171.8133,172.0921,15726.0
2024-11-06 15:00:00,172.9,173.05,172.51,172.75,8078.0,172.1618,172.3111,171.7734,172.0124,8078.0
2024-11-06 15:30:00,172.69,172.84,171.74,172.54,110176.0,171.9527,172.102,171.0067,171.8033,110176.0
2024-11-07 09:30:00,172.94,174.25,172.0,174.14,38084.0,172.2016,173.506,171.2656,173.3965,38084.0
2024-11-07 10:00:00,174.25,176.25,174.25,175.4,51912.0,173.506,175.4975,173.506,174.6511,51912.0
2024-11-07 10:30:00,175.64,177.45,175.64,176.3,19576.0,174.8901,176.6923,174.8901,175.5472,19576.0
2024-11-07 11:00:00,176.28,176.28,174.98,175.3,8430.0,175.5273,175.5273,174.2329,174.5515,8430.0
2024-11-07 11:30:00,175.16,175.28,174.68,175.2,69552.0,174.4121,174.5316,173.9342,174.4519,69552.0
2024-11-07 12:00:00,175.0,176.29,174.83,175.81,14441.0,174.2528,175.5373,174.0835,175.0593,14441.0
2024-11-07 12:30:00,175.79,176.75,175.78,176.08,78079.0,175.0394,175.9953,175.0295,175.3282,78079.0
2024-11-07 13:00:00,176.12,176.12,175.79,175.96,11488.0,175.368,175.368,175.0394,175.2087,11488.0
2024-11-07 13:30:00,175.93,176.18,175.39,176.18,91562.0,175.1788,175.4278,174.6411,175.4278,91562.0
2024-11-07 14:00:00,176.17,177.71,176.17,177.24,122739.0,175.4178,176.9512,175.4178,176.4832,122739.0
2024-11-07 14:30:00,177.24,177.59,176.06,176.23,23467.0,176.4832,176.8317,175.3083,175.4775,23467.0
2024-11-07 15:00:00,176.09,176.95,175.59,176.22,85066.0,175.3381,176.1945,174.8403,175.4676,85066.0
2024-11-07 15:30:00,176.25,177.13,175.88,176.97,49466.0,175.4975,176.3737,175.129,176.2144,49466.0
2024-11-08 09:30:00,177.91,179.32,176.85,177.96,28346.0,177.1504,178.5544,176.0949,177.2002,28346.0
2024-11-08 10:00:00,177.96,178.71,177.95,178.21,9927.0,177.2002,177.947,177.1902,177.4491,9927.0
2024-11-08 10:30:00,178.2,179.71,178.2,179.71,9604.0,177.4391,178.9427,177.4391,178.9427,9604.0
2024-11-08 11:00:00,179.63,180.14,179.51,179.81,25532.0,178.863,179.3709,178.7435,179.0423,25532.0
2024-11-08 11:30:00,179.88,179.88,179.09,179.4,19848.0,179.112,179.112,178.3253,178.634,19848.0
2024-11-08 12:00:00,179.25,179.61,178.88,179.49,24065.0,178.4847,178.8431,178.1162,178.7236,24065.0
2024-11-08 12:30:00,179.49,179.74,179.31,179.53,4150.0,178.7236,178.9726,178.5444,178.7635,4150.0
2024-11-08 13:00:00,179.6,179.84,179.5,179.53,4213.0,178.8332,179.0721,178.7336,178.7635,4213.0
2024-11-08 13:30:00,179.53,180.01,179.5,179.92,6706.0,178.7635,179.2414,178.7336,179.1518,6706.0
2024-11-08 14:00:00,179.9,180.12,179.75,179.76,7860.0,179.1319,179.3509,178.9825,178.9925,7860.0
2024-11-08 14:30:00,179.78,179.87,178.4,178.88,44307.0,179.0124,179.102,177.6383,178.1162,44307.0
2024-11-08 15:00:00,178.73,178.73,177.93,177.95,19579.0,177.9669,177.9669,177.1703,177.1902,19579.0
2024-11-08 15:30:00,177.98,178.69,177.6,178.51,50000.0,177.2201,177.927,176.8417,177.7478,50000.0
2024-11-11 09:30:00,179.06,179.59,177.41,178.19,9651.0,178.2955,178.8232,176.6525,177.4292,9651.0
2024-11-11 10:00:00,177.95,177.95,176.57,177.53,15929.0,177.1902,177.1902,175.8161,176.772,15929.0
2024-11-11 10:30:00,177.43,178.15,177.27,177.83,6271.0,176.6724,177.3893,176.5131,177.0707,6271.0
2024-11-11 11:00:00,177.75,177.85,177.12,177.19,5265.0,176.9911,177.0906,176.3637,176.4334,5265.0
2024-11-11 11:30:00,177.21,178.0,177.18,177.92,13294.0,176.4534,177.24,176.4235,177.1603,13294.0
2024-11-11 12:00:00,177.81,178.69,177.71,178.59,4301.0,177.0508,177.927,176.9512,177.8275,4301.0
2024-11-11 12:30:00,178.34,178.41,178.1,178.28,10031.0,177.5785,177.6482,177.3396,177.5188,10031.0
2024-11-11 13:00:00,178.19,178.19,177.37,177.37,3000.0,177.4292,177.4292,176.6127,176.6127,3000.0
2024-11-11 13:30:00,177.35,177.78,177.21,177.62,6335.0,176.5928,177.0209,176.4534,176.8616,6335.0
2024-11-11 14:00:00,177.6,177.61,176.59,177.14,14423.0,176.8417,176.8517,175.836,176.3837,14423.0
2024-11-11 14:30:00,177.06,177.27,176.87,177.03,5417.0,176.304,176.5131,176.1148,176.2741,5417.0
2024-11-11 15:00:00,176.94,176.94,176.32,176.38,16596.0,176.1845,176.1845,175.5672,175.6269,16596.0
2024-11-11 15:30:00,176.32,177.02,176.21,176.68,35067.0,175.5672,176.2642,175.4576,175.9256,35067.0
2024-11-12 09:30:00,176.52,177.3,176.3,177.03,14566.0,175.7663,176.543,175.5472,176.2741,14566.0
2024-11-12 10:00:00,176.84,177.41,176.56,176.65,30473.0,176.0849,176.6525,175.8061,175.8958,30473.0
2024-11-12 10:30:00,176.46,176.46,174.82,174.82,13782.0,175.7066,175.7066,174.0736,174.0736,13782.0
2024-11-12 11:00:00,174.83,175.23,174.78,175.01,9405.0,174.0835,174.4818,174.0337,174.2628,9405.0
2024-11-12 11:30:00,175.25,175.25,174.4,174.63,5079.0,174.5017,174.5017,173.6554,173.8844,5079.0
2024-11-12 12:00:00,174.53,174.9,174.25,174.65,5073.0,173.7848,174.1532,173.506,173.9043,5073.0
2024-11-12 12:30:00,174.64,174.64,174.0,174.0,11821.0,173.8943,173.8943,173.2571,173.2571,11821.0
2024-11-12 13:00:00,173.9,174.88,173.9,174.88,4625.0,173.1575,174.1333,173.1575,174.1333,4625.0
2024-11-12 13:30:00,174.88,175.75,174.54,175.24,8385.0,174.1333,174.9996,173.7948,174.4918,8385.0
2024-11-12 14:00:00,175.27,175.58,175.26,175.3,8986.0,174.5216,174.8303,174.5117,174.5515,8986.0
2024-11-12 14:30:00,175.28,175.49,174.9,175.06,10688.0,174.5316,174.7407,174.1532,174.3125,10688.0
2024-11-12 15:00:00,175.21,175.21,174.85,175.05,9403.0,174.4619,174.4619,174.1034,174.3026,9403.0
2024-11-12 15:30:00,175.05,175.43,174.6,175.12,44796.0,174.3026,174.681,173.8545,174.3723,44796.0
2024-11-13 09:30:00,175.55,175.81,174.26,175.6,7423.0,174.8004,175.0593,173.516,174.8502,7423.0
2024-11-13 10:00:00,175.63,176.72,175.27,176.53,15820.0,174.8801,175.9655,174.5216,175.7763,15820.0
2024-11-13 10:30:00,176.28,177.3,176.27,177.09,19968.0,175.5273,176.543,175.5174,176.3339,19968.0
2024-11-13 11:00:00,176.94,177.2,176.47,176.59,8910.0,176.1845,176.4434,175.7165,175.836,8910.0
2024-11-13 11:30:00,176.61,177.16,176.14,176.96,10274.0,175.8559,176.4036,175.3879,176.2044,10274.0
2024-11-13 12:00:00,177.34,177.63,176.75,177.42,24863.0,176.5828,176.8716,175.9953,176.6625,24863.0
2024-11-13 12:30:00,177.42,177.86,177.0,177.74,8698.0,176.6625,177.1006,176.2443,176.9811,8698.0
2024-11-13 13:00:00,177.72,177.76,176.93,177.03,3828.0,176.9612,177.001,176.1746,176.2741,3828.0
2024-11-13 13:30:00,177.03,177.18,176.61,176.64,15801.0,176.2741,176.4235,175.8559,175.8858,15801.0
2024-11-13 14:00:00,176.5,176.5,175.85,176.13,3483.0,175.7464,175.7464,175.0992,175.378,3483.0
2024-11-13 14:30:00,175.85,175.96,175.23,175.5,7521.0,175.0992,175.2087,174.4818,174.7507,7521.0
2024-11-13 15:00:00,175.43,175.71,175.09,175.45,10430.0,174.681,174.9598,174.3424,174.7009,10430.0
2024-11-13 15:30:00,175.34,176.1,175.06,175.79,57995.0,174.5913,175.3481,174.3125,175.0394,57995.0
2024-11-14 09:30:00,175.74,176.77,174.44,175.09,5784.0,174.9896,176.0152,173.6952,174.3424,5784.0
2024-11-14 10:00:00,174.45,175.57,174.45,175.37,21904.0,173.7051,174.8204,173.7051,174.6212,21904.0
2024-11-14 10:30:00,175.38,175.92,175.18,175.2,9401.0,174.6312,175.1689,174.432,174.4519,9401.0
2024-11-14 11:00:00,175.16,175.16,174.7,174.75,6317.0,174.4121,174.4121,173.9541,174.0039,6317.0
2024-11-14 11:30:00,174.73,174.73,173.96,173.96,6002.0,173.984,173.984,173.2172,173.2172,6002.0
2024-11-14 12:00:00,173.9,174.15,173.27,173.41,10212.0,173.1575,173.4064,172.5302,172.6696,10212.0
2024-11-14 12:30:00,173.38,173.78,173.1,173.21,7077.0,172.6397,173.038,172.3609,172.4704,7077.0
2024-11-14 13:00:00,173.31,173.35,172.61,172.81,15429.0,172.57,172.6098,171.873,172.0721,15429.0
2024-11-14 13:30:00,172.56,172.9,172.45,172.74,3306.0,171.8232,172.1618,171.7137,172.0024,3306.0
2024-11-14 14:00:00,172.66,173.43,172.66,173.38,9450.0,171.9228,172.6895,171.9228,172.6397,9450.0
2024-11-14 14:30:00,173.34,173.67,173.14,173.24,6426.0,172.5999,172.9285,172.4007,172.5003,6426.0
2024-11-14 15:00:00,173.09,173.09,172.12,172.78,14643.0,172.351,172.351,171.3851,172.0423,14643.0
2024-11-14 15:30:00,172.75,173.46,172.52,172.93,37978.0,172.0124,172.7194,171.7834,172.1916,37978.0
2024-11-15 09:30:00,173.0,173.28,171.94,172.3,11213.0,172.2613,172.5401,171.2059,171.5643,11213.0
2024-11-15 10:00:00,172.11,172.11,171.03,171.12,2456.0,171.3751,171.3751,170.2997,170.3894,2456.0
2024-11-15 10:30:00,171.39,171.4,170.82,171.33,1712.0,170.6582,170.6682,170.0906,170.5985,1712.0
2024-11-15 11:00:00,171.33,171.99,171.33,171.81,7360.0,170.5985,171.2556,170.5985,171.0764,7360.0
2024-11-15 11:30:00,171.7,171.7,171.02,171.22,11971.0,170.9669,170.9669,170.2898,170.4889,11971.0
2024-11-15 12:00:00,171.15,171.17,170.75,170.75,1949.0,170.4192,170.4392,170.0209,170.0209,1949.0
2024-11-15 12:30:00,170.77,170.93,170.6,170.79,2200.0,170.0409,170.2002,169.8716,170.0608,2200.0
2024-11-15 13:00:00,170.72,171.49,170.64,171.39,9334.0,169.9911,170.7578,169.9114,170.6582,9334.0
2024-11-15 13:30:00,171.19,171.44,171.01,171.01,3391.0,170.4591,170.708,170.2798,170.2798,3391.0
2024-11-15 14:00:00,171.19,171.47,170.71,170.85,3068.0,170.4591,170.7379,169.9811,170.1205,3068.0
2024-11-15 14:30:00,170.64,171.09,170.49,170.64,4184.0,169.9114,170.3595,169.7621,169.9114,4184.0
2024-11-15 15:00:00,170.46,170.7,170.04,170.07,20670.0,169.7322,169.9712,169.314,169.3438,20670.0
2024-11-15 15:30:00,170.06,170.33,169.25,169.39,45623.0,169.3339,169.6027,168.5273,168.6668,45623.0
2024-11-18 09:30:00,169.83,170.86,168.49,168.8,14606.0,169.1049,170.1305,167.7706,168.0793,14606.0
2024-11-18 10:00:00,169.16,170.09,169.15,170.09,5525.0,168.4377,169.3638,168.4278,169.3638,5525.0
2024-11-18 10:30:00,170.09,170.18,169.34,169.34,8065.0,169.3638,169.4534,168.617,168.617,8065.0
2024-11-18 11:00:00,169.52,170.54,169.5,170.32,14437.0,168.7962,169.8118,168.7763,169.5928,14437.0
2024-11-18 11:30:00,170.33,170.56,169.45,169.51,11125.0,169.6027,169.8318,168.7265,168.7862,11125.0
2024-11-18 12:00:00,169.64,170.06,169.41,169.95,5783.0,168.9157,169.3339,168.6867,169.2244,5783.0
2024-11-18 12:30:00,169.76,170.09,169.67,169.97,3221.0,169.0352,169.3638,168.9456,169.2443,3221.0
2024-11-18 13:00:00,169.83,169.88,169.01,169.02,4128.0,169.1049,169.1547,168.2884,168.2983,4128.0
2024-11-18 13:30:00,168.99,169.19,168.7,169.06,7872.0,168.2685,168.4676,167.9797,168.3382,7872.0
2024-11-18 14:00:00,169.14,169.63,169.14,169.21,16403.0,168.4178,168.9057,168.4178,168.4875,16403.0
2024-11-18 14:30:00,169.32,169.94,169.32,169.72,5031.0,168.597,169.2144,168.597,168.9953,5031.0
2024-11-18 15:00:00,169.72,169.73,169.25,169.47,10257.0,168.9953,169.0053,168.5273,168.7464,10257.0
2024-11-18 15:30:00,169.6,169.98,169.6,169.96,23612.0,168.8759,169.2542,168.8759,169.2343,23612.0
2024-11-19 09:30:00,168.84,169.64,168.34,169.28,43327.0,168.1191,168.9157,167.6212,168.5572,43327.0
2024-11-19 10:00:00,168.95,169.18,168.08,169.18,19126.0,168.2286,168.4576,167.3623,168.4576,19126.0
2024-11-19 10:30:00,169.16,169.43,169.09,169.25,10479.0,168.4377,168.7066,168.368,168.5273,10479.0
2024-11-19 11:00:00,169.24,169.36,168.93,169.27,14898.0,168.5174,168.6369,168.2087,168.5473,14898.0
2024-11-19 11:30:00,169.29,170.1,169.2,169.97,13961.0,168.5672,169.3737,168.4776,169.2443,13961.0
2024-11-19 12:00:00,170.02,170.02,169.6,169.75,9121.0,169.2941,169.2941,168.8759,169.0252,9121.0
2024-11-19 12:30:00,169.83,169.86,169.48,169.48,2500.0,169.1049,169.1347,168.7564,168.7564,2500.0
2024-11-19 13:00:00,169.45,169.99,169.26,169.78,28593.0,168.7265,169.2642,168.5373,169.0551,28593.0
2024-11-19 13:30:00,169.67,170.88,169.44,170.8,13083.0,168.9456,170.1504,168.7165,170.0707,13083.0
2024-11-19 14:00:00,170.61,170.65,170.14,170.57,14559.0,169.8815,169.9214,169.4135,169.8417,14559.0
2024-11-19 14:30:00,170.64,170.91,169.95,170.75,23135.0,169.9114,170.1803,169.2244,170.0209,23135.0
2024-11-19 15:00:00,170.69,170.79,170.46,170.53,20127.0,169.9612,170.0608,169.7322,169.8019,20127.0
2024-11-19 15:30:00,170.51,171.06,169.99,170.9,98428.0,169.782,170.3296,169.2642,170.1703,98428.0
2024-11-20 09:30:00,171.65,173.03,170.61,170.88,48775.0,170.9171,172.2912,169.8815,170.1504,48775.0
2024-11-20 10:00:00,170.63,170.68,169.39,170.35,25359.0,169.9015,169.9512,168.6668,169.6227,25359.0
2024-11-20 10:30:00,170.13,170.76,169.75,170.48,37258.0,169.4036,170.0309,169.0252,169.7521,37258.0
2024-11-20 11:00:00,170.37,170.37,169.75,169.75,24708.0,169.6426,169.6426,169.0252,169.0252,24708.0
2024-11-20 11:30:00,169.83,170.89,169.82,170.59,12062.0,169.1049,170.1603,169.0949,169.8616,12062.0
2024-11-20 12:00:00,170.61,170.83,170.29,170.3,9173.0,169.8815,170.1006,169.5629,169.5729,9173.0
2024-11-20 12:30:00,170.27,170.77,170.27,170.75,20851.0,169.543,170.0409,169.543,170.0209,20851.0
2024-11-20 13:00:00,170.73,170.85,170.18,170.47,11338.0,170.001,170.1205,169.4534,169.7421,11338.0
2024-11-20 13:30:00,170.49,170.82,170.22,170.75,5287.0,169.7621,170.0906,169.4932,170.0209,5287.0
2024-11-20 14:00:00,170.73,170.74,169.98,170.57,18717.0,170.001,170.011,169.2542,169.8417,18717.0
2024-11-20 14:30:00,170.45,170.78,170.39,170.57,30575.0,169.7222,170.0508,169.6625,169.8417,30575.0
2024-11-20 15:00:00,170.49,171.07,170.4,171.03,17518.0,169.7621,170.3396,169.6724,170.2997,17518.0
2024-11-20 15:30:00,170.96,172.19,170.69,172.17,123600.0,170.23,171.4548,169.9612,171.4349,123600.0
2024-11-21 09:30:00,172.68,173.61,172.15,172.98,10642.0,172.1918,173.1192,171.6633,172.491,10642.0
2024-11-21 10:00:00,173.0,174.4,173.0,173.21,15287.0,172.5109,173.907,172.5109,172.7203,15287.0
2024-11-21 10:30:00,172.99,173.35,171.86,173.3,51880.0,172.501,172.8599,171.3742,172.8101,51880.0
2024-11-21 11:00:00,173.42,174.41,173.41,174.41,8157.0,172.9297,173.9169,172.9198,173.9169,8157.0
2024-11-21 11:30:00,174.22,174.3,172.73,173.39,56689.0,173.7275,173.8073,172.2417,172.8998,56689.0
2024-11-21 12:00:00,173.4,173.4,172.91,173.03,16041.0,172.9098,172.9098,172.4212,172.5408,16041.0
2024-11-21 12:30:00,173.33,173.38,172.88,173.31,11599.0,172.84,172.8899,172.3913,172.8201,11599.0
2024-11-21 13:00:00,173.3,173.69,173.06,173.47,8398.0,172.8101,173.199,172.5708,172.9796,8398.0
2024-11-21 13:30:00,173.47,174.08,173.33,173.58,17342.0,172.9796,173.5879,172.84,173.0893,17342.0
2024-11-21 14:00:00,173.52,173.67,173.33,173.48,26514.0,173.0295,173.179,172.84,172.9896,26514.0
2024-11-21 14:30:00,173.45,173.55,173.15,173.35,13114.0,172.9597,173.0594,172.6605,172.8599,13114.0
2024-11-21 15:00:00,173.35,173.4,172.94,173.03,15026.0,172.8599,172.9098,172.4511,172.5408,15026.0
2024-11-21 15:30:00,172.99,173.11,172.3,172.5,62931.0,172.501,172.6206,171.8129,172.0123,62931.0
2024-11-22 09:30:00,173.62,173.86,172.72,173.76,32833.0,173.1292,173.3685,172.2317,173.2688,32833.0
2024-11-22 10:00:00,173.78,174.7,173.61,174.18,87430.0,173.2887,174.2061,173.1192,173.6876,87430.0
2024-11-22 10:30:00,174.18,175.52,174.18,175.25,36120.0,173.6876,175.0238,173.6876,174.7546,36120.0
2024-11-22 11:00:00,175.37,175.37,174.27,174.52,55846.0,174.8742,174.8742,173.7773,174.0266,55846.0
2024-11-22 11:30:00,174.48,174.93,173.98,174.25,30206.0,173.9867,174.4355,173.4882,173.7574,30206.0
2024-11-22 12:00:00,174.31,174.95,174.22,174.81,16099.0,173.8172,174.4554,173.7275,174.3158,16099.0
2024-11-22 12:30:00,174.81,175.32,174.71,175.16,25982.0,174.3158,174.8244,174.2161,174.6648,25982.0
2024-11-22 13:00:00,175.15,175.15,174.41,174.53,30835.0,174.6549,174.6549,173.9169,174.0366,30835.0
2024-11-22 13:30:00,174.53,174.8,174.48,174.8,12469.0,174.0366,174.3058,173.9867,174.3058,12469.0
2024-11-22 14:00:00,174.94,175.04,174.67,174.81,11561.0,174.4454,174.5452,174.1762,174.3158,11561.0
2024-11-22 14:30:00,174.81,175.17,174.43,174.89,48880.0,174.3158,174.6748,173.9369,174.3956,48880.0
2024-11-22 15:00:00,174.78,175.18,174.57,174.99,23562.0,174.2859,174.6848,174.0765,174.4953,23562.0
2024-11-22 15:30:00,175.03,176.23,174.9,176.0,100225.0,174.5352,175.7318,174.4056,175.5025,100225.0
2024-11-25 09:30:00,178.0,180.7,177.31,178.66,34327.0,177.4968,180.1892,176.8087,178.1549,34327.0
2024-11-25 10:00:00,178.35,179.53,177.76,179.0,21469.0,177.8458,179.0225,177.2575,178.494,21469.0
2024-11-25 10:30:00,178.62,179.77,178.51,179.76,18628.0,178.115,179.2618,178.0054,179.2518,18628.0
2024-11-25 11:00:00,179.53,180.79,179.01,179.74,26200.0,179.0225,180.2789,178.5039,179.2319,26200.0
2024-11-25 11:30:00,179.77,180.03,179.22,179.56,35568.0,179.2618,179.5211,178.7133,179.0524,35568.0
2024-11-25 12:00:00,179.5,179.68,178.73,178.99,12738.0,178.9926,179.172,178.2247,178.484,12738.0
2024-11-25 12:30:00,179.0,179.39,178.66,179.39,19986.0,178.494,178.8829,178.1549,178.8829,19986.0
2024-11-25 13:00:00,179.35,180.05,179.35,179.61,15181.0,178.843,179.541,178.843,179.1022,15181.0
2024-11-25 13:30:00,179.58,179.82,179.16,179.81,19079.0,179.0723,179.3117,178.6535,179.3017,19079.0
2024-11-25 14:00:00,179.77,180.32,179.08,179.44,22296.0,179.2618,179.8102,178.5737,178.9327,22296.0
2024-11-25 14:30:00,179.33,179.88,179.27,179.79,24615.0,178.823,179.3715,178.7632,179.2817,24615.0
2024-11-25 15:00:00,179.69,180.08,179.41,179.57,35871.0,179.182,179.5709,178.9028,179.0624,35871.0
2024-11-25 15:30:00,179.58,180.21,178.9,179.58,104130.0,179.0723,179.7006,178.3943,179.0723,104130.0
2024-11-26 09:30:00,198.51,201.65,193.92,198.01,312492.0,197.9488,201.0799,193.3718,197.4502,312492.0
2024-11-26 10:00:00,198.22,199.0,195.65,198.03,82891.0,197.6596,198.4374,195.0969,197.4702,82891.0
2024-11-26 10:30:00,197.84,198.1,193.26,194.1,82687.0,197.2807,197.54,192.7137,193.5513,82687.0
2024-11-26 11:00:00,194.0,194.53,188.16,191.02,52515.0,193.4516,193.9801,187.6281,190.48,52515.0
2024-11-26 11:30:00,191.13,192.11,190.19,191.06,30303.0,190.5897,191.5669,189.6523,190.5199,30303.0
2024-11-26 12:00:00,191.08,192.0,190.28,191.46,26329.0,190.5398,191.4572,189.7421,190.9187,26329.0
2024-11-26 12:30:00,191.46,191.79,189.85,189.95,23447.0,190.9187,191.2478,189.3133,189.413,23447.0
2024-11-26 13:00:00,189.7,190.39,188.66,190.13,35131.0,189.1637,189.8518,188.1267,189.5925,35131.0
2024-11-26 13:30:00,190.17,190.81,189.89,190.06,33707.0,189.6324,190.2706,189.3532,189.5227,33707.0
2024-11-26 14:00:00,190.16,191.4,190.04,190.92,27655.0,189.6224,190.8589,189.5028,190.3803,27655.0
2024-11-26 14:30:00,191.02,191.1,187.34,187.35,47301.0,190.48,190.5598,186.8104,186.8204,47301.0
2024-11-26 15:00:00,187.58,189.74,187.34,188.76,30900.0,187.0497,189.2036,186.8104,188.2264,30900.0
2024-11-26 15:30:00,188.74,189.21,186.81,187.14,126900.0,188.2064,188.6751,186.2819,186.611,126900.0
2024-11-27 09:30:00,187.51,190.0,183.86,184.41,57799.0,186.9799,189.4629,183.3402,183.8887,57799.0
2024-11-27 10:00:00,184.32,185.13,182.64,182.84,42996.0,183.7989,184.6066,182.1237,182.3231,42996.0
2024-11-27 10:30:00,182.84,183.02,180.89,181.2,47249.0,182.3231,182.5026,180.3786,180.6878,47249.0
2024-11-27 11:00:00,181.1,182.68,181.06,181.22,29809.0,180.588,182.1636,180.5481,180.7077,29809.0
2024-11-27 11:30:00,181.22,182.2,181.19,181.8,28002.0,180.7077,181.6849,180.6778,181.2861,28002.0
2024-11-27 12:00:00,181.87,182.66,181.71,182.35,14970.0,181.3559,182.1436,181.1963,181.8345,14970.0
2024-11-27 12:30:00,182.36,182.38,181.5,181.5,10609.0,181.8445,181.8644,180.9869,180.9869,10609.0
2024-11-27 13:00:00,181.47,181.96,181.17,181.2,14326.0,180.957,181.4456,180.6578,180.6878,14326.0
2024-11-27 13:30:00,181.21,181.36,180.64,180.86,14736.0,180.6977,180.8473,180.1293,180.3487,14736.0
2024-11-27 14:00:00,180.76,181.16,180.58,180.84,9522.0,180.249,180.6479,180.0695,180.3288,9522.0
2024-11-27 14:30:00,180.87,181.25,180.53,180.97,12301.0,180.3587,180.7376,180.0196,180.4584,12301.0
2024-11-27 15:00:00,181.12,181.12,179.62,180.36,58386.0,180.608,180.608,179.1122,179.8501,58386.0
2024-11-27 15:30:00,180.44,180.44,178.94,179.03,57869.0,179.9299,179.9299,178.4341,178.5239,57869.0
2024-11-29 09:30:00,179.51,180.7,178.8,180.03,23337.0,179.0025,180.1892,178.2945,179.5211,23337.0
2024-11-29 10:00:00,180.12,182.1,179.99,182.1,20396.0,179.6108,181.5852,179.4812,181.5852,20396.0
2024-11-29 10:30:00,182.03,182.14,180.61,181.38,15916.0,181.5154,181.6251,180.0994,180.8672,15916.0
2024-11-29 11:00:00,181.39,181.69,180.68,180.87,17039.0,180.8772,181.1764,180.1692,180.3587,17039.0
2024-11-29 11:30:00,180.99,181.85,180.81,181.61,21867.0,180.4783,181.3359,180.2989,181.0966,21867.0
2024-11-29 12:00:00,181.59,181.82,181.23,181.3,13011.0,181.0766,181.306,180.7177,180.7875,13011.0
2024-11-29 12:30:00,181.37,181.79,179.93,180.47,48027.0,180.8573,181.2761,179.4213,179.9598,48027.0
2024-12-02 09:30:00,180.26,180.3,176.79,177.67,23390.0,179.7504,179.7903,176.2902,177.1677,23390.0
2024-12-02 10:00:00,177.58,178.95,177.58,178.23,8771.0,177.078,178.4441,177.078,177.7261,8771.0
2024-12-02 10:30:00,178.0,178.47,177.92,178.14,9071.0,177.4968,177.9655,177.417,177.6364,9071.0
2024-12-02 11:00:00,178.0,178.86,177.96,178.65,8039.0,177.4968,178.3544,177.4569,178.145,8039.0
2024-12-02 11:30:00,178.97,179.2,178.26,178.75,4789.0,178.4641,178.6934,177.7561,178.2447,4789.0
2024-12-02 12:00:00,178.69,178.7,177.97,178.21,6026.0,178.1848,178.1948,177.4669,177.7062,6026.0
2024-12-02 12:30:00,178.16,178.77,177.94,178.7,17218.0,177.6563,178.2646,177.437,178.1948,17218.0
2024-12-02 13:00:00,178.68,179.14,178.11,178.92,9821.0,178.1749,178.6336,177.6065,178.4142,9821.0
2024-12-02 13:30:00,178.93,179.3,178.68,179.02,9452.0,178.4242,178.7931,178.1749,178.5139,9452.0
2024-12-02 14:00:00,179.16,179.23,178.2,178.84,9056.0,178.6535,178.7233,177.6962,178.3344,9056.0
2024-12-02 14:30:00,178.85,179.5,178.85,179.36,11898.0,178.3444,178.9926,178.3444,178.853,11898.0
2024-12-02 15:00:00,179.36,179.77,179.12,179.77,21841.0,178.853,179.2618,178.6136,179.2618,21841.0
2024-12-02 15:30:00,179.75,179.86,178.18,178.21,53178.0,179.2419,179.3515,177.6763,177.7062,53178.0
2024-12-03 09:30:00,178.23,178.99,177.56,178.33,16386.0,177.7261,178.484,177.058,177.8259,16386.0
2024-12-03 10:00:00,178.37,179.65,178.37,179.65,17797.0,177.8658,179.1421,177.8658,179.1421,17797.0
2024-12-03 10:30:00,179.58,180.03,178.95,180.03,16630.0,179.0723,179.5211,178.4441,179.5211,16630.0
2024-12-03 11:00:00,179.96,180.0,179.17,179.77,18507.0,179.4513,179.4911,178.6635,179.2618,18507.0
2024-12-03 11:30:00,179.73,179.87,179.44,179.8,19324.0,179.2219,179.3615,178.9327,179.2917,19324.0
2024-12-03 12:00:00,179.81,180.19,179.71,179.98,11597.0,179.3017,179.6806,179.202,179.4712,11597.0
2024-12-03 12:30:00,179.98,180.86,179.96,180.74,19973.0,179.4712,180.3487,179.4513,180.2291,19973.0
2024-12-03 13:00:00,180.74,180.82,180.44,180.73,9281.0,180.2291,180.3088,179.9299,180.2191,9281.0
2024-12-03 13:30:00,180.67,180.82,180.41,180.42,10638.0,180.1593,180.3088,179.9,179.91,10638.0
2024-12-03 14:00:00,180.46,181.13,180.32,181.13,12458.0,179.9498,180.618,179.8102,180.618,12458.0
2024-12-03 14:30:00,181.18,181.73,180.9,181.55,18904.0,180.6678,181.2163,180.3886,181.0368,18904.0
2024-12-03 15:00:00,181.55,181.64,180.8,181.38,23079.0,181.0368,181.1265,180.2889,180.8672,23079.0
2024-12-03 15:30:00,181.53,181.63,181.05,181.18,39270.0,181.0168,181.1165,180.5382,180.6678,39270.0
2024-12-04 09:30:00,181.22,181.52,180.68,181.52,7131.0,180.7077,181.0068,180.1692,181.0068,7131.0
2024-12-04 10:00:00,181.22,181.99,181.22,181.89,10741.0,180.7077,181.4755,180.7077,181.3758,10741.0
2024-12-04 10:30:00,182.21,182.89,181.62,182.5,12115.0,181.6949,182.373,181.1066,181.9841,12115.0
2024-12-04 11:00:00,182.57,183.81,182.57,183.46,46726.0,182.0539,183.2904,182.0539,182.9414,46726.0
2024-12-04 11:30:00,183.5,184.25,183.26,183.97,11407.0,182.9813,183.7291,182.7419,183.4499,11407.0
2024-12-04 12:00:00,183.94,184.8,183.91,184.72,12579.0,183.42,184.2776,183.3901,184.1978,12579.0
2024-12-04 12:30:00,184.78,184.87,183.83,183.93,13623.0,184.2576,184.3474,183.3103,183.41,13623.0
2024-12-04 13:00:00,183.93,184.32,183.89,183.99,8623.0,183.41,183.7989,183.3701,183.4699,8623.0
2024-12-04 13:30:00,183.84,183.84,183.08,183.39,8906.0,183.3203,183.3203,182.5624,182.8716,8906.0
2024-12-04 14:00:00,183.22,183.38,182.88,183.06,5940.0,182.702,182.8616,182.363,182.5425,5940.0
2024-12-04 14:30:00,183.15,183.61,183.04,183.21,10824.0,182.6322,183.0909,182.5226,182.6921,10824.0
2024-12-04 15:00:00,183.19,183.43,183.01,183.24,14143.0,182.6721,182.9114,182.4926,182.722,14143.0
2024-12-04 15:30:00,183.25,183.95,183.0,183.92,51317.0,182.732,183.43,182.4827,183.4001,51317.0
2024-12-05 09:30:00,183.84,183.84,182.44,182.84,9015.0,183.3203,183.3203,181.9242,182.3231,9015.0
2024-12-05 10:00:00,183.11,183.74,180.69,180.69,25040.0,182.5924,183.2206,180.1792,180.1792,25040.0
2024-12-05 10:30:00,180.61,181.54,180.6,180.92,9906.0,180.0994,181.0268,180.0894,180.4085,9906.0
2024-12-05 11:00:00,180.92,181.36,180.43,181.36,10250.0,180.4085,180.8473,179.9199,180.8473,10250.0
2024-12-05 11:30:00,181.42,182.14,181.03,182.14,6770.0,180.9071,181.6251,180.5182,181.6251,6770.0
2024-12-05 12:00:00,182.15,182.28,181.58,181.75,5486.0,181.6351,181.7647,181.0667,181.2362,5486.0
2024-12-05 12:30:00,181.98,182.18,181.72,182.0,5300.0,181.4655,181.665,181.2063,181.4855,5300.0
2024-12-05 13:00:00,182.0,182.01,181.04,181.04,6109.0,181.4855,181.4955,180.5282,180.5282,6109.0
2024-12-05 13:30:00,181.0,181.37,180.89,181.1,4219.0,180.4883,180.8573,180.3786,180.588,4219.0
2024-12-05 14:00:00,180.93,181.14,180.89,180.96,3376.0,180.4185,180.6279,180.3786,180.4484,3376.0
2024-12-05 14:30:00,180.91,181.12,180.68,180.81,6731.0,180.3986,180.608,180.1692,180.2989,6731.0
2024-12-05 15:00:00,180.7,181.1,180.56,180.75,13177.0,180.1892,180.588,180.0496,180.239,13177.0
2024-12-05 15:30:00,180.97,181.61,180.97,181.24,61352.0,180.4584,181.0966,180.4584,180.7276,61352.0
2024-12-06 09:30:00,181.2,182.61,179.49,180.14,31414.0,180.6878,182.0938,178.9826,179.6307,31414.0
2024-12-06 10:00:00,180.46,181.57,180.37,180.65,6915.0,179.9498,181.0567,179.8601,180.1393,6915.0
2024-12-06 10:30:00,180.77,180.97,180.51,180.74,3209.0,180.259,180.4584,179.9997,180.2291,3209.0
2024-12-06 11:00:00,180.74,180.74,179.49,179.64,10542.0,180.2291,180.2291,178.9826,179.1322,10542.0
2024-12-06 11:30:00,179.68,179.88,179.49,179.8,8878.0,179.172,179.3715,178.9826,179.2917,8878.0
2024-12-06 12:00:00,179.77,180.15,179.65,180.06,7273.0,179.2618,179.6407,179.1421,179.551,7273.0
2024-12-06 12:30:00,180.02,180.12,179.49,179.69,9137.0,179.5111,179.6108,178.9826,179.182,9137.0
2024-12-06 13:00:00,179.79,180.1,179.58,180.05,5369.0,179.2817,179.5909,179.0723,179.541,5369.0
2024-12-06 13:30:00,180.05,180.3,180.0,180.28,3770.0,179.541,179.7903,179.4911,179.7704,3770.0
2024-12-06 14:00:00,180.14,180.28,179.95,180.15,3700.0,179.6307,179.7704,179.4413,179.6407,3700.0
2024-12-06 14:30:00,180.11,180.58,180.09,180.09,5253.0,179.6008,180.0695,179.5809,179.5809,5253.0
2024-12-06 15:00:00,180.13,180.22,179.87,179.98,7227.0,179.6208,179.7105,179.3615,179.4712,7227.0
2024-12-06 15:30:00,179.95,180.12,179.49,179.7,24275.0,179.4413,179.6108,178.9826,179.192,24275.0
2024-12-09 09:30:00,180.71,181.33,179.9,180.93,11364.0,180.1991,180.8174,179.3914,180.4185,11364.0
2024-12-09 10:00:00,180.94,180.94,178.53,178.53,18834.0,180.4285,180.4285,178.0253,178.0253,18834.0
2024-12-09 10:30:00,178.77,179.49,178.53,179.49,18846.0,178.2646,178.9826,178.0253,178.9826,18846.0
2024-12-09 11:00:00,179.45,180.0,179.11,180.0,12650.0,178.9427,179.4911,178.6037,179.4911,12650.0
2024-12-09 11:30:00,179.83,180.31,179.72,180.22,7590.0,179.3216,179.8003,179.2119,179.7105,7590.0
2024-12-09 12:00:00,180.13,180.74,179.89,180.73,13040.0,179.6208,180.2291,179.3815,180.2191,13040.0
2024-12-09 12:30:00,180.49,180.58,178.45,179.11,20633.0,179.9798,180.0695,177.9455,178.6037,20633.0
2024-12-09 13:00:00,179.14,179.14,178.37,178.37,10501.0,178.6336,178.6336,177.8658,177.8658,10501.0
2024-12-09 13:30:00,178.3,179.08,178.3,178.56,4570.0,177.796,178.5737,177.796,178.0552,4570.0
2024-12-09 14:00:00,178.81,178.97,178.08,178.09,7689.0,178.3045,178.4641,177.5766,177.5865,7689.0
2024-12-09 14:30:00,178.06,179.04,178.06,178.8,15796.0,177.5566,178.5339,177.5566,178.2945,15796.0
2024-12-09 15:00:00,178.81,180.44,178.81,179.92,31960.0,178.3045,179.9299,178.3045,179.4114,31960.0
2024-12-09 15:30:00,179.7,180.0,179.07,179.81,84582.0,179.192,179.4911,178.5638,179.3017,84582.0
2024-12-10 09:30:00,179.29,180.1,178.6,179.88,7835.0,178.7832,179.5909,178.0951,179.3715,7835.0
2024-12-10 10:00:00,179.88,180.33,179.68,180.28,6674.0,179.3715,179.8202,179.172,179.7704,6674.0
2024-12-10 10:30:00,180.27,181.0,180.27,180.61,15924.0,179.7604,180.4883,179.7604,180.0994,15924.0
2024-12-10 11:00:00,180.48,180.76,179.88,180.06,10413.0,179.9698,180.249,179.3715,179.551,10413.0
2024-12-10 11:30:00,180.08,181.3,179.94,181.24,15683.0,179.5709,180.7875,179.4313,180.7276,15683.0
2024-12-10 12:00:00,181.38,181.61,181.12,181.4,6937.0,180.8672,181.0966,180.608,180.8872,6937.0
2024-12-10 12:30:00,181.4,181.65,181.22,181.27,10314.0,180.8872,181.1365,180.7077,180.7576,10314.0
2024-12-10 13:00:00,181.12,181.91,181.02,181.71,11757.0,180.608,181.3957,180.5083,181.1963,11757.0
2024-12-10 13:30:00,181.71,182.25,181.33,182.09,23388.0,181.1963,181.7348,180.8174,181.5752,23388.0
2024-12-10 14:00:00,181.81,182.28,181.64,182.28,12643.0,181.296,181.7647,181.1265,181.7647,12643.0
2024-12-10 14:30:00,182.36,183.24,182.15,183.24,46334.0,181.8445,182.722,181.6351,182.722,46334.0
2024-12-10 15:00:00,183.05,183.05,181.55,181.66,16386.0,182.5325,182.5325,181.0368,181.1465,16386.0
2024-12-10 15:30:00,181.74,182.35,181.52,182.22,61749.0,181.2262,181.8345,181.0068,181.7049,61749.0
2024-12-11 09:30:00,183.19,183.19,181.12,181.83,2535.0,182.6721,182.6721,180.608,181.316,2535.0
2024-12-11 10:00:00,181.51,181.7,180.36,180.85,4477.0,180.9969,181.1863,179.8501,180.3387,4477.0
2024-12-11 10:30:00,180.53,180.83,180.1,180.48,4666.0,180.0196,180.3188,179.5909,179.9698,4666.0
2024-12-11 11:00:00,180.61,180.93,180.01,180.25,3844.0,180.0994,180.4185,179.5011,179.7404,3844.0
2024-12-11 11:30:00,180.36,181.55,180.36,181.28,4076.0,179.8501,181.0368,179.8501,180.7675,4076.0
2024-12-11 12:00:00,181.08,181.15,180.21,180.48,6270.0,180.5681,180.6379,179.7006,179.9698,6270.0
2024-12-11 12:30:00,180.48,180.49,180.07,180.33,3610.0,179.9698,179.9798,179.5609,179.8202,3610.0
2024-12-11 13:00:00,180.47,180.67,180.08,180.43,3239.0,179.9598,180.1593,179.5709,179.9199,3239.0
2024-12-11 13:30:00,180.31,180.32,179.48,179.64,5718.0,179.8003,179.8102,178.9726,179.1322,5718.0
2024-12-11 14:00:00,179.9,180.86,179.9,180.86,8311.0,179.3914,180.3487,179.3914,180.3487,8311.0
2024-12-11 14:30:00,180.82,181.08,180.55,180.61,5035.0,180.3088,180.5681,180.0396,180.0994,5035.0
2024-12-11 15:00:00,180.58,180.58,179.22,179.46,13475.0,180.0695,180.0695,178.7133,178.9527,13475.0
2024-12-11 15:30:00,179.29,179.83,179.05,179.48,28163.0,178.7832,179.3216,178.5438,178.9726,28163.0
2024-12-12 09:30:00,179.05,179.57,178.09,178.38,5132.0,178.5438,179.0624,177.5865,177.8757,5132.0
2024-12-12 10:00:00,178.46,178.46,177.04,177.76,5238.0,177.9555,177.9555,176.5395,177.2575,5238.0
2024-12-12 10:30:00,177.65,177.66,176.03,176.71,6290.0,177.1478,177.1578,175.5324,176.2104,6290.0
2024-12-12 11:00:00,176.95,177.14,176.37,176.38,2912.0,176.4498,176.6392,175.8714,175.8814,2912.0
2024-12-12 11:30:00,176.38,177.01,176.11,176.12,2909.0,175.8814,176.5096,175.6121,175.6221,2909.0
2024-12-12 12:00:00,176.19,176.97,176.15,176.51,6268.0,175.6919,176.4697,175.652,176.011,6268.0
2024-12-12 12:30:00,176.12,177.15,176.01,176.28,7916.0,175.6221,176.6492,175.5124,175.7817,7916.0
2024-12-12 13:00:00,176.45,177.0,176.45,176.87,6290.0,175.9512,176.4996,175.9512,176.37,6290.0
2024-12-12 13:30:00,176.87,177.16,176.11,176.5,7298.0,176.37,176.6592,175.6121,176.001,7298.0
2024-12-12 14:00:00,176.64,177.16,176.38,176.66,6314.0,176.1406,176.6592,175.8814,176.1606,6314.0
2024-12-12 14:30:00,176.71,177.59,176.66,176.92,9810.0,176.2104,177.088,176.1606,176.4199,9810.0
2024-12-12 15:00:00,176.97,177.57,176.66,177.12,14217.0,176.4697,177.068,176.1606,176.6193,14217.0
2024-12-12 15:30:00,177.02,177.78,176.16,176.22,39396.0,176.5196,177.2774,175.662,175.7218,39396.0
2024-12-13 09:30:00,176.23,176.85,175.7,176.7,7736.0,175.7318,176.35,175.2033,176.2005,7736.0
2024-12-13 10:00:00,176.7,176.7,174.73,176.52,11512.0,176.2005,176.2005,174.236,176.021,11512.0
2024-12-13 10:30:00,176.49,176.7,175.32,175.32,4685.0,175.9911,176.2005,174.8244,174.8244,4685.0
2024-12-13 11:00:00,175.6,176.24,175.59,176.15,6474.0,175.1036,175.7418,175.0936,175.652,6474.0
2024-12-13 11:30:00,176.1,176.44,175.72,176.24,2709.0,175.6022,175.9412,175.2232,175.7418,2709.0
2024-12-13 12:00:00,176.29,176.32,175.68,175.69,1292.0,175.7916,175.8215,175.1834,175.1933,1292.0
2024-12-13 12:30:00,175.82,175.95,175.19,175.73,3355.0,175.323,175.4526,174.6947,175.2332,3355.0
2024-12-13 13:00:00,175.6,175.89,175.51,175.83,2315.0,175.1036,175.3928,175.0138,175.3329,2315.0
2024-12-13 13:30:00,175.61,176.21,175.52,175.96,6334.0,175.1136,175.7119,175.0238,175.4626,6334.0
2024-12-13 14:00:00,175.76,175.85,174.78,174.79,7008.0,175.2631,175.3529,174.2859,174.2959,7008.0
2024-12-13 14:30:00,174.94,175.28,174.72,175.13,4994.0,174.4454,174.7845,174.2261,174.6349,4994.0
2024-12-13 15:00:00,175.05,175.2,174.84,174.97,7610.0,174.5551,174.7047,174.3457,174.4754,7610.0
2024-12-13 15:30:00,174.98,175.76,174.84,175.24,27582.0,174.4853,175.2631,174.3457,174.7446,27582.0
2024-12-16 09:30:00,175.03,176.38,174.6,175.51,15934.0,174.5352,175.8814,174.1064,175.0138,15934.0
2024-12-16 10:00:00,175.69,175.78,174.94,175.45,3294.0,175.1933,175.2831,174.4454,174.954,3294.0
2024-12-16 10:30:00,175.86,176.7,175.86,175.87,11448.0,175.3628,176.2005,175.3628,175.3728,11448.0
2024-12-16 11:00:00,175.44,176.09,175.34,175.34,6361.0,174.944,175.5922,174.8443,174.8443,6361.0
2024-12-16 11:30:00,175.46,175.97,175.11,175.63,4010.0,174.964,175.4725,174.615,175.1335,4010.0
2024-12-16 12:00:00,175.47,175.51,175.0,175.05,5434.0,174.974,175.0138,174.5053,174.5551,5434.0
2024-12-16 12:30:00,174.99,175.35,174.61,175.24,3896.0,174.4953,174.8543,174.1164,174.7446,3896.0
2024-12-16 13:00:00,175.32,175.41,175.14,175.19,3501.0,174.8244,174.9141,174.6449,174.6947,3501.0
2024-12-16 13:30:00,175.14,175.39,175.05,175.24,3979.0,174.6449,174.8942,174.5551,174.7446,3979.0
2024-12-16 14:00:00,175.14,175.14,174.21,174.47,5915.0,174.6449,174.6449,173.7175,173.9768,5915.0
2024-12-16 14:30:00,174.43,174.91,174.38,174.91,5168.0,173.9369,174.4155,173.887,174.4155,5168.0
2024-12-16 15:00:00,174.92,174.98,174.64,174.95,5039.0,174.4255,174.4853,174.1463,174.4554,5039.0
2024-12-16 15:30:00,174.8,174.89,174.02,174.85,33494.0,174.3058,174.3956,173.5281,174.3557,33494.0
2024-12-17 09:30:00,173.23,173.73,170.61,172.03,13732.0,172.7403,173.2389,170.1277,171.5437,13732.0
2024-12-17 10:00:00,172.13,172.66,171.26,172.0,5172.0,171.6434,172.1719,170.7759,171.5138,5172.0
2024-12-17 10:30:00,172.22,172.36,171.82,172.22,4984.0,171.7331,171.8727,171.3343,171.7331,4984.0
2024-12-17 11:00:00,172.23,172.33,171.88,172.13,7075.0,171.7431,171.8428,171.3941,171.6434,7075.0
2024-12-17 11:30:00,172.26,172.41,171.51,172.21,9767.0,171.773,171.9226,171.0251,171.7232,9767.0
2024-12-17 12:00:00,172.23,172.6,171.95,172.26,5399.0,171.7431,172.1121,171.4639,171.773,5399.0
2024-12-17 12:30:00,172.49,172.71,172.37,172.71,2334.0,172.0024,172.2218,171.8827,172.2218,2334.0
2024-12-17 13:00:00,172.71,172.75,172.18,172.48,6669.0,172.2218,172.2616,171.6933,171.9924,6669.0
2024-12-17 13:30:00,172.38,172.81,172.31,172.73,5439.0,171.8927,172.3215,171.8229,172.2417,5439.0
2024-12-17 14:00:00,172.69,172.82,172.29,172.53,5958.0,172.2018,172.3314,171.8029,172.0423,5958.0
2024-12-17 14:30:00,172.42,172.46,171.96,172.25,6455.0,171.9326,171.9725,171.4739,171.7631,6455.0
2024-12-17 15:00:00,172.14,172.33,171.97,172.16,8973.0,171.6534,171.8428,171.4838,171.6733,8973.0
2024-12-17 15:30:00,172.1,173.08,171.99,172.62,25813.0,171.6135,172.5907,171.5038,172.132,25813.0
2024-12-18 09:30:00,172.62,172.85,172.01,172.03,6850.0,172.132,172.3614,171.5237,171.5437,6850.0
2024-12-18 10:00:00,172.56,172.56,171.76,171.97,4462.0,172.0722,172.0722,171.2744,171.4838,4462.0
2024-12-18 10:30:00,172.03,172.66,172.02,172.62,3189.0,171.5437,172.1719,171.5337,172.132,3189.0
2024-12-18 11:00:00,172.67,172.67,171.93,172.13,4111.0,172.1819,172.1819,171.444,171.6434,4111.0
2024-12-18 11:30:00,171.88,172.15,171.82,171.88,2903.0,171.3941,171.6633,171.3343,171.3941,2903.0
2024-12-18 12:00:00,171.89,172.29,171.54,172.28,2146.0,171.4041,171.8029,171.0551,171.793,2146.0
2024-12-18 12:30:00,172.22,172.78,172.18,172.78,3579.0,171.7331,172.2916,171.6933,172.2916,3579.0
2024-12-18 13:00:00,172.79,172.93,172.59,172.71,4389.0,172.3015,172.4411,172.1021,172.2218,4389.0
2024-12-18 13:30:00,172.92,173.3,172.88,173.03,1740.0,172.4312,172.8101,172.3913,172.5408,1740.0
2024-12-18 14:00:00,173.24,173.44,171.06,171.1,8722.0,172.7503,172.9497,170.5764,170.6163,8722.0
2024-12-18 14:30:00,171.0,171.54,170.15,170.24,8853.0,170.5166,171.0551,169.669,169.7587,8853.0
2024-12-18 15:00:00,170.24,170.6,169.54,169.89,18000.0,169.7587,170.1177,169.0607,169.4097,18000.0
2024-12-18 15:30:00,170.05,170.05,167.48,167.69,47410.0,169.5693,169.5693,167.0065,167.2159,47410.0
2024-12-19 09:30:00,168.52,171.38,168.52,169.19,16703.0,168.0436,170.8955,168.0436,168.7117,16703.0
2024-12-19 10:00:00,169.19,169.19,167.02,167.42,7639.0,168.7117,168.7117,166.5478,166.9467,7639.0
2024-12-19 10:30:00,167.08,167.87,166.95,167.44,9248.0,166.6077,167.3954,166.478,166.9667,9248.0
2024-12-19 11:00:00,167.44,167.44,166.19,167.16,11627.0,166.9667,166.9667,165.7202,166.6874,11627.0
2024-12-19 11:30:00,167.13,167.5,166.38,167.13,27360.0,166.6575,167.0265,165.9096,166.6575,27360.0
2024-12-19 12:00:00,166.95,167.47,166.92,167.09,2214.0,166.478,166.9966,166.4481,166.6176,2214.0
2024-12-19 12:30:00,166.98,167.06,166.83,166.94,1718.0,166.508,166.5877,166.3584,166.4681,1718.0
2024-12-19 13:00:00,166.67,167.13,166.17,167.13,5570.0,166.1988,166.6575,165.7002,166.6575,5570.0
2024-12-19 13:30:00,167.13,168.09,167.12,167.97,4200.0,166.6575,167.6148,166.6476,167.4952,4200.0
2024-12-19 14:00:00,168.18,168.18,167.44,167.54,3910.0,167.7046,167.7046,166.9667,167.0664,3910.0
2024-12-19 14:30:00,167.51,167.88,167.42,167.74,7202.0,167.0365,167.4054,166.9467,167.2658,7202.0
2024-12-19 15:00:00,167.51,168.13,167.41,168.05,4623.0,167.0365,167.6547,166.9367,167.5749,4623.0
2024-12-19 15:30:00,168.04,168.4,167.41,168.18,26322.0,167.565,167.9239,166.9367,167.7046,26322.0
2024-12-20 09:30:00,166.62,167.45,165.81,166.39,36507.0,166.149,166.9766,165.3413,165.9196,36507.0
2024-12-20 10:00:00,166.37,166.54,165.52,166.42,9023.0,165.8997,166.0692,165.0521,165.9495,9023.0
2024-12-20 10:30:00,166.46,168.12,166.46,167.87,11616.0,165.9894,167.6447,165.9894,167.3954,11616.0
2024-12-20 11:00:00,168.19,168.61,167.98,168.61,9500.0,167.7145,168.1333,167.5051,168.1333,9500.0
2024-12-20 11:30:00,168.67,169.76,168.67,169.76,6487.0,168.1932,169.2801,168.1932,169.2801,6487.0
2024-12-20 12:00:00,169.6,169.6,168.68,169.04,6413.0,169.1205,169.1205,168.2031,168.5621,6413.0
2024-12-20 12:30:00,169.0,169.61,168.71,169.21,6022.0,168.5222,169.1305,168.2331,168.7316,6022.0
2024-12-20 13:00:00,169.2,169.23,168.69,168.78,7380.0,168.7217,168.7516,168.2131,168.3029,7380.0
2024-12-20 13:30:00,168.58,169.23,168.46,169.0,7499.0,168.1034,168.7516,167.9838,168.5222,7499.0
2024-12-20 14:00:00,168.73,169.12,168.36,168.8,11456.0,168.253,168.6419,167.8841,168.3228,11456.0
2024-12-20 14:30:00,168.79,169.11,168.37,169.0,22335.0,168.3128,168.6319,167.894,168.5222,22335.0
2024-12-20 15:00:00,169.08,169.64,168.64,169.58,16389.0,168.602,169.1604,168.1633,169.1006,16389.0
2024-12-20 15:30:00,169.5,169.51,168.09,169.22,81993.0,169.0208,169.0308,167.6148,168.7416,81993.0
2024-12-23 09:30:00,169.0,169.42,168.42,168.94,6007.0,168.5222,168.9411,167.9439,168.4624,6007.0
2024-12-23 10:00:00,168.74,168.93,167.93,168.09,10107.0,168.263,168.4524,167.4553,167.6148,10107.0
2024-12-23 10:30:00,168.37,168.46,167.57,167.58,13273.0,167.894,167.9838,167.0963,167.1063,13273.0
2024-12-23 11:00:00,168.0,168.28,167.76,168.25,2400.0,167.5251,167.8043,167.2857,167.7744,2400.0
2024-12-23 11:30:00,168.24,169.18,168.18,168.96,9695.0,167.7644,168.7017,167.7046,168.4824,9695.0
2024-12-23 12:00:00,169.02,169.71,168.82,169.54,13592.0,168.5422,169.2302,168.3428,169.0607,13592.0
2024-12-23 12:30:00,169.52,169.69,169.07,169.51,10115.0,169.0408,169.2103,168.592,169.0308,10115.0
2024-12-23 13:00:00,169.44,169.82,169.36,169.54,7773.0,168.961,169.3399,168.8812,169.0607,7773.0
2024-12-23 13:30:00,169.55,170.53,169.55,170.53,8707.0,169.0707,170.0479,169.0707,170.0479,8707.0
2024-12-23 14:00:00,170.35,170.49,169.98,170.03,12386.0,169.8684,170.008,169.4995,169.5493,12386.0
2024-12-23 14:30:00,170.19,170.51,169.84,170.08,8656.0,169.7089,170.028,169.3599,169.5992,8656.0
2024-12-23 15:00:00,169.99,170.5,169.67,170.34,16595.0,169.5094,170.018,169.1903,169.8585,16595.0
2024-12-23 15:30:00,170.24,170.4,169.47,170.24,27792.0,169.7587,169.9183,168.9909,169.7587,27792.0
2024-12-24 09:30:00,170.28,171.63,169.73,170.78,2815.0,169.7986,171.1448,169.2502,170.2972,2815.0
2024-12-24 10:00:00,170.4,171.26,170.21,170.38,7167.0,169.9183,170.7759,169.7288,169.8983,7167.0
2024-12-24 10:30:00,170.36,170.75,170.08,170.29,5818.0,169.8784,170.2673,169.5992,169.8086,5818.0
2024-12-24 11:00:00,170.36,170.79,169.83,170.3,2399.0,169.8784,170.3072,169.3499,169.8186,2399.0
2024-12-24 11:30:00,170.01,170.39,169.91,170.32,3709.0,169.5294,169.9083,169.4297,169.8385,3709.0
2024-12-24 12:00:00,170.16,170.54,170.03,170.03,3311.0,169.679,170.0579,169.5493,169.5493,3311.0
2024-12-24 12:30:00,169.94,170.9,169.57,170.89,12879.0,169.4596,170.4169,169.0906,170.4069,12879.0
2024-12-26 09:30:00,170.34,171.57,169.76,170.53,8330.0,169.8585,171.085,169.2801,170.0479,8330.0
2024-12-26 10:00:00,170.44,170.91,170.21,170.53,6811.0,169.9582,170.4268,169.7288,170.0479,6811.0
2024-12-26 10:30:00,170.6,170.86,170.14,170.66,4013.0,170.1177,170.377,169.659,170.1775,4013.0
2024-12-26 11:00:00,170.74,170.99,170.42,170.7,2963.0,170.2573,170.5066,169.9382,170.2174,2963.0
2024-12-26 11:30:00,170.37,170.88,170.37,170.88,2059.0,169.8884,170.3969,169.8884,170.3969,2059.0
2024-12-26 12:00:00,170.78,170.78,170.29,170.42,1777.0,170.2972,170.2972,169.8086,169.9382,1777.0
2024-12-26 12:30:00,170.41,170.41,170.04,170.23,1335.0,169.9283,169.9283,169.5593,169.7488,1335.0
2024-12-26 13:00:00,170.21,170.39,170.21,170.39,2398.0,169.7288,169.9083,169.7288,169.9083,2398.0
2024-12-26 13:30:00,170.21,170.21,169.97,170.19,724.0,169.7288,169.7288,169.4895,169.7089,724.0
2024-12-26 14:00:00,170.05,170.59,170.05,170.59,3417.0,169.5693,170.1077,169.5693,170.1077,3417.0
2024-12-26 14:30:00,170.45,170.93,170.26,170.93,2864.0,169.9681,170.4468,169.7787,170.4468,2864.0
2024-12-26 15:00:00,170.81,171.2,170.8,170.95,4036.0,170.3271,170.716,170.3172,170.4667,4036.0
2024-12-26 15:30:00,170.95,171.91,170.77,171.62,21123.0,170.4667,171.424,170.2872,171.1348,21123.0
2024-12-27 09:30:00,170.55,171.39,169.9,171.03,6557.0,170.0679,170.9055,169.4197,170.5465,6557.0
2024-12-27 10:00:00,171.31,171.31,169.48,169.48,2388.0,170.8257,170.8257,169.0009,169.0009,2388.0
2024-12-27 10:30:00,169.69,170.15,169.27,169.99,3492.0,169.2103,169.669,168.7915,169.5094,3492.0
2024-12-27 11:00:00,169.98,170.08,169.36,169.92,1812.0,169.4995,169.5992,168.8812,169.4396,1812.0
2024-12-27 11:30:00,169.64,169.87,168.76,168.93,5133.0,169.1604,169.3898,168.2829,168.4524,5133.0
2024-12-27 12:00:00,168.88,168.89,168.53,168.84,4331.0,168.4026,168.4126,168.0536,168.3627,4331.0
2024-12-27 12:30:00,168.51,168.8,168.11,168.63,2152.0,168.0336,168.3228,167.6348,168.1533,2152.0
2024-12-27 13:00:00,168.96,169.14,168.77,169.0,1867.0,168.4824,168.6618,168.2929,168.5222,1867.0
2024-12-27 13:30:00,169.0,169.44,169.0,169.12,1119.0,168.5222,168.961,168.5222,168.6419,1119.0
2024-12-27 14:00:00,169.44,169.65,169.11,169.34,6351.0,168.961,169.1704,168.6319,168.8613,6351.0
2024-12-27 14:30:00,169.59,169.64,169.42,169.46,4515.0,169.1106,169.1604,168.9411,168.9809,4515.0
2024-12-27 15:00:00,169.49,169.6,168.93,169.09,7172.0,169.0109,169.1205,168.4524,168.612,7172.0
2024-12-27 15:30:00,169.09,170.11,168.79,170.04,28037.0,168.612,169.6291,168.3128,169.5593,28037.0
2024-12-30 09:30:00,168.81,168.81,166.62,166.84,13974.0,168.3328,168.3328,166.149,166.3683,13974.0
2024-12-30 10:00:00,166.84,167.05,165.96,166.4,5591.0,166.3683,166.5778,165.4908,165.9296,5591.0
2024-12-30 10:30:00,166.64,167.5,166.25,167.5,4012.0,166.1689,167.0265,165.78,167.0265,4012.0
2024-12-30 11:00:00,167.19,167.91,167.01,167.56,1821.0,166.7174,167.4353,166.5379,167.0863,1821.0
2024-12-30 11:30:00,167.91,168.74,167.9,168.4,5726.0,167.4353,168.263,167.4254,167.9239,5726.0
2024-12-30 12:00:00,168.37,168.72,168.18,168.33,4254.0,167.894,168.243,167.7046,167.8541,4254.0
2024-12-30 12:30:00,168.37,168.58,168.03,168.36,3475.0,167.894,168.1034,167.555,167.8841,3475.0
2024-12-30 13:00:00,168.36,168.79,168.15,168.5,6615.0,167.8841,168.3128,167.6746,168.0237,6615.0
2024-12-30 13:30:00,168.52,168.72,168.17,168.53,4234.0,168.0436,168.243,167.6946,168.0536,4234.0
2024-12-30 14:00:00,168.5,168.61,168.21,168.5,6569.0,168.0237,168.1333,167.7345,168.0237,6569.0
2024-12-30 14:30:00,168.47,168.9,168.31,168.9,5690.0,167.9937,168.4225,167.8342,168.4225,5690.0
2024-12-30 15:00:00,168.77,169.17,168.49,168.75,7354.0,168.2929,168.6918,168.0137,168.2729,7354.0
2024-12-30 15:30:00,168.56,168.87,168.06,168.15,27012.0,168.0835,168.3926,167.5849,167.6746,27012.0
2024-12-31 09:30:00,168.82,169.0,167.05,167.65,4379.0,168.3428,168.5222,166.5778,167.1761,4379.0
2024-12-31 10:00:00,168.01,168.57,167.18,168.02,5224.0,167.535,168.0935,166.7074,167.545,5224.0
2024-12-31 10:30:00,168.01,168.04,166.96,167.36,5385.0,167.535,167.565,166.488,166.8869,5385.0
2024-12-31 11:00:00,167.34,167.63,166.81,167.35,6319.0,166.8669,167.1561,166.3384,166.8769,6319.0
2024-12-31 11:30:00,167.07,167.62,167.07,167.08,2607.0,166.5977,167.1461,166.5977,166.6077,2607.0
2024-12-31 12:00:00,167.28,167.47,166.39,166.8,5681.0,166.8071,166.9966,165.9196,166.3285,5681.0
2024-12-31 12:30:00,166.71,166.92,166.49,166.92,5608.0,166.2387,166.4481,166.0193,166.4481,5608.0
2024-12-31 13:00:00,166.78,166.98,165.96,165.96,4622.0,166.3085,166.508,165.4908,165.4908,4622.0
2024-12-31 13:30:00,165.93,166.42,165.64,166.15,5826.0,165.4609,165.9495,165.1717,165.6803,5826.0
2024-12-31 14:00:00,166.16,166.45,165.85,166.15,6782.0,165.6903,165.9795,165.3811,165.6803,6782.0
2024-12-31 14:30:00,166.0,166.5,165.66,166.5,14095.0,165.5307,166.0293,165.1917,166.0293,14095.0
2024-12-31 15:00:00,166.56,167.01,166.42,166.95,7634.0,166.0891,166.5379,165.9495,166.478,7634.0
2024-12-31 15:30:00,166.86,166.93,166.01,166.4,30051.0,166.3883,166.4581,165.5407,165.9296,30051.0
2025-01-02 09:30:00,167.88,171.5,167.88,171.2,14663.0,167.4054,171.0152,167.4054,170.716,14663.0
2025-01-02 10:00:00,171.19,171.42,169.32,169.39,12427.0,170.7061,170.9354,168.8413,168.9111,12427.0
2025-01-02 10:30:00,169.47,169.78,169.0,169.5,9685.0,168.9909,169.3,168.5222,169.0208,9685.0
2025-01-02 11:00:00,169.44,170.55,168.71,170.52,13931.0,168.961,170.0679,168.2331,170.0379,13931.0
2025-01-02 11:30:00,170.36,170.98,170.19,170.76,9885.0,169.8784,170.4966,169.7089,170.2773,9885.0
2025-01-02 12:00:00,170.89,171.67,170.09,170.63,10813.0,170.4069,171.1847,169.6092,170.1476,10813.0
2025-01-02 12:30:00,170.44,170.7,169.56,170.32,9913.0,169.9582,170.2174,169.0807,169.8385,9913.0
2025-01-02 13:00:00,170.31,170.61,169.83,169.9,9120.0,169.8285,170.1277,169.3499,169.4197,9120.0
2025-01-02 13:30:00,169.97,170.3,169.6,170.3,9813.0,169.4895,169.8186,169.1205,169.8186,9813.0
2025-01-02 14:00:00,170.29,171.26,170.16,171.13,10132.0,169.8086,170.7759,169.679,170.6462,10132.0
2025-01-02 14:30:00,170.95,171.12,170.43,170.5,15576.0,170.4667,170.6362,169.9482,170.018,15576.0
2025-01-02 15:00:00,170.99,171.52,170.96,171.37,13691.0,170.5066,171.0351,170.4767,170.8855,13691.0
2025-01-02 15:30:00,171.45,171.63,170.7,171.43,67621.0,170.9653,171.1448,170.2174,170.9454,67621.0
2025-01-03 09:30:00,171.5,172.32,170.82,170.91,9068.0,171.0152,171.8329,170.3371,170.4268,9068.0
2025-01-03 10:00:00,170.92,172.32,170.91,172.27,9708.0,170.4368,171.8329,170.4268,171.783,9708.0
2025-01-03 10:30:00,172.03,172.66,172.02,172.24,8614.0,171.5437,172.1719,171.5337,171.7531,8614.0
2025-01-03 11:00:00,172.61,172.61,171.88,172.34,8893.0,172.122,172.122,171.3941,171.8528,8893.0
2025-01-03 11:30:00,172.34,173.38,172.34,173.28,8159.0,171.8528,172.8899,171.8528,172.7901,8159.0
2025-01-03 12:00:00,173.24,173.58,172.41,172.45,17230.0,172.7503,173.0893,171.9226,171.9625,17230.0
2025-01-03 12:30:00,172.38,173.27,172.38,173.03,7340.0,171.8927,172.7802,171.8927,172.5408,7340.0
2025-01-03 13:00:00,173.03,174.14,173.02,174.14,7148.0,172.5408,173.6477,172.5309,173.6477,7148.0
2025-01-03 13:30:00,174.23,174.56,174.06,174.41,19560.0,173.7375,174.0665,173.5679,173.9169,19560.0
2025-01-03 14:00:00,174.5,174.71,174.37,174.67,9880.0,174.0067,174.2161,173.8771,174.1762,9880.0
2025-01-03 14:30:00,174.63,174.84,174.39,174.54,15727.0,174.1363,174.3457,173.897,174.0466,15727.0
2025-01-03 15:00:00,174.47,174.72,174.12,174.59,13106.0,173.9768,174.2261,173.6278,174.0964,13106.0
2025-01-03 15:30:00,174.59,175.0,174.13,174.76,64770.0,174.0964,174.5053,173.6377,174.266,64770.0
2025-01-06 09:30:00,177.48,180.53,176.33,178.64,32833.0,176.9783,180.0196,175.8315,178.135,32833.0
2025-01-06 10:00:00,178.45,178.45,176.84,178.27,14460.0,177.9455,177.9455,176.3401,177.766,14460.0
2025-01-06 10:30:00,178.22,178.22,175.9,176.65,10251.0,177.7162,177.7162,175.4027,176.1506,10251.0
2025-01-06 11:00:00,176.74,176.74,176.2,176.43,7325.0,176.2404,176.2404,175.7019,175.9312,7325.0
2025-01-06 11:30:00,176.73,177.39,176.73,177.27,5050.0,176.2304,176.8885,176.2304,176.7689,5050.0
2025-01-06 12:00:00,177.3,177.93,177.3,177.9,8881.0,176.7988,177.427,176.7988,177.3971,8881.0
2025-01-06 12:30:00,177.75,178.27,177.74,178.1,10612.0,177.2475,177.766,177.2375,177.5965,10612.0
2025-01-06 13:00:00,178.06,178.21,177.85,178.13,5434.0,177.5566,177.7062,177.3472,177.6264,5434.0
2025-01-06 13:30:00,177.98,177.98,177.63,177.67,6133.0,177.4769,177.4769,177.1278,177.1677,6133.0
2025-01-06 14:00:00,177.64,177.64,177.02,177.06,8479.0,177.1378,177.1378,176.5196,176.5595,8479.0
2025-01-06 14:30:00,177.06,177.37,176.68,176.75,13119.0,176.5595,176.8686,176.1805,176.2503,13119.0
2025-01-06 15:00:00,176.75,177.14,176.57,177.14,10653.0,176.2503,176.6392,176.0708,176.6392,10653.0
2025-01-06 15:30:00,177.15,177.27,176.49,177.23,61327.0,176.6492,176.7689,175.9911,176.729,61327.0
2025-01-07 09:30:00,177.52,178.61,176.94,178.45,12177.0,177.0182,178.1051,176.4398,177.9455,12177.0
2025-01-07 10:00:00,178.52,180.0,177.48,179.62,49467.0,178.0153,179.4911,176.9783,179.1122,49467.0
2025-01-07 10:30:00,179.45,179.45,177.68,178.38,10511.0,178.9427,178.9427,177.1777,177.8757,10511.0
2025-01-07 11:00:00,178.52,178.62,177.92,178.44,8329.0,178.0153,178.115,177.417,177.9356,8329.0
2025-01-07 11:30:00,178.5,178.8,177.78,178.28,11272.0,177.9954,178.2945,177.2774,177.776,11272.0
2025-01-07 12:00:00,178.52,178.62,178.03,178.5,8065.0,178.0153,178.115,177.5267,177.9954,8065.0
2025-01-07 12:30:00,178.75,179.35,178.35,178.49,8527.0,178.2447,178.843,177.8458,177.9854,8527.0
2025-01-07 13:00:00,178.45,178.99,178.44,178.64,3765.0,177.9455,178.484,177.9356,178.135,3765.0
2025-01-07 13:30:00,178.61,178.77,178.05,178.11,6927.0,178.1051,178.2646,177.5467,177.6065,6927.0
2025-01-07 14:00:00,177.94,178.5,177.91,178.5,12416.0,177.437,177.9954,177.4071,177.9954,12416.0
2025-01-07 14:30:00,178.37,178.85,178.28,178.28,10776.0,177.8658,178.3444,177.776,177.776,10776.0
2025-01-07 15:00:00,178.28,178.67,177.17,177.17,24742.0,177.776,178.1649,176.6691,176.6691,24742.0
2025-01-07 15:30:00,177.18,178.49,176.95,178.23,63979.0,176.6791,177.9854,176.4498,177.7261,63979.0
2025-01-08 09:30:00,176.86,177.64,175.91,176.04,6612.0,176.36,177.1378,175.4127,175.5423,6612.0
2025-01-08 10:00:00,175.76,176.69,175.4,175.77,9329.0,175.2631,176.1905,174.9041,175.2731,9329.0
2025-01-08 10:30:00,175.73,177.84,175.72,177.84,6915.0,175.2332,177.3373,175.2232,177.3373,6915.0
2025-01-08 11:00:00,177.68,178.88,177.39,178.75,6395.0,177.1777,178.3743,176.8885,178.2447,6395.0
2025-01-08 11:30:00,178.76,179.74,178.73,179.74,5746.0,178.2547,179.2319,178.2247,179.2319,5746.0
2025-01-08 12:00:00,179.69,179.69,178.61,178.61,3029.0,179.182,179.182,178.1051,178.1051,3029.0
2025-01-08 12:30:00,178.75,179.38,178.6,179.24,2631.0,178.2447,178.8729,178.0951,178.7333,2631.0
2025-01-08 13:00:00,179.37,180.0,179.37,179.96,5254.0,178.8629,179.4911,178.8629,179.4513,5254.0
2025-01-08 13:30:00,179.8,179.86,179.16,179.75,6772.0,179.2917,179.3515,178.6535,179.2419,6772.0
2025-01-08 14:00:00,179.7,180.66,179.43,180.56,7423.0,179.192,180.1493,178.9228,180.0496,7423.0
2025-01-08 14:30:00,180.54,181.15,180.25,181.08,12328.0,180.0296,180.6379,179.7404,180.5681,12328.0
2025-01-08 15:00:00,180.98,181.7,180.86,181.63,18143.0,180.4684,181.1863,180.3487,181.1165,18143.0
2025-01-08 15:30:00,181.64,182.43,181.29,182.25,58235.0,181.1265,181.9143,180.7775,181.7348,58235.0
2025-01-10 09:30:00,180.24,182.66,179.55,180.69,47811.0,179.7305,182.1436,179.0424,180.1792,47811.0
2025-01-10 10:00:00,180.22,180.22,177.93,179.79,50408.0,179.7105,179.7105,177.427,179.2817,50408.0
2025-01-10 10:30:00,179.62,181.09,179.57,179.91,15969.0,179.1122,180.5781,179.0624,179.4014,15969.0
2025-01-10 11:00:00,179.91,179.91,178.62,179.05,8522.0,179.4014,179.4014,178.115,178.5438,8522.0
2025-01-10 11:30:00,179.05,179.87,178.77,179.16,8275.0,178.5438,179.3615,178.2646,178.6535,8275.0
2025-01-10 12:00:00,179.24,179.98,178.88,179.84,6210.0,178.7333,179.4712,178.3743,179.3316,6210.0
2025-01-10 12:30:00,179.98,180.97,179.92,180.97,5010.0,179.4712,180.4584,179.4114,180.4584,5010.0
2025-01-10 13:00:00,180.79,180.79,180.16,180.39,12817.0,180.2789,180.2789,179.6507,179.88,12817.0
2025-01-10 13:30:00,180.47,180.67,179.89,180.42,5968.0,179.9598,180.1593,179.3815,179.91,5968.0
2025-01-10 14:00:00,180.28,180.29,179.12,179.31,7241.0,179.7704,179.7803,178.6136,178.8031,7241.0
2025-01-10 14:30:00,179.41,179.54,179.07,179.49,9123.0,178.9028,179.0324,178.5638,178.9826,9123.0
2025-01-10 15:00:00,179.48,179.48,178.49,179.03,15571.0,178.9726,178.9726,177.9854,178.5239,15571.0
2025-01-10 15:30:00,178.93,179.31,178.22,178.26,52270.0,178.4242,178.8031,177.7162,177.7561,52270.0
2025-01-13 09:30:00,176.81,179.91,176.39,179.91,9444.0,176.3102,179.4014,175.8914,179.4014,9444.0
2025-01-13 10:00:00,179.54,179.79,178.88,178.88,4876.0,179.0324,179.2817,178.3743,178.3743,4876.0
2025-01-13 10:30:00,179.18,180.16,178.84,179.96,5807.0,178.6735,179.6507,178.3344,179.4513,5807.0
2025-01-13 11:00:00,179.96,180.37,179.46,180.32,8366.0,179.4513,179.8601,178.9527,179.8102,8366.0
2025-01-13 11:30:00,180.33,180.43,179.19,179.19,7605.0,179.8202,179.9199,178.6834,178.6834,7605.0
2025-01-13 12:00:00,179.34,180.59,179.34,180.06,2727.0,178.833,180.0795,178.833,179.551,2727.0
2025-01-13 12:30:00,180.06,180.43,179.88,180.32,3316.0,179.551,179.9199,179.3715,179.8102,3316.0
2025-01-13 13:00:00,180.31,180.71,180.02,180.38,5129.0,179.8003,180.1991,179.5111,179.8701,5129.0
2025-01-13 13:30:00,180.37,180.4,179.21,179.5,16892.0,179.8601,179.89,178.7034,178.9926,16892.0
2025-01-13 14:00:00,179.37,179.96,179.17,179.96,7559.0,178.8629,179.4513,178.6635,179.4513,7559.0
2025-01-13 14:30:00,180.03,180.58,179.4,179.89,9011.0,179.5211,180.0695,178.8928,179.3815,9011.0
2025-01-13 15:00:00,179.73,179.99,179.62,179.89,5805.0,179.2219,179.4812,179.1122,179.3815,5805.0
2025-01-13 15:30:00,179.73,180.9,179.68,180.13,48212.0,179.2219,180.3886,179.172,179.6208,48212.0
2025-01-14 09:30:00,180.87,182.0,179.96,181.09,13580.0,180.3587,181.4855,179.4513,180.5781,13580.0
2025-01-14 10:00:00,181.81,183.0,181.58,182.23,1942.0,181.296,182.4827,181.0667,181.7148,1942.0
2025-01-14 10:30:00,182.69,182.94,182.26,182.38,5846.0,182.1735,182.4228,181.7448,181.8644,5846.0
2025-01-14 11:00:00,182.09,182.39,181.62,182.17,4870.0,181.5752,181.8744,181.1066,181.655,4870.0
2025-01-14 11:30:00,182.0,182.21,181.69,182.05,9947.0,181.4855,181.6949,181.1764,181.5353,9947.0
2025-01-14 12:00:00,182.05,182.59,181.83,182.22,30915.0,181.5353,182.0738,181.316,181.7049,30915.0
2025-01-14 12:30:00,182.02,183.11,181.87,182.97,32268.0,181.5054,182.5924,181.3559,182.4527,32268.0
2025-01-14 13:00:00,182.96,183.92,182.96,183.92,4334.0,182.4428,183.4001,182.4428,183.4001,4334.0
2025-01-14 13:30:00,183.91,184.51,183.51,184.44,6909.0,183.3901,183.9884,182.9912,183.9186,6909.0
2025-01-14 14:00:00,184.17,184.26,184.02,184.26,2146.0,183.6494,183.7391,183.4998,183.7391,2146.0
2025-01-14 14:30:00,184.43,184.85,183.95,183.95,3395.0,183.9086,184.3274,183.43,183.43,3395.0
2025-01-14 15:00:00,183.91,183.95,183.48,183.83,6623.0,183.3901,183.43,182.9613,183.3103,6623.0
2025-01-14 15:30:00,183.99,184.44,183.25,184.22,24601.0,183.4699,183.9186,182.732,183.6992,24601.0
2025-01-15 09:30:00,185.89,187.28,185.85,186.5,13628.0,185.3645,186.7506,185.3246,185.9728,13628.0
2025-01-15 10:00:00,186.39,186.39,185.63,185.86,3585.0,185.8631,185.8631,185.1052,185.3346,3585.0
2025-01-15 10:30:00,185.36,185.5,184.8,185.14,3762.0,184.836,184.9756,184.2776,184.6166,3762.0
2025-01-15 11:00:00,185.01,185.02,184.37,184.65,6000.0,184.487,184.497,183.8488,184.128,6000.0
2025-01-15 11:30:00,184.12,184.24,183.82,184.24,1826.0,183.5995,183.7192,183.3003,183.7192,1826.0
2025-01-15 12:00:00,184.31,184.85,184.2,184.83,3951.0,183.789,184.3274,183.6793,184.3075,3951.0
2025-01-15 12:30:00,184.61,184.61,184.11,184.11,3416.0,184.0881,184.0881,183.5895,183.5895,3416.0
2025-01-15 13:00:00,184.44,184.66,184.2,184.66,2060.0,183.9186,184.138,183.6793,184.138,2060.0
2025-01-15 13:30:00,184.52,184.61,184.09,184.2,4643.0,183.9984,184.0881,183.5696,183.6793,4643.0
2025-01-15 14:00:00,184.09,184.28,183.5,183.78,7298.0,183.5696,183.759,182.9813,183.2605,7298.0
2025-01-15 14:30:00,183.76,184.19,183.46,184.04,5828.0,183.2405,183.6693,182.9414,183.5197,5828.0
2025-01-15 15:00:00,184.03,184.47,184.03,184.22,12476.0,183.5098,183.9485,183.5098,183.6992,12476.0
2025-01-15 15:30:00,184.03,184.04,183.43,183.61,27896.0,183.5098,183.5197,182.9114,183.0909,27896.0
2025-01-16 09:30:00,184.99,185.9,184.48,185.65,9802.0,184.467,185.3745,183.9585,185.1252,9802.0
2025-01-16 10:00:00,185.65,186.81,185.41,186.42,11046.0,185.1252,186.2819,184.8859,185.893,11046.0
2025-01-16 10:30:00,186.62,187.2,186.09,187.14,3903.0,186.0924,186.6708,185.5639,186.611,3903.0
2025-01-16 11:00:00,187.43,187.97,187.22,187.88,4562.0,186.9001,187.4386,186.6907,187.3489,4562.0
2025-01-16 11:30:00,187.66,188.16,187.35,188.16,5981.0,187.1295,187.6281,186.8204,187.6281,5981.0
2025-01-16 12:00:00,188.12,188.14,187.34,187.68,11836.0,187.5882,187.6081,186.8104,187.1494,11836.0
2025-01-16 12:30:00,187.48,187.6,186.82,187.27,6422.0,186.95,187.0697,186.2919,186.7406,6422.0
2025-01-16 13:00:00,187.35,188.46,187.19,188.13,20206.0,186.8204,187.9272,186.6608,187.5982,20206.0
2025-01-16 13:30:00,188.13,188.56,187.54,187.64,16053.0,187.5982,188.0269,187.0098,187.1095,16053.0
2025-01-16 14:00:00,187.73,187.95,187.45,187.56,7586.0,187.1993,187.4187,186.9201,187.0298,7586.0
2025-01-16 14:30:00,188.0,188.25,187.74,188.14,14358.0,187.4685,187.7178,187.2093,187.6081,14358.0
2025-01-16 15:00:00,188.12,188.42,187.48,187.62,10829.0,187.5882,187.8873,186.95,187.0896,10829.0
2025-01-16 15:30:00,187.62,188.25,187.4,187.91,49783.0,187.0896,187.7178,186.8702,187.3788,49783.0
2025-01-17 09:30:00,188.75,188.81,186.92,188.3,11415.0,188.2164,188.2762,186.3916,187.7677,11415.0
2025-01-17 10:00:00,188.47,189.45,188.17,189.31,6969.0,187.9372,188.9144,187.638,188.7748,6969.0
2025-01-17 10:30:00,189.29,189.72,189.11,189.11,10368.0,188.7549,189.1837,188.5754,188.5754,10368.0
2025-01-17 11:00:00,189.09,189.42,188.68,188.75,6534.0,188.5554,188.8845,188.1466,188.2164,6534.0
2025-01-17 11:30:00,188.79,189.98,188.65,189.08,16740.0,188.2563,189.4429,188.1167,188.5455,16740.0
2025-01-17 12:00:00,189.26,189.3,188.61,188.79,15881.0,188.725,188.7649,188.0768,188.2563,15881.0
2025-01-17 12:30:00,188.77,188.92,188.42,188.92,13662.0,188.2364,188.3859,187.8873,188.3859,13662.0
2025-01-17 13:00:00,188.77,189.05,188.59,189.03,15173.0,188.2364,188.5156,188.0569,188.4956,15173.0
2025-01-17 13:30:00,189.03,189.21,188.46,188.49,2698.0,188.4956,188.6751,187.9272,187.9571,2698.0
2025-01-17 14:00:00,188.52,188.6,187.86,188.4,10722.0,187.9871,188.0668,187.3289,187.8674,10722.0
2025-01-17 14:30:00,188.6,188.67,188.12,188.52,7624.0,188.0668,188.1366,187.5882,187.9871,7624.0
2025-01-17 15:00:00,188.41,188.76,188.28,188.69,5067.0,187.8774,188.2264,187.7477,188.1566,5067.0
2025-01-17 15:30:00,188.75,189.43,188.39,189.12,54998.0,188.2164,188.8945,187.8574,188.5854,54998.0
2025-01-21 09:30:00,191.08,193.35,190.0,192.69,14082.0,190.5398,192.8034,189.4629,192.1453,14082.0
2025-01-21 10:00:00,192.01,194.16,191.87,193.8,18448.0,191.4672,193.6111,191.3276,193.2521,18448.0
2025-01-21 10:30:00,193.8,193.8,192.99,193.46,7949.0,193.2521,193.2521,192.4444,192.9131,7949.0
2025-01-21 11:00:00,193.53,193.82,193.06,193.81,8449.0,192.9829,193.2721,192.5142,193.2621,8449.0
2025-01-21 11:30:00,193.79,193.79,192.71,192.77,15764.0,193.2422,193.2422,192.1652,192.225,15764.0
2025-01-21 12:00:00,192.75,192.8,191.92,192.12,12463.0,192.2051,192.255,191.3774,191.5769,12463.0
2025-01-21 12:30:00,192.16,192.96,191.81,192.66,8514.0,191.6168,192.4145,191.2678,192.1154,8514.0
2025-01-21 13:00:00,192.56,193.32,192.42,193.06,8811.0,192.0156,192.7735,191.876,192.5142,8811.0
2025-01-21 13:30:00,192.93,193.49,192.74,193.05,7631.0,192.3846,192.943,192.1951,192.5043,7631.0
2025-01-21 14:00:00,193.15,193.71,192.93,193.21,6727.0,192.604,193.1624,192.3846,192.6638,6727.0
2025-01-21 14:30:00,193.14,193.28,192.85,192.99,7453.0,192.594,192.7336,192.3048,192.4444,7453.0
2025-01-21 15:00:00,192.87,192.92,192.23,192.47,11108.0,192.3248,192.3746,191.6866,191.9259,11108.0
2025-01-21 15:30:00,192.45,192.92,192.22,192.46,35659.0,191.9059,192.3746,191.6766,191.9159,35659.0
2025-01-22 09:30:00,192.79,192.92,192.24,192.41,3906.0,192.245,192.3746,191.6965,191.8661,3906.0
2025-01-22 10:00:00,191.75,191.75,190.48,190.98,10945.0,191.2079,191.2079,189.9415,190.4401,10945.0
2025-01-22 10:30:00,190.9,190.9,189.8,190.11,10935.0,190.3603,190.3603,189.2634,189.5726,10935.0
2025-01-22 11:00:00,189.95,190.2,189.65,190.03,6495.0,189.413,189.6623,189.1139,189.4928,6495.0
2025-01-22 11:30:00,190.03,190.23,189.71,189.96,16181.0,189.4928,189.6922,189.1737,189.423,16181.0
2025-01-22 12:00:00,189.89,189.91,189.34,189.46,5455.0,189.3532,189.3731,188.8047,188.9244,5455.0
2025-01-22 12:30:00,189.45,189.67,189.03,189.19,10458.0,188.9144,189.1338,188.4956,188.6552,10458.0
2025-01-22 13:00:00,189.28,190.0,188.74,189.46,17397.0,188.7449,189.4629,188.2064,188.9244,17397.0
2025-01-22 13:30:00,189.67,189.9,189.57,189.77,11863.0,189.1338,189.3632,189.0341,189.2335,11863.0
2025-01-22 14:00:00,189.62,189.95,189.32,189.55,10908.0,189.0839,189.413,188.7848,189.0141,10908.0
2025-01-22 14:30:00,189.61,190.46,189.61,190.38,4985.0,189.074,189.9216,189.074,189.8418,4985.0
2025-01-22 15:00:00,190.48,190.84,189.93,189.93,12640.0,189.9415,190.3005,189.3931,189.3931,12640.0
2025-01-22 15:30:00,189.93,190.06,189.33,189.57,29412.0,189.3931,189.5227,188.7948,189.0341,29412.0
2025-01-23 09:30:00,190.43,191.25,189.58,189.69,10652.0,189.8917,190.7093,189.0441,189.1538,10652.0
2025-01-23 10:00:00,189.47,190.21,188.89,189.27,7745.0,188.9344,189.6723,188.356,188.7349,7745.0
2025-01-23 10:30:00,189.31,189.73,188.8,189.73,4695.0,188.7748,189.1936,188.2663,189.1936,4695.0
2025-01-23 11:00:00,189.81,190.13,189.74,190.01,3200.0,189.2734,189.5925,189.2036,189.4728,3200.0
2025-01-23 11:30:00,189.86,189.88,189.31,189.41,4651.0,189.3233,189.3432,188.7748,188.8745,4651.0
2025-01-23 12:00:00,189.51,190.07,189.49,190.02,7651.0,188.9743,189.5327,188.9543,189.4828,7651.0
2025-01-23 12:30:00,189.89,190.17,189.79,189.96,7190.0,189.3532,189.6324,189.2535,189.423,7190.0
2025-01-23 13:00:00,189.96,190.16,189.66,189.89,4135.0,189.423,189.6224,189.1238,189.3532,4135.0
2025-01-23 13:30:00,190.06,190.08,189.51,189.76,5455.0,189.5227,189.5426,188.9743,189.2236,5455.0
2025-01-23 14:00:00,189.59,189.77,189.52,189.59,4497.0,189.054,189.2335,188.9842,189.054,4497.0
2025-01-23 14:30:00,189.75,189.78,189.05,189.25,8432.0,189.2136,189.2435,188.5156,188.715,8432.0
2025-01-23 15:00:00,189.16,189.26,188.58,188.59,7444.0,188.6252,188.725,188.0469,188.0569,7444.0
2025-01-23 15:30:00,188.55,189.5,188.39,189.39,20230.0,188.017,188.9643,187.8574,188.8546,20230.0
2025-01-24 09:30:00,189.26,189.26,187.12,187.12,4978.0,188.725,188.725,186.591,186.591,4978.0
2025-01-24 10:00:00,187.34,188.02,186.26,186.8,10306.0,186.8104,187.4885,185.7334,186.2719,10306.0
2025-01-24 10:30:00,186.75,186.94,185.66,186.13,4576.0,186.2221,186.4115,185.1351,185.6038,4576.0
2025-01-24 11:00:00,186.13,186.62,185.8,186.28,6940.0,185.6038,186.0924,185.2747,185.7534,6940.0
2025-01-24 11:30:00,186.6,187.15,186.46,186.72,5199.0,186.0725,186.6209,185.9329,186.1921,5199.0
2025-01-24 12:00:00,186.58,187.18,186.58,187.13,3412.0,186.0525,186.6508,186.0525,186.601,3412.0
2025-01-24 12:30:00,187.0,187.0,186.48,186.48,1071.0,186.4714,186.4714,185.9528,185.9528,1071.0
2025-01-24 13:00:00,186.26,186.69,186.2,186.31,3616.0,185.7334,186.1622,185.6736,185.7833,3616.0
2025-01-24 13:30:00,186.6,186.82,186.02,186.28,2889.0,186.0725,186.2919,185.4941,185.7534,2889.0
2025-01-24 14:00:00,186.34,186.96,186.34,186.89,15600.0,185.8132,186.4315,185.8132,186.3617,15600.0
2025-01-24 14:30:00,186.99,187.45,186.98,187.41,3973.0,186.4614,186.9201,186.4514,186.8802,3973.0
2025-01-24 15:00:00,187.41,187.8,187.3,187.46,3398.0,186.8802,187.2691,186.7705,186.9301,3398.0
2025-01-24 15:30:00,187.36,188.05,187.36,187.81,19789.0,186.8303,187.5184,186.8303,187.2791,19789.0
2025-01-27 09:30:00,186.47,187.33,184.17,185.22,5479.0,185.9429,186.8004,183.6494,184.6964,5479.0
2025-01-27 10:00:00,184.71,185.27,184.53,185.02,2855.0,184.1878,184.7462,184.0083,184.497,2855.0
2025-01-27 10:30:00,184.99,185.26,184.42,184.54,3864.0,184.467,184.7363,183.8986,184.0183,3864.0
2025-01-27 11:00:00,184.28,184.36,182.8,182.87,3699.0,183.759,183.8388,182.2832,182.353,3699.0
2025-01-27 11:30:00,183.02,183.02,182.12,182.79,6354.0,182.5026,182.5026,181.6052,182.2733,6354.0
2025-01-27 12:00:00,182.72,183.32,182.68,183.32,5950.0,182.2035,182.8018,182.1636,182.8018,5950.0
2025-01-27 12:30:00,183.26,183.29,182.01,182.02,2402.0,182.7419,182.7718,181.4955,181.5054,2402.0
2025-01-27 13:00:00,182.15,182.15,181.03,181.16,6116.0,181.6351,181.6351,180.5182,180.6479,6116.0
2025-01-27 13:30:00,181.19,181.19,180.66,180.93,3680.0,180.6778,180.6778,180.1493,180.4185,3680.0
2025-01-27 14:00:00,181.32,182.32,181.32,182.32,4262.0,180.8074,181.8046,180.8074,181.8046,4262.0
2025-01-27 14:30:00,182.3,183.88,182.29,183.31,26115.0,181.7846,183.3602,181.7747,182.7918,26115.0
2025-01-27 15:00:00,183.24,183.66,182.88,183.49,12447.0,182.722,183.1408,182.363,182.9713,12447.0
2025-01-27 15:30:00,183.49,184.15,182.32,184.15,64715.0,182.9713,183.6294,181.8046,183.6294,64715.0
2025-01-28 09:30:00,184.66,185.15,182.94,184.31,8888.0,184.138,184.6266,182.4228,183.789,8888.0
2025-01-28 10:00:00,184.48,184.97,183.87,184.45,15345.0,183.9585,184.4471,183.3502,183.9286,15345.0
2025-01-28 10:30:00,184.67,185.15,184.27,185.15,12876.0,184.1479,184.6266,183.7491,184.6266,12876.0
2025-01-28 11:00:00,185.38,185.47,183.49,183.61,7298.0,184.8559,184.9457,182.9713,183.0909,7298.0
2025-01-28 11:30:00,183.91,184.14,183.36,184.02,8908.0,183.3901,183.6194,182.8416,183.4998,8908.0
2025-01-28 12:00:00,183.62,184.4,183.35,184.03,18120.0,183.1009,183.8787,182.8317,183.5098,18120.0
2025-01-28 12:30:00,184.21,184.73,184.16,184.62,7078.0,183.6892,184.2078,183.6394,184.0981,7078.0
2025-01-28 13:00:00,184.72,185.67,184.65,185.57,8483.0,184.1978,185.1451,184.128,185.0454,8483.0
2025-01-28 13:30:00,185.5,186.05,185.49,185.98,9375.0,184.9756,185.524,184.9656,185.4542,9375.0
2025-01-28 14:00:00,185.98,186.16,185.21,185.31,8990.0,185.4542,185.6337,184.6864,184.7861,8990.0
2025-01-28 14:30:00,185.33,185.56,184.85,185.56,6671.0,184.8061,185.0354,184.3274,185.0354,6671.0
2025-01-28 15:00:00,185.53,185.85,185.37,185.37,10831.0,185.0055,185.3246,184.846,184.846,10831.0
2025-01-28 15:30:00,185.28,185.38,184.75,185.14,38825.0,184.7562,184.8559,184.2277,184.6166,38825.0
2025-01-29 09:30:00,184.51,186.17,184.39,186.17,5836.0,183.9884,185.6437,183.8687,185.6437,5836.0
2025-01-29 10:00:00,186.13,186.34,185.16,185.7,8772.0,185.6038,185.8132,184.6366,185.175,8772.0
2025-01-29 10:30:00,185.4,185.79,184.27,184.29,7312.0,184.8759,185.2648,183.7491,183.769,7312.0
2025-01-29 11:00:00,184.41,184.61,184.19,184.38,2901.0,183.8887,184.0881,183.6693,183.8588,2901.0
2025-01-29 11:30:00,184.22,184.51,184.14,184.34,3150.0,183.6992,183.9884,183.6194,183.8189,3150.0
2025-01-29 12:00:00,184.43,184.62,184.31,184.52,1147.0,183.9086,184.0981,183.789,183.9984,1147.0
2025-01-29 12:30:00,184.46,184.48,184.06,184.11,2550.0,183.9385,183.9585,183.5397,183.5895,2550.0
2025-01-29 13:00:00,184.03,184.42,183.64,184.23,7385.0,183.5098,183.8986,183.1209,183.7092,7385.0
2025-01-29 13:30:00,184.27,184.3,183.94,184.3,3750.0,183.7491,183.779,183.42,183.779,3750.0
2025-01-29 14:00:00,183.97,183.97,182.79,183.11,6941.0,183.4499,183.4499,182.2733,182.5924,6941.0
2025-01-29 14:30:00,183.23,184.44,183.13,183.84,4931.0,182.712,183.9186,182.6123,183.3203,4931.0
2025-01-29 15:00:00,183.47,184.04,183.04,183.95,7750.0,182.9513,183.5197,182.5226,183.43,7750.0
2025-01-29 15:30:00,183.92,184.12,183.25,183.62,37796.0,183.4001,183.5995,182.732,183.1009,37796.0
2025-01-30 09:30:00,184.87,186.9,184.87,186.9,6530.0,184.3474,186.3716,184.3474,186.3716,6530.0
2025-01-30 10:00:00,186.68,187.29,186.03,186.04,7356.0,186.1523,186.7605,185.5041,185.5141,7356.0
2025-01-30 10:30:00,186.29,187.14,185.86,186.06,2900.0,185.7634,186.611,185.3346,185.534,2900.0
2025-01-30 11:00:00,186.25,186.57,185.98,186.55,2846.0,185.7235,186.0426,185.4542,186.0226,2846.0
2025-01-30 11:30:00,186.76,187.01,186.39,186.8,2860.0,186.232,186.4813,185.8631,186.2719,2860.0
2025-01-30 12:00:00,186.72,186.78,185.99,186.06,3214.0,186.1921,186.252,185.4642,185.534,3214.0
2025-01-30 12:30:00,186.07,186.69,186.07,186.66,2800.0,185.544,186.1622,185.544,186.1323,2800.0
2025-01-30 13:00:00,186.54,187.13,186.52,186.85,3100.0,186.0127,186.601,185.9927,186.3218,3100.0
2025-01-30 13:30:00,186.84,187.2,186.82,187.09,3767.0,186.3118,186.6708,186.2919,186.5611,3767.0
2025-01-30 14:00:00,186.99,186.99,186.01,186.02,7850.0,186.4614,186.4614,185.4842,185.4941,7850.0
2025-01-30 14:30:00,186.0,186.33,185.76,186.09,5415.0,185.4742,185.8032,185.2349,185.5639,5415.0
2025-01-30 15:00:00,186.26,186.55,186.26,186.39,6040.0,185.7334,186.0226,185.7334,185.8631,6040.0
2025-01-30 15:30:00,186.33,186.39,184.26,185.95,34476.0,185.8032,185.8631,183.7391,185.4243,34476.0
2025-01-31 09:30:00,185.68,186.15,183.64,185.08,16631.0,185.1551,185.6238,183.1209,184.5568,16631.0
2025-01-31 10:00:00,185.19,186.1,184.73,186.1,17172.0,184.6665,185.5739,184.2078,185.5739,17172.0
2025-01-31 10:30:00,186.13,186.89,185.92,185.93,41795.0,185.6038,186.3617,185.3944,185.4044,41795.0
2025-01-31 11:00:00,186.12,187.35,185.73,186.77,4862.0,185.5938,186.8204,185.2049,186.242,4862.0
2025-01-31 11:30:00,186.77,187.64,186.36,187.05,27805.0,186.242,187.1095,185.8332,186.5212,27805.0
2025-01-31 12:00:00,187.13,189.02,187.13,188.74,39859.0,186.601,188.4856,186.601,188.2064,39859.0
2025-01-31 12:30:00,188.8,188.84,188.26,188.59,17351.0,188.2663,188.3062,187.7278,188.0569,17351.0
2025-01-31 13:00:00,188.82,188.82,187.35,187.7,48863.0,188.2862,188.2862,186.8204,187.1694,48863.0
2025-01-31 13:30:00,187.08,187.26,186.01,186.61,8598.0,186.5511,186.7306,185.4842,186.0825,8598.0
2025-01-31 14:00:00,186.65,186.87,185.95,186.52,6137.0,186.1223,186.3417,185.4243,185.9927,6137.0
2025-01-31 14:30:00,186.65,186.86,186.02,186.13,9813.0,186.1223,186.3318,185.4941,185.6038,9813.0
2025-01-31 15:00:00,186.0,186.1,185.24,185.51,8551.0,185.4742,185.5739,184.7163,184.9856,8551.0
2025-01-31 15:30:00,185.5,185.9,184.99,185.07,42565.0,184.9756,185.3745,184.467,184.5468,42565.0
2025-02-03 09:30:00,181.81,183.14,181.78,183.06,55839.0,181.296,182.6223,181.2661,182.5425,55839.0
2025-02-03 10:00:00,182.79,184.74,182.79,184.54,30464.0,182.2733,184.2177,182.2733,184.0183,30464.0
2025-02-03 10:30:00,184.91,186.84,184.43,186.34,20704.0,184.3873,186.3118,183.9086,185.8132,20704.0
2025-02-03 11:00:00,186.48,187.17,185.77,186.97,23293.0,185.9528,186.6409,185.2448,186.4414,23293.0
2025-02-03 11:30:00,186.89,188.2,186.71,187.41,42088.0,186.3617,187.668,186.1822,186.8802,42088.0
2025-02-03 12:00:00,187.47,188.38,187.31,188.06,41765.0,186.94,187.8475,186.7805,187.5284,41765.0
2025-02-03 12:30:00,188.02,188.05,187.12,187.84,32687.0,187.4885,187.5184,186.591,187.309,32687.0
2025-02-03 13:00:00,187.8,187.82,186.76,187.54,21490.0,187.2691,187.289,186.232,187.0098,21490.0
2025-02-03 13:30:00,187.44,187.71,186.97,187.22,18336.0,186.9101,187.1793,186.4414,186.6907,18336.0
2025-02-03 14:00:00,187.06,187.9,186.99,187.64,27022.0,186.5312,187.3688,186.4614,187.1095,27022.0
2025-02-03 14:30:00,187.68,188.53,187.54,188.09,36018.0,187.1494,187.997,187.0098,187.5583,36018.0
2025-02-03 15:00:00,188.16,188.25,186.97,187.02,44714.0,187.6281,187.7178,186.4414,186.4913,44714.0
2025-02-03 15:30:00,187.12,188.23,186.9,187.98,132701.0,186.591,187.6979,186.3716,187.4486,132701.0
2025-02-04 09:30:00,183.0,190.12,182.33,184.38,102602.0,182.4827,189.5825,181.8146,183.8588,102602.0
2025-02-04 10:00:00,184.38,184.96,181.7,182.88,73016.0,183.8588,184.4371,181.1863,182.363,73016.0
2025-02-04 10:30:00,182.77,182.85,180.83,182.1,48230.0,182.2533,182.3331,180.3188,181.5852,48230.0
2025-02-04 11:00:00,182.35,184.25,181.59,182.71,29476.0,181.8345,183.7291,181.0766,182.1935,29476.0
2025-02-04 11:30:00,182.72,183.29,181.68,182.97,34340.0,182.2035,182.7718,181.1664,182.4527,34340.0
2025-02-04 12:00:00,182.88,184.15,182.84,184.07,13652.0,182.363,183.6294,182.3231,183.5496,13652.0
2025-02-04 12:30:00,184.15,185.13,183.76,184.81,14059.0,183.6294,184.6066,183.2405,184.2875,14059.0
2025-02-04 13:00:00,184.85,185.01,183.05,183.36,14558.0,184.3274,184.487,182.5325,182.8416,14558.0
2025-02-04 13:30:00,183.36,184.18,183.12,183.55,26370.0,182.8416,183.6593,182.6023,183.0311,26370.0
2025-02-04 14:00:00,183.69,184.38,183.59,184.38,21796.0,183.1707,183.8588,183.071,183.8588,21796.0
2025-02-04 14:30:00,184.25,184.56,183.76,184.35,36811.0,183.7291,184.0383,183.2405,183.8288,36811.0
2025-02-04 15:00:00,184.33,184.47,183.58,183.73,39929.0,183.8089,183.9485,183.061,183.2106,39929.0
2025-02-04 15:30:00,183.73,184.59,183.69,184.54,123809.0,183.2106,184.0682,183.1707,184.0183,123809.0
2025-02-05 09:30:00,185.85,188.01,183.93,186.53,18716.0,185.3246,187.4785,183.41,186.0027,18716.0
2025-02-05 10:00:00,186.65,186.95,185.55,186.69,10404.0,186.1223,186.4215,185.0255,186.1622,10404.0
2025-02-05 10:30:00,186.48,187.85,185.82,187.41,18448.0,185.9528,187.319,185.2947,186.8802,18448.0
2025-02-05 11:00:00,187.53,187.65,186.56,187.65,11817.0,186.9999,187.1195,186.0326,187.1195,11817.0
2025-02-05 11:30:00,187.77,190.01,187.71,190.01,11220.0,187.2392,189.4728,187.1793,189.4728,11220.0
2025-02-05 12:00:00,189.9,190.04,189.34,189.49,8153.0,189.3632,189.5028,188.8047,188.9543,8153.0
2025-02-05 12:30:00,189.62,189.96,188.65,189.28,13969.0,189.0839,189.423,188.1167,188.7449,13969.0
2025-02-05 13:00:00,189.45,189.73,188.68,189.25,12423.0,188.9144,189.1936,188.1466,188.715,12423.0
2025-02-05 13:30:00,189.45,190.29,189.45,190.09,10736.0,188.9144,189.7521,188.9144,189.5526,10736.0
2025-02-05 14:00:00,190.07,190.32,189.57,189.57,12405.0,189.5327,189.782,189.0341,189.0341,12405.0
2025-02-05 14:30:00,189.81,190.08,189.36,189.86,15804.0,189.2734,189.5426,188.8247,189.3233,15804.0
2025-02-05 15:00:00,189.81,190.09,189.38,189.39,17153.0,189.2734,189.5526,188.8446,188.8546,17153.0
2025-02-05 15:30:00,189.4,190.13,189.15,190.07,47494.0,188.8646,189.5925,188.6153,189.5327,47494.0
2025-02-06 09:30:00,191.11,193.86,190.22,192.93,28616.0,190.5697,193.312,189.6823,192.3846,28616.0
2025-02-06 10:00:00,193.16,194.28,192.94,193.43,26583.0,192.6139,193.7308,192.3946,192.8832,26583.0
2025-02-06 10:30:00,193.36,193.78,193.03,193.64,15676.0,192.8134,193.2322,192.4843,193.0926,15676.0
2025-02-06 11:00:00,193.55,193.64,192.45,193.17,18334.0,193.0028,193.0926,191.9059,192.6239,18334.0
2025-02-06 11:30:00,193.03,193.08,191.42,192.71,47557.0,192.4843,192.5342,190.8789,192.1652,47557.0
2025-02-06 12:00:00,192.55,194.39,192.54,194.02,18672.0,192.0057,193.8405,191.9957,193.4715,18672.0
2025-02-06 12:30:00,194.03,194.38,193.9,194.32,15209.0,193.4815,193.8305,193.3518,193.7707,15209.0
2025-02-06 13:00:00,194.23,194.24,192.38,192.45,10312.0,193.6809,193.6909,191.8361,191.9059,10312.0
2025-02-06 13:30:00,192.27,192.67,192.13,192.17,9594.0,191.7265,192.1253,191.5869,191.6267,9594.0
2025-02-06 14:00:00,192.18,192.37,191.37,191.37,16943.0,191.6367,191.8262,190.829,190.829,16943.0
2025-02-06 14:30:00,191.43,192.81,191.16,192.68,19414.0,190.8888,192.2649,190.6196,192.1353,19414.0
2025-02-06 15:00:00,192.6,192.92,192.47,192.63,18292.0,192.0555,192.3746,191.9259,192.0854,18292.0
2025-02-06 15:30:00,192.64,194.36,192.45,194.36,64962.0,192.0954,193.8105,191.9059,193.8105,64962.0
2025-02-07 09:30:00,194.4,194.7,193.53,194.34,14396.0,193.8504,194.1496,192.9829,193.7906,14396.0
2025-02-07 10:00:00,192.95,195.43,192.94,195.09,21078.0,192.4045,194.8775,192.3946,194.5385,21078.0
2025-02-07 10:30:00,195.15,195.37,194.08,194.58,13314.0,194.5983,194.8177,193.5313,194.0299,13314.0
2025-02-07 11:00:00,194.61,196.44,194.32,195.03,15587.0,194.0598,195.8847,193.7707,194.4787,15587.0
2025-02-07 11:30:00,195.25,195.69,195.04,195.37,12391.0,194.698,195.1368,194.4886,194.8177,12391.0
2025-02-07 12:00:00,195.06,196.32,195.05,196.2,14350.0,194.5086,195.765,194.4986,195.6453,14350.0
2025-02-07 12:30:00,196.09,196.98,195.95,196.63,16032.0,195.5357,196.4231,195.3961,196.0741,16032.0
2025-02-07 13:00:00,196.48,197.21,196.48,196.82,10981.0,195.9246,196.6525,195.9246,196.2636,10981.0
2025-02-07 13:30:00,196.8,197.09,196.38,196.41,11582.0,196.2437,196.5328,195.8248,195.8548,11582.0
2025-02-07 14:00:00,196.41,196.75,195.88,195.93,4851.0,195.8548,196.1938,195.3263,195.3761,4851.0
2025-02-07 14:30:00,195.93,196.28,195.73,195.79,11932.0,195.3761,195.7251,195.1767,195.2365,11932.0
2025-02-07 15:00:00,195.73,195.79,194.58,195.45,149278.0,195.1767,195.2365,194.0299,194.8975,149278.0
2025-02-07 15:30:00,195.43,196.2,195.1,195.34,52987.0,194.8775,195.6453,194.5485,194.7878,52987.0
2025-02-10 09:30:00,196.22,196.36,193.24,193.49,9560.0,195.6653,195.8049,192.6937,192.943,9560.0
2025-02-10 10:00:00,193.65,194.01,193.35,193.62,7969.0,193.1026,193.4615,192.8034,193.0726,7969.0
2025-02-10 10:30:00,193.79,194.98,193.59,194.25,11513.0,193.2422,194.4288,193.0427,193.7009,11513.0
2025-02-10 11:00:00,194.36,194.61,193.14,193.55,6327.0,193.8105,194.0598,192.594,193.0028,6327.0
2025-02-10 11:30:00,193.61,194.89,193.44,194.89,5997.0,193.0627,194.3391,192.8932,194.3391,5997.0
2025-02-10 12:00:00,194.88,195.21,194.52,194.8,6711.0,194.3291,194.6581,193.9701,194.2493,6711.0
2025-02-10 12:30:00,195.0,195.79,194.98,195.23,6918.0,194.4487,195.2365,194.4288,194.6781,6918.0
2025-02-10 13:00:00,195.14,195.71,195.02,195.05,6483.0,194.5883,195.1567,194.4687,194.4986,6483.0
2025-02-10 13:30:00,195.14,195.55,194.87,195.03,9473.0,194.5883,194.9972,194.3191,194.4787,9473.0
2025-02-10 14:00:00,194.9,194.95,194.57,194.57,8158.0,194.349,194.3989,194.02,194.02,8158.0
2025-02-10 14:30:00,194.69,194.69,193.88,193.88,11448.0,194.1396,194.1396,193.3319,193.3319,11448.0
2025-02-10 15:00:00,193.89,194.21,193.73,193.87,14274.0,193.3419,193.661,193.1823,193.3219,14274.0
2025-02-10 15:30:00,193.78,193.79,192.77,192.97,60487.0,193.2322,193.2422,192.225,192.4245,60487.0
2025-02-11 09:30:00,191.93,192.14,189.38,189.54,7982.0,191.3874,191.5968,188.8446,189.0042,7982.0
2025-02-11 10:00:00,189.54,189.8,188.31,188.39,31715.0,189.0042,189.2634,187.7777,187.8574,31715.0
2025-02-11 10:30:00,188.57,190.77,188.57,190.59,8907.0,188.0369,190.2307,188.0369,190.0512,8907.0
2025-02-11 11:00:00,190.59,191.82,189.93,191.14,17473.0,190.0512,191.2777,189.3931,190.5997,17473.0
2025-02-11 11:30:00,191.36,192.03,191.32,191.68,7737.0,190.819,191.4871,190.7791,191.1381,7737.0
2025-02-11 12:00:00,191.8,192.12,191.37,191.68,6755.0,191.2578,191.5769,190.829,191.1381,6755.0
2025-02-11 12:30:00,191.71,191.76,191.34,191.76,3406.0,191.168,191.2179,190.7991,191.2179,3406.0
2025-02-11 13:00:00,191.65,192.19,191.43,192.06,4578.0,191.1082,191.6467,190.8888,191.5171,4578.0
2025-02-11 13:30:00,192.06,193.1,192.06,192.93,7566.0,191.5171,192.5541,191.5171,192.3846,7566.0
2025-02-11 14:00:00,192.93,193.13,192.7,193.0,9014.0,192.3846,192.584,192.1552,192.4544,9014.0
2025-02-11 14:30:00,192.91,193.14,192.7,193.14,10700.0,192.3646,192.594,192.1552,192.594,10700.0
2025-02-11 15:00:00,193.14,193.38,192.71,193.12,9388.0,192.594,192.8333,192.1652,192.5741,9388.0
2025-02-11 15:30:00,193.07,193.56,192.71,193.21,29876.0,192.5242,193.0128,192.1652,192.6638,29876.0
2025-02-12 09:30:00,191.34,191.95,189.48,191.51,6909.0,190.7991,191.4074,188.9443,190.9686,6909.0
2025-02-12 10:00:00,191.22,191.71,190.88,191.71,26036.0,190.6794,191.168,190.3404,191.168,26036.0
2025-02-12 10:30:00,191.32,192.17,191.32,192.17,4767.0,190.7791,191.6267,190.7791,191.6267,4767.0
2025-02-12 11:00:00,192.0,192.49,190.73,191.46,17052.0,191.4572,191.9458,190.1908,190.9187,17052.0
2025-02-12 11:30:00,191.47,192.62,191.46,192.62,2546.0,190.9287,192.0755,190.9187,192.0755,2546.0
2025-02-12 12:00:00,192.44,192.61,192.11,192.17,3988.0,191.896,192.0655,191.5669,191.6267,3988.0
2025-02-12 12:30:00,191.99,192.23,191.8,192.17,8052.0,191.4472,191.6866,191.2578,191.6267,8052.0
2025-02-12 13:00:00,192.04,192.04,191.06,191.33,9640.0,191.4971,191.4971,190.5199,190.7891,9640.0
2025-02-12 13:30:00,191.33,191.33,190.45,190.88,2400.0,190.7891,190.7891,189.9116,190.3404,2400.0
2025-02-12 14:00:00,190.79,190.82,190.46,190.68,5595.0,190.2506,190.2806,189.9216,190.141,5595.0
2025-02-12 14:30:00,190.72,191.26,190.66,191.25,11398.0,190.1808,190.7193,190.121,190.7093,11398.0
2025-02-12 15:00:00,191.25,191.45,190.34,190.34,15423.0,190.7093,190.9088,189.8019,189.8019,15423.0
2025-02-12 15:30:00,190.3,191.14,190.0,191.14,41578.0,189.762,190.5997,189.4629,190.5997,41578.0
2025-02-13 09:30:00,191.18,192.17,189.65,191.18,17289.0,190.6395,191.6267,189.1139,190.6395,17289.0
2025-02-13 10:00:00,191.17,192.03,190.73,190.89,9791.0,190.6296,191.4871,190.1908,190.3504,9791.0
2025-02-13 10:30:00,190.61,190.97,189.76,190.3,3680.0,190.0712,190.4301,189.2236,189.762,3680.0
2025-02-13 11:00:00,189.69,190.22,189.49,189.67,9057.0,189.1538,189.6823,188.9543,189.1338,9057.0
2025-02-13 11:30:00,189.77,190.29,189.77,190.23,3101.0,189.2335,189.7521,189.2335,189.6922,3101.0
2025-02-13 12:00:00,190.05,191.75,190.01,191.75,14266.0,189.5127,191.2079,189.4728,191.2079,14266.0
2025-02-13 12:30:00,191.53,191.75,190.46,190.46,4153.0,190.9885,191.2079,189.9216,189.9216,4153.0
2025-02-13 13:00:00,190.47,191.11,190.4,191.11,2540.0,189.9315,190.5697,189.8617,190.5697,2540.0
2025-02-13 13:30:00,191.21,191.53,190.95,191.19,2923.0,190.6695,190.9885,190.4102,190.6495,2923.0
2025-02-13 14:00:00,191.54,192.06,190.75,191.0,9457.0,190.9985,191.5171,190.2108,190.46,9457.0
2025-02-13 14:30:00,190.88,191.37,190.62,190.71,8446.0,190.3404,190.829,190.0811,190.1709,8446.0
2025-02-13 15:00:00,190.81,191.52,190.81,191.5,9361.0,190.2706,190.9786,190.2706,190.9586,9361.0
2025-02-13 15:30:00,191.48,191.48,190.55,190.81,34972.0,190.9387,190.9387,190.0113,190.2706,34972.0
2025-02-14 09:30:00,190.39,190.53,189.31,189.56,19637.0,189.8518,189.9914,188.7748,189.0241,19637.0
2025-02-14 10:00:00,189.56,189.96,189.32,189.64,9473.0,189.0241,189.423,188.7848,189.1039,9473.0
2025-02-14 10:30:00,189.46,189.59,188.83,189.0,5316.0,188.9244,189.054,188.2962,188.4657,5316.0
2025-02-14 11:00:00,189.13,189.42,188.96,189.13,6143.0,188.5953,188.8845,188.4258,188.5953,6143.0
2025-02-14 11:30:00,188.81,188.81,187.59,187.61,9871.0,188.2762,188.2762,187.0597,187.0796,9871.0
2025-02-14 12:00:00,187.79,187.8,186.37,186.37,8877.0,187.2591,187.2691,185.8431,185.8431,8877.0
2025-02-14 12:30:00,186.42,187.18,185.93,186.65,13845.0,185.893,186.6508,185.4044,186.1223,13845.0
2025-02-14 13:00:00,186.65,187.19,186.49,186.49,14269.0,186.1223,186.6608,185.9628,185.9628,14269.0
2025-02-14 13:30:00,186.59,186.7,186.05,186.36,12229.0,186.0625,186.1722,185.524,185.8332,12229.0
2025-02-14 14:00:00,186.25,186.61,185.97,186.47,6970.0,185.7235,186.0825,185.4443,185.9429,6970.0
2025-02-14 14:30:00,186.35,187.11,186.16,186.92,15684.0,185.8232,186.581,185.6337,186.3916,15684.0
2025-02-14 15:00:00,186.92,186.92,185.93,186.06,11794.0,186.3916,186.3916,185.4044,185.534,11794.0
2025-02-14 15:30:00,186.06,186.71,185.52,186.54,71515.0,185.534,186.1822,184.9955,186.0127,71515.0
2025-02-18 09:30:00,188.2,189.04,187.8,188.75,13069.0,187.668,188.5056,187.2691,188.2164,13069.0
2025-02-18 10:00:00,188.73,190.58,188.66,189.86,12130.0,188.1965,190.0412,188.1267,189.3233,12130.0
2025-02-18 10:30:00,189.86,190.26,189.47,190.2,19055.0,189.3233,189.7221,188.9344,189.6623,19055.0
2025-02-18 11:00:00,189.88,189.98,189.3,189.3,9359.0,189.3432,189.4429,188.7649,188.7649,9359.0
2025-02-18 11:30:00,189.45,189.78,188.93,189.15,13327.0,188.9144,189.2435,188.3959,188.6153,13327.0
2025-02-18 12:00:00,189.15,189.49,188.79,188.79,6143.0,188.6153,188.9543,188.2563,188.2563,6143.0
2025-02-18 12:30:00,188.53,188.53,187.9,188.31,5852.0,187.997,187.997,187.3688,187.7777,5852.0
2025-02-18 13:00:00,188.31,188.77,187.97,188.75,11456.0,187.7777,188.2364,187.4386,188.2164,11456.0
2025-02-18 13:30:00,188.49,188.81,188.37,188.75,6635.0,187.9571,188.2762,187.8375,188.2164,6635.0
2025-02-18 14:00:00,188.78,189.11,188.58,188.87,13910.0,188.2463,188.5754,188.0469,188.3361,13910.0
2025-02-18 14:30:00,188.87,190.18,188.77,189.94,13594.0,188.3361,189.6424,188.2364,189.403,13594.0
2025-02-18 15:00:00,190.02,190.2,189.16,189.34,13242.0,189.4828,189.6623,188.6252,188.8047,13242.0
2025-02-18 15:30:00,189.33,191.12,189.33,190.32,74730.0,188.7948,190.5797,188.7948,189.782,74730.0
2025-02-19 09:30:00,190.45,191.76,189.37,191.38,11281.0,189.9116,191.2179,188.8347,190.839,11281.0
2025-02-19 10:00:00,191.29,192.49,190.82,192.08,13554.0,190.7492,191.9458,190.2806,191.537,13554.0
2025-02-19 10:30:00,191.92,192.04,190.93,191.2,13372.0,191.3774,191.4971,190.3902,190.6595,13372.0
2025-02-19 11:00:00,191.3,191.31,190.31,190.33,3605.0,190.7592,190.7692,189.772,189.7919,3605.0
2025-02-19 11:30:00,190.37,191.21,190.37,191.09,2711.0,189.8318,190.6695,189.8318,190.5498,2711.0
2025-02-19 12:00:00,191.21,191.5,190.94,191.45,3330.0,190.6695,190.9586,190.4002,190.9088,3330.0
2025-02-19 12:30:00,191.45,191.9,191.28,191.46,3242.0,190.9088,191.3575,190.7393,190.9187,3242.0
2025-02-19 13:00:00,191.43,191.43,190.87,190.97,3804.0,190.8888,190.8888,190.3304,190.4301,3804.0
2025-02-19 13:30:00,191.29,191.6,190.92,190.92,2179.0,190.7492,191.0584,190.3803,190.3803,2179.0
2025-02-19 14:00:00,190.95,191.53,190.95,191.53,3811.0,190.4102,190.9885,190.4102,190.9885,3811.0
2025-02-19 14:30:00,191.51,192.28,191.35,191.75,8521.0,190.9686,191.7364,190.8091,191.2079,8521.0
2025-02-19 15:00:00,191.75,191.83,191.06,191.32,4395.0,191.2079,191.2877,190.5199,190.7791,4395.0
2025-02-19 15:30:00,191.21,191.9,191.21,191.56,25166.0,190.6695,191.3575,190.6695,191.0185,25166.0
2025-02-20 09:30:00,190.98,190.98,189.21,189.21,9438.0,190.7208,190.7208,188.9532,188.9532,9438.0
2025-02-20 10:00:00,188.32,189.57,188.25,189.18,12652.0,188.0644,189.3127,187.9945,188.9232,12652.0
2025-02-20 10:30:00,189.28,189.64,188.4,188.59,5935.0,189.0231,189.3826,188.1443,188.334,5935.0
2025-02-20 11:00:00,188.42,188.56,187.4,187.8,6053.0,188.1642,188.3041,187.1456,187.5451,6053.0
2025-02-20 11:30:00,187.36,187.8,187.2,187.2,2500.0,187.1057,187.5451,186.9459,186.9459,2500.0
2025-02-20 12:00:00,187.28,188.77,187.04,188.77,30953.0,187.0258,188.5138,186.7861,188.5138,30953.0
2025-02-20 12:30:00,188.45,188.79,188.45,188.55,3602.0,188.1942,188.5337,188.1942,188.2941,3602.0
2025-02-20 13:00:00,188.26,188.26,187.75,187.75,2724.0,188.0045,188.0045,187.4952,187.4952,2724.0
2025-02-20 13:30:00,187.9,188.49,187.9,188.15,3705.0,187.6449,188.2341,187.6449,187.8946,3705.0
2025-02-20 14:00:00,188.39,189.04,188.36,188.91,4718.0,188.1343,188.7834,188.1043,188.6536,4718.0
2025-02-20 14:30:00,188.92,189.62,188.81,189.56,4113.0,188.6636,189.3626,188.5537,189.3027,4113.0
2025-02-20 15:00:00,189.54,189.54,189.14,189.41,4555.0,189.2827,189.2827,188.8833,189.1529,4555.0
2025-02-20 15:30:00,189.47,190.38,189.47,189.91,36565.0,189.2128,190.1216,189.2128,189.6522,36565.0
2025-02-21 09:30:00,190.46,190.83,189.0,190.09,10691.0,190.2015,190.571,188.7435,189.832,10691.0
2025-02-21 10:00:00,190.27,190.27,188.93,189.13,7432.0,190.0117,190.0117,188.6736,188.8733,7432.0
2025-02-21 10:30:00,188.76,189.22,188.19,188.62,5192.0,188.5038,188.9632,187.9346,188.364,5192.0
2025-02-21 11:00:00,188.65,189.4,188.13,188.96,13685.0,188.3939,189.1429,187.8746,188.7035,13685.0
2025-02-21 11:30:00,188.87,189.11,188.1,188.74,41877.0,188.6136,188.8533,187.8447,188.4838,41877.0
2025-02-21 12:00:00,188.81,189.29,188.57,188.82,7780.0,188.5537,189.0331,188.314,188.5637,7780.0
2025-02-21 12:30:00,188.79,188.79,187.73,187.73,4914.0,188.5337,188.5337,187.4752,187.4752,4914.0
2025-02-21 13:00:00,187.75,187.76,186.11,186.11,6459.0,187.4952,187.5051,185.8574,185.8574,6459.0
2025-02-21 13:30:00,185.72,186.01,184.5,184.51,6674.0,185.4679,185.7575,184.2496,184.2596,6674.0
2025-02-21 14:00:00,184.37,184.71,183.54,183.54,10588.0,184.1197,184.4593,183.2909,183.2909,10588.0
2025-02-21 14:30:00,183.42,183.79,182.77,183.68,18181.0,183.171,183.5405,182.5219,183.4307,18181.0
2025-02-21 15:00:00,183.36,184.79,183.36,184.66,9000.0,183.1111,184.5392,183.1111,184.4093,9000.0
2025-02-21 15:30:00,184.72,184.94,184.12,184.83,33546.0,184.4693,184.689,183.8701,184.5791,33546.0
2025-02-24 09:30:00,185.18,185.2,183.05,183.08,10464.0,184.9286,184.9486,182.8015,182.8315,10464.0
2025-02-24 10:00:00,182.7,183.49,181.96,182.93,4400.0,182.452,183.2409,181.713,182.6817,4400.0
2025-02-24 10:30:00,182.93,183.65,182.87,183.13,7369.0,182.6817,183.4007,182.6218,182.8814,7369.0
2025-02-24 11:00:00,183.46,184.78,183.1,184.78,4195.0,183.211,184.5292,182.8515,184.5292,4195.0
2025-02-24 11:30:00,184.96,185.19,184.38,184.47,3454.0,184.7089,184.9386,184.1297,184.2196,3454.0
2025-02-24 12:00:00,184.27,184.75,184.22,184.73,1419.0,184.0199,184.4992,183.9699,184.4793,1419.0
2025-02-24 12:30:00,184.51,184.76,184.37,184.51,572.0,184.2596,184.5092,184.1197,184.2596,572.0
2025-02-24 13:00:00,184.53,184.53,184.18,184.18,1028.0,184.2795,184.2795,183.93,183.93,1028.0
2025-02-24 13:30:00,184.18,184.61,184.09,184.16,2465.0,183.93,184.3594,183.8401,183.91,2465.0
2025-02-24 14:00:00,184.31,184.51,183.75,183.96,2836.0,184.0598,184.2596,183.5006,183.7103,2836.0
2025-02-24 14:30:00,184.12,184.16,183.46,183.47,14700.0,183.8701,183.91,183.211,183.221,14700.0
2025-02-24 15:00:00,183.55,184.16,183.24,183.51,22616.0,183.3009,183.91,182.9913,183.2609,22616.0
2025-02-24 15:30:00,183.41,183.85,182.97,183.18,30649.0,183.161,183.6004,182.7216,182.9314,30649.0
2025-02-25 09:30:00,182.89,185.4,182.89,183.73,4299.0,182.6417,185.1483,182.6417,183.4806,4299.0
2025-02-25 10:00:00,182.72,182.86,181.53,181.63,4255.0,182.472,182.6118,181.2836,181.3835,4255.0
2025-02-25 10:30:00,181.22,181.94,180.94,181.85,19136.0,180.974,181.693,180.6944,181.6032,19136.0
2025-02-25 11:00:00,181.84,182.48,181.48,181.57,4220.0,181.5932,182.2323,181.2337,181.3235,4220.0
2025-02-25 11:30:00,181.9,182.44,181.59,181.88,11682.0,181.6531,182.1924,181.3435,181.6331,11682.0
2025-02-25 12:00:00,181.81,182.0,180.69,180.78,5479.0,181.5632,181.753,180.4447,180.5346,5479.0
2025-02-25 12:30:00,180.71,181.51,180.68,181.45,2374.0,180.4647,181.2636,180.4347,181.2037,2374.0
2025-02-25 13:00:00,181.54,182.08,181.54,181.65,2743.0,181.2936,181.8328,181.2936,181.4034,2743.0
2025-02-25 13:30:00,180.93,181.64,180.88,181.27,4796.0,180.6844,181.3934,180.6345,181.0239,4796.0
2025-02-25 14:00:00,181.18,181.4,180.1,180.1,6083.0,180.9341,181.1538,179.8555,179.8555,6083.0
2025-02-25 14:30:00,180.19,182.33,180.18,182.0,13428.0,179.9454,182.0825,179.9354,181.753,13428.0
2025-02-25 15:00:00,182.0,183.26,181.65,183.19,15355.0,181.753,183.0112,181.4034,182.9413,15355.0
2025-02-25 15:30:00,183.03,183.22,182.2,182.77,39091.0,182.7816,182.9713,181.9527,182.5219,39091.0
2025-02-26 09:30:00,183.55,185.45,183.2,185.22,5602.0,183.3009,185.1983,182.9513,184.9686,5602.0
2025-02-26 10:00:00,185.4,185.41,184.34,184.34,3999.0,185.1483,185.1583,184.0898,184.0898,3999.0
2025-02-26 10:30:00,184.99,185.41,184.41,185.12,13768.0,184.7389,185.1583,184.1597,184.8687,13768.0
2025-02-26 11:00:00,185.49,186.12,185.35,185.66,3578.0,185.2382,185.8674,185.0984,185.408,3578.0
2025-02-26 11:30:00,185.53,185.57,184.98,184.99,4077.0,185.2782,185.3181,184.7289,184.7389,4077.0
2025-02-26 12:00:00,185.07,185.38,184.39,185.0,11520.0,184.8188,185.1284,184.1397,184.7489,11520.0
2025-02-26 12:30:00,184.79,185.15,183.81,184.3,7757.0,184.5392,184.8987,183.5605,184.0498,7757.0
2025-02-26 13:00:00,184.17,184.37,183.56,183.83,14227.0,183.92,184.1197,183.3108,183.5805,14227.0
2025-02-26 13:30:00,183.58,184.07,182.77,183.36,16854.0,183.3308,183.8201,182.5219,183.1111,16854.0
2025-02-26 14:00:00,183.31,183.54,182.89,183.25,7501.0,183.0612,183.2909,182.6417,183.0013,7501.0
2025-02-26 14:30:00,183.25,184.07,182.99,182.99,19920.0,183.0013,183.8201,182.7416,182.7416,19920.0
2025-02-26 15:00:00,182.85,184.02,182.85,183.9,16482.0,182.6018,183.7702,182.6018,183.6504,16482.0
2025-02-26 15:30:00,183.9,184.31,183.58,184.04,33698.0,183.6504,184.0598,183.3308,183.7902,33698.0
2025-02-27 09:30:00,184.83,185.45,183.71,183.71,5744.0,184.5791,185.1983,183.4606,183.4606,5744.0
2025-02-27 10:00:00,183.79,186.85,183.14,186.11,9117.0,183.5405,186.5964,182.8914,185.8574,9117.0
2025-02-27 10:30:00,186.0,186.28,185.3,185.39,6126.0,185.7475,186.0271,185.0485,185.1384,6126.0
2025-02-27 11:00:00,185.81,187.02,185.8,186.15,7523.0,185.5578,186.7661,185.5478,185.8973,7523.0
2025-02-27 11:30:00,186.44,186.52,185.24,185.24,3571.0,186.1869,186.2668,184.9886,184.9886,3571.0
2025-02-27 12:00:00,185.34,185.64,184.83,185.57,3500.0,185.0884,185.388,184.5791,185.3181,3500.0
2025-02-27 12:30:00,185.52,186.15,185.07,185.57,5955.0,185.2682,185.8973,184.8188,185.3181,5955.0
2025-02-27 13:00:00,185.95,186.23,185.62,185.97,4004.0,185.6976,185.9772,185.368,185.7176,4004.0
2025-02-27 13:30:00,185.83,186.63,185.8,186.42,5967.0,185.5778,186.3767,185.5478,186.167,5967.0
2025-02-27 14:00:00,186.31,187.12,186.13,186.17,10706.0,186.0571,186.866,185.8774,185.9173,10706.0
2025-02-27 14:30:00,186.03,186.33,185.39,186.11,10118.0,185.7775,186.0771,185.1384,185.8574,10118.0
2025-02-27 15:00:00,186.0,186.07,184.76,184.77,17653.0,185.7475,185.8174,184.5092,184.5192,17653.0
2025-02-27 15:30:00,184.93,185.67,184.42,184.56,54780.0,184.679,185.418,184.1697,184.3095,54780.0
2025-02-28 09:30:00,184.37,185.44,183.89,185.41,3789.0,184.1197,185.1883,183.6404,185.1583,3789.0
2025-02-28 10:00:00,185.21,187.06,185.21,187.06,4229.0,184.9586,186.8061,184.9586,186.8061,4229.0
2025-02-28 10:30:00,186.75,188.1,186.46,188.02,5100.0,186.4965,187.8447,186.2069,187.7648,5100.0
2025-02-28 11:00:00,187.79,188.29,187.0,187.0,5607.0,187.5351,188.0344,186.7462,186.7462,5607.0
2025-02-28 11:30:00,186.88,187.51,186.82,187.15,2700.0,186.6263,187.2555,186.5664,186.896,2700.0
2025-02-28 12:00:00,187.51,187.91,186.9,187.9,11758.0,187.2555,187.6549,186.6463,187.6449,11758.0
2025-02-28 12:30:00,187.8,187.97,186.49,186.62,11090.0,187.5451,187.7149,186.2369,186.3667,11090.0
2025-02-28 13:00:00,186.44,186.65,185.73,186.45,4244.0,186.1869,186.3966,185.4779,186.1969,4244.0
2025-02-28 13:30:00,186.42,186.9,185.85,185.86,4189.0,186.167,186.6463,185.5977,185.6077,4189.0
2025-02-28 14:00:00,186.24,186.66,185.91,186.66,2143.0,185.9872,186.4066,185.6576,186.4066,2143.0
2025-02-28 14:30:00,186.48,187.29,186.47,187.25,3293.0,186.2269,187.0358,186.2169,186.9958,3293.0
2025-02-28 15:00:00,187.25,187.61,187.16,187.52,4624.0,186.9958,187.3553,186.906,187.2655,4624.0
2025-02-28 15:30:00,187.49,189.05,186.91,189.05,31585.0,187.2355,188.7934,186.6563,188.7934,31585.0
2025-03-03 09:30:00,190.0,191.07,186.78,186.78,22383.0,189.7421,190.8106,186.5265,186.5265,22383.0
2025-03-03 10:00:00,186.42,187.99,186.32,187.99,8917.0,186.167,187.7348,186.0671,187.7348,8917.0
2025-03-03 10:30:00,187.75,189.26,187.75,188.07,9749.0,187.4952,189.0031,187.4952,187.8147,9749.0
2025-03-03 11:00:00,188.42,188.8,187.88,188.22,8990.0,188.1642,188.5437,187.625,187.9645,8990.0
2025-03-03 11:30:00,188.37,189.51,188.16,189.51,15059.0,188.1143,189.2528,187.9046,189.2528,15059.0
2025-03-03 12:00:00,189.53,190.06,189.49,189.95,4099.0,189.2727,189.802,189.2328,189.6922,4099.0
2025-03-03 12:30:00,189.67,190.04,188.82,189.19,20432.0,189.4125,189.782,188.5637,188.9332,20432.0
2025-03-03 13:00:00,188.65,188.96,187.8,187.98,6952.0,188.3939,188.7035,187.5451,187.7248,6952.0
2025-03-03 13:30:00,187.29,188.32,187.29,187.78,8137.0,187.0358,188.0644,187.0358,187.5251,8137.0
2025-03-03 14:00:00,188.1,188.28,187.44,187.45,8178.0,187.8447,188.0244,187.1856,187.1956,8178.0
2025-03-03 14:30:00,187.63,188.25,186.97,186.98,10579.0,187.3753,187.9945,186.7162,186.7262,10579.0
2025-03-03 15:00:00,186.88,186.88,185.08,185.25,8130.0,186.6263,186.6263,184.8288,184.9985,8130.0
2025-03-03 15:30:00,185.25,185.51,184.16,184.33,36925.0,184.9985,185.2582,183.91,184.0798,36925.0
2025-03-04 09:30:00,182.13,182.91,179.84,179.84,18880.0,181.8828,182.6617,179.5959,179.5959,18880.0
2025-03-04 10:00:00,179.61,180.23,177.5,178.68,15416.0,179.3662,179.9854,177.2591,178.4375,15416.0
2025-03-04 10:30:00,179.12,179.64,177.81,178.05,8683.0,178.8769,179.3962,177.5686,177.8083,8683.0
2025-03-04 11:00:00,178.13,178.4,177.12,177.29,7669.0,177.8882,178.1578,176.8796,177.0494,7669.0
2025-03-04 11:30:00,177.41,177.62,176.73,177.46,7134.0,177.1692,177.3789,176.4901,177.2191,7134.0
2025-03-04 12:00:00,177.48,178.81,176.7,178.8,16564.0,177.2391,178.5673,176.4602,178.5573,16564.0
2025-03-04 12:30:00,178.6,178.95,178.05,178.63,7506.0,178.3576,178.7071,177.8083,178.3875,7506.0
2025-03-04 13:00:00,178.16,179.3,178.13,178.75,7923.0,177.9182,179.0566,177.8882,178.5074,7923.0
2025-03-04 13:30:00,178.77,179.41,178.73,179.25,16871.0,178.5273,179.1665,178.4874,179.0067,16871.0
2025-03-04 14:00:00,179.29,180.58,179.29,180.22,10933.0,179.0466,180.3349,179.0466,179.9754,10933.0
2025-03-04 14:30:00,180.09,181.51,179.83,181.48,17203.0,179.8455,181.2636,179.5859,181.2337,17203.0
2025-03-04 15:00:00,181.48,182.0,180.62,181.48,16383.0,181.2337,181.753,180.3748,181.2337,16383.0
2025-03-04 15:30:00,181.4,181.43,178.02,178.17,40924.0,181.1538,181.1837,177.7784,177.9282,40924.0
2025-03-05 09:30:00,178.9,181.68,178.34,181.68,10846.0,178.6572,181.4334,178.0979,181.4334,10846.0
2025-03-05 10:00:00,181.06,182.94,180.57,181.03,19045.0,180.8142,182.6917,180.3249,180.7843,19045.0
2025-03-05 10:30:00,181.03,182.03,180.77,182.03,8361.0,180.7843,181.7829,180.5246,181.7829,8361.0
2025-03-05 11:00:00,181.52,182.02,180.89,181.62,11580.0,181.2736,181.7729,180.6445,181.3735,11580.0
2025-03-05 11:30:00,181.76,182.03,180.51,181.46,13088.0,181.5133,181.7829,180.265,181.2137,13088.0
2025-03-05 12:00:00,181.81,182.04,180.67,181.31,7718.0,181.5632,181.7929,180.4248,181.0639,7718.0
2025-03-05 12:30:00,181.31,181.56,180.77,181.39,9068.0,181.0639,181.3136,180.5246,181.1438,9068.0
2025-03-05 13:00:00,181.39,181.71,180.91,181.53,2781.0,181.1438,181.4634,180.6644,181.2836,2781.0
2025-03-05 13:30:00,181.36,181.62,180.81,181.62,4917.0,181.1138,181.3735,180.5646,181.3735,4917.0
2025-03-05 14:00:00,181.6,182.78,181.6,182.64,6546.0,181.3535,182.5319,181.3535,182.3921,6546.0
2025-03-05 14:30:00,182.64,182.86,182.29,182.52,10763.0,182.3921,182.6118,182.0426,182.2723,10763.0
2025-03-05 15:00:00,182.56,183.02,182.03,182.45,11698.0,182.3122,182.7716,181.7829,182.2023,11698.0
2025-03-05 15:30:00,182.59,183.07,181.88,182.97,39684.0,182.3422,182.8215,181.6331,182.7216,39684.0
2025-03-06 09:30:00,180.9,182.88,178.05,179.36,14087.0,180.6545,182.6318,177.8083,179.1165,14087.0
2025-03-06 10:00:00,179.37,180.88,179.07,179.7,24969.0,179.1265,180.6345,178.8269,179.4561,24969.0
2025-03-06 10:30:00,180.11,180.87,179.54,180.04,8902.0,179.8655,180.6245,179.2963,179.7956,8902.0
2025-03-06 11:00:00,180.31,180.35,179.3,179.42,5419.0,180.0653,180.1052,179.0566,179.1765,5419.0
2025-03-06 11:30:00,179.8,179.84,178.29,178.29,8074.0,179.5559,179.5959,178.048,178.048,8074.0
2025-03-06 12:00:00,178.16,178.16,177.0,177.0,4412.0,177.9182,177.9182,176.7597,176.7597,4412.0
2025-03-06 12:30:00,177.27,177.64,176.6,177.64,8983.0,177.0294,177.3989,176.3603,177.3989,8983.0
2025-03-06 13:00:00,177.69,178.3,177.28,177.5,5703.0,177.4488,178.058,177.0394,177.2591,5703.0
2025-03-06 13:30:00,177.52,177.68,176.02,177.2,19431.0,177.279,177.4388,175.7811,176.9595,19431.0
2025-03-06 14:00:00,177.05,177.3,176.43,176.43,6513.0,176.8097,177.0593,176.1905,176.1905,6513.0
2025-03-06 14:30:00,176.61,177.98,176.21,176.62,29058.0,176.3703,177.7384,175.9708,176.3803,29058.0
2025-03-06 15:00:00,176.62,177.59,176.6,177.59,14819.0,176.3803,177.3489,176.3603,177.3489,14819.0
2025-03-06 15:30:00,177.55,178.02,176.93,177.25,53345.0,177.309,177.7784,176.6898,177.0094,53345.0
2025-03-07 09:30:00,176.57,179.38,175.81,177.77,8634.0,176.3303,179.1365,175.5714,177.5287,8634.0
2025-03-07 10:00:00,177.34,178.24,176.81,177.02,7604.0,177.0993,177.9981,176.57,176.7797,7604.0
2025-03-07 10:30:00,177.11,177.11,175.36,175.51,43737.0,176.8696,176.8696,175.122,175.2718,43737.0
2025-03-07 11:00:00,175.61,175.66,171.98,172.6,17927.0,175.3716,175.4216,171.7466,172.3657,17927.0
2025-03-07 11:30:00,172.47,172.72,170.87,171.63,23394.0,172.2359,172.4856,170.6381,171.397,23394.0
2025-03-07 12:00:00,171.5,172.34,171.38,172.34,25061.0,171.2672,172.1061,171.1474,172.1061,25061.0
2025-03-07 12:30:00,172.25,175.08,172.24,173.98,13137.0,172.0162,174.8424,172.0062,173.7438,13137.0
2025-03-07 13:00:00,173.98,175.26,173.98,175.21,3692.0,173.7438,175.0221,173.7438,174.9722,3692.0
2025-03-07 13:30:00,174.91,175.64,174.67,175.64,6810.0,174.6726,175.4016,174.4329,175.4016,6810.0
2025-03-07 14:00:00,175.65,176.55,175.01,176.21,12432.0,175.4116,176.3104,174.7724,175.9708,12432.0
2025-03-07 14:30:00,176.42,176.73,176.36,176.36,5900.0,176.1805,176.4901,176.1206,176.1206,5900.0
2025-03-07 15:00:00,176.18,176.75,176.05,176.4,6773.0,175.9409,176.5101,175.811,176.1606,6773.0
2025-03-07 15:30:00,176.31,176.96,175.24,176.27,85815.0,176.0707,176.7198,175.0021,176.0307,85815.0
2025-03-10 09:30:00,173.7,174.64,172.74,173.0,30519.0,173.4642,174.4029,172.5055,172.7652,30519.0
2025-03-10 10:00:00,173.21,173.68,172.75,173.68,9448.0,172.9749,173.4443,172.5155,173.4443,9448.0
2025-03-10 10:30:00,173.63,173.63,172.77,173.35,4726.0,173.3943,173.3943,172.5355,173.1147,4726.0
2025-03-10 11:00:00,173.47,174.33,173.37,174.17,9867.0,173.2345,174.0934,173.1347,173.9336,9867.0
2025-03-10 11:30:00,174.14,175.08,174.01,175.0,32756.0,173.9036,174.8424,173.7738,174.7625,32756.0
2025-03-10 12:00:00,175.04,175.74,174.99,175.47,9674.0,174.8024,175.5015,174.7525,175.2318,9674.0
2025-03-10 12:30:00,175.29,175.39,174.04,174.38,21894.0,175.0521,175.1519,173.8038,174.1433,21894.0
2025-03-10 13:00:00,174.38,174.38,173.45,173.46,46976.0,174.1433,174.1433,173.2146,173.2245,46976.0
2025-03-10 13:30:00,173.35,173.35,172.42,172.42,5289.0,173.1147,173.1147,172.186,172.186,5289.0
2025-03-10 14:00:00,172.55,173.03,172.25,172.53,6975.0,172.3158,172.7951,172.0162,172.2958,6975.0
2025-03-10 14:30:00,172.67,172.78,172.17,172.31,15544.0,172.4356,172.5455,171.9363,172.0761,15544.0
2025-03-10 15:00:00,172.31,174.38,172.05,174.06,18988.0,172.0761,174.1433,171.8165,173.8237,18988.0
2025-03-10 15:30:00,174.06,174.73,173.07,173.07,58431.0,173.8237,174.4928,172.8351,172.8351,58431.0
2025-03-11 09:30:00,173.33,173.45,170.83,173.45,10608.0,173.0947,173.2146,170.5981,173.2146,10608.0
2025-03-11 10:00:00,173.33,173.79,172.23,172.66,11869.0,173.0947,173.5541,171.9962,172.4256,11869.0
2025-03-11 10:30:00,172.87,172.9,171.97,172.07,12693.0,172.6354,172.6653,171.7366,171.8364,12693.0
2025-03-11 11:00:00,171.9,174.07,171.63,173.61,11621.0,171.6667,173.8337,171.397,173.3743,11621.0
2025-03-11 11:30:00,173.59,174.88,173.59,174.34,6232.0,173.3544,174.6426,173.3544,174.1034,6232.0
2025-03-11 12:00:00,174.15,175.14,174.02,175.14,19511.0,173.9136,174.9023,173.7838,174.9023,19511.0
2025-03-11 12:30:00,175.33,176.72,174.95,175.98,25911.0,175.092,176.4801,174.7125,175.7411,25911.0
2025-03-11 13:00:00,175.99,176.4,175.69,175.87,59190.0,175.7511,176.1606,175.4515,175.6313,59190.0
2025-03-11 13:30:00,175.87,177.01,175.8,176.32,13990.0,175.6313,176.7697,175.5614,176.0807,13990.0
2025-03-11 14:00:00,176.6,179.2,176.6,178.67,9073.0,176.3603,178.9568,176.3603,178.4275,9073.0
2025-03-11 14:30:00,178.77,180.4,178.55,179.84,18045.0,178.5273,180.1551,178.3076,179.5959,18045.0
2025-03-11 15:00:00,179.8,180.19,179.14,179.9,24856.0,179.5559,179.9454,178.8968,179.6558,24856.0
2025-03-11 15:30:00,179.9,180.61,177.86,178.06,34052.0,179.6558,180.3648,177.6186,177.8183,34052.0
2025-03-12 09:30:00,179.8,181.46,177.72,177.98,12708.0,179.5559,181.2137,177.4788,177.7384,12708.0
2025-03-12 10:00:00,177.98,179.92,177.53,179.66,11557.0,177.7384,179.6758,177.289,179.4161,11557.0
2025-03-12 10:30:00,178.58,178.62,177.56,177.76,7596.0,178.3376,178.3775,177.319,177.5187,7596.0
2025-03-12 11:00:00,176.81,177.97,176.81,177.88,2884.0,176.57,177.7284,176.57,177.6385,2884.0
2025-03-12 11:30:00,177.98,178.92,177.67,178.68,9400.0,177.7384,178.6771,177.4288,178.4375,9400.0
2025-03-12 12:00:00,178.59,179.7,178.39,179.49,7463.0,178.3476,179.4561,178.1479,179.2464,7463.0
2025-03-12 12:30:00,179.56,179.73,178.62,178.63,23941.0,179.3163,179.486,178.3775,178.3875,23941.0
2025-03-12 13:00:00,178.81,179.52,178.63,179.47,20529.0,178.5673,179.2763,178.3875,179.2264,20529.0
2025-03-12 13:30:00,179.49,179.91,178.85,178.88,7934.0,179.2464,179.6658,178.6072,178.6372,7934.0
2025-03-12 14:00:00,178.83,179.74,178.8,179.25,9767.0,178.5873,179.496,178.5573,179.0067,9767.0
2025-03-12 14:30:00,179.36,180.93,179.31,180.42,7556.0,179.1165,180.6844,179.0666,180.1751,7556.0
2025-03-12 15:00:00,180.26,180.89,179.64,180.68,13064.0,180.0153,180.6445,179.3962,180.4347,13064.0
2025-03-12 15:30:00,180.5,180.51,178.7,178.91,56196.0,180.255,180.265,178.4574,178.6672,56196.0
2025-03-13 09:30:00,178.34,178.85,176.67,176.75,6850.0,178.0979,178.6072,176.4302,176.5101,6850.0
2025-03-13 10:00:00,177.03,178.73,176.67,178.4,9469.0,176.7897,178.4874,176.4302,178.1578,9469.0
2025-03-13 10:30:00,178.62,178.63,177.97,178.33,4412.0,178.3775,178.3875,177.7284,178.0879,4412.0
2025-03-13 11:00:00,178.55,178.82,178.09,178.24,6041.0,178.3076,178.5773,177.8483,177.9981,6041.0
2025-03-13 11:30:00,178.19,178.4,177.89,178.15,10781.0,177.9481,178.1578,177.6485,177.9082,10781.0
2025-03-13 12:00:00,178.04,178.46,177.76,178.46,10025.0,177.7983,178.2178,177.5187,178.2178,10025.0
2025-03-13 12:30:00,178.25,179.02,177.95,178.11,16169.0,178.008,178.777,177.7085,177.8682,16169.0
2025-03-13 13:00:00,178.24,178.3,176.53,176.53,43056.0,177.9981,178.058,176.2904,176.2904,43056.0
2025-03-13 13:30:00,176.53,176.53,175.12,175.5,15388.0,176.2904,176.2904,174.8823,175.2618,15388.0
2025-03-13 14:00:00,175.49,177.44,175.49,177.34,10623.0,175.2518,177.1991,175.2518,177.0993,10623.0
2025-03-13 14:30:00,177.13,177.72,177.13,177.68,6399.0,176.8896,177.4788,176.8896,177.4388,6399.0
2025-03-13 15:00:00,177.58,177.7,176.9,177.04,29942.0,177.339,177.4588,176.6599,176.7997,29942.0
2025-03-13 15:30:00,177.03,177.76,176.59,176.89,45749.0,176.7897,177.5187,176.3503,176.6499,45749.0
2025-03-14 09:30:00,178.81,181.3,178.81,181.0,6398.0,178.5673,181.0539,178.5673,180.7543,6398.0
2025-03-14 10:00:00,180.66,180.66,179.17,179.33,9940.0,180.4148,180.4148,178.9268,179.0866,9940.0
2025-03-14 10:30:00,179.46,180.77,179.45,180.77,2762.0,179.2164,180.5246,179.2064,180.5246,2762.0
2025-03-14 11:00:00,180.97,181.3,180.77,180.99,5990.0,180.7244,181.0539,180.5246,180.7443,5990.0
2025-03-14 11:30:00,181.05,181.29,180.28,180.55,4994.0,180.8042,181.0439,180.0353,180.3049,4994.0
2025-03-14 12:00:00,180.69,180.92,179.38,179.41,4666.0,180.4447,180.6744,179.1365,179.1665,4666.0
2025-03-14 12:30:00,179.4,180.29,179.39,180.29,5379.0,179.1565,180.0453,179.1465,180.0453,5379.0
2025-03-14 13:00:00,180.38,180.43,179.74,179.76,2561.0,180.1352,180.1851,179.496,179.516,2561.0
2025-03-14 13:30:00,179.77,180.1,179.35,179.4,2600.0,179.526,179.8555,179.1066,179.1565,2600.0
2025-03-14 14:00:00,179.38,179.84,179.38,179.52,2952.0,179.1365,179.5959,179.1365,179.2763,2952.0
2025-03-14 14:30:00,179.53,179.93,179.04,179.26,5100.0,179.2863,179.6858,178.797,179.0167,5100.0
2025-03-14 15:00:00,179.21,181.31,179.21,180.68,81837.0,178.9667,181.0639,178.9667,180.4347,81837.0
2025-03-14 15:30:00,180.58,180.87,179.72,180.35,27938.0,180.3349,180.6245,179.4761,180.1052,27938.0
2025-03-17 09:30:00,180.78,184.01,179.62,181.99,11849.0,180.5346,183.7602,179.3762,181.743,11849.0
2025-03-17 10:00:00,182.23,183.0,181.71,182.68,4071.0,181.9826,182.7516,181.4634,182.432,4071.0
2025-03-17 10:30:00,182.34,182.95,182.02,182.53,2860.0,182.0925,182.7017,181.7729,182.2822,2860.0
2025-03-17 11:00:00,182.76,183.13,182.23,182.33,5306.0,182.5119,182.8814,181.9826,182.0825,5306.0
2025-03-17 11:30:00,182.0,182.0,181.52,181.63,2010.0,181.753,181.753,181.2736,181.3835,2010.0
2025-03-17 12:00:00,181.63,182.23,181.45,181.71,2683.0,181.3835,181.9826,181.2037,181.4634,2683.0
2025-03-17 12:30:00,181.34,181.54,180.78,181.52,6600.0,181.0939,181.2936,180.5346,181.2736,6600.0
2025-03-17 13:00:00,181.34,182.06,181.19,181.9,3867.0,181.0939,181.8129,180.9441,181.6531,3867.0
2025-03-17 13:30:00,181.82,182.41,181.73,182.41,2576.0,181.5732,182.1624,181.4833,182.1624,2576.0
2025-03-17 14:00:00,182.46,182.94,182.44,182.79,3274.0,182.2123,182.6917,182.1924,182.5419,3274.0
2025-03-17 14:30:00,182.73,183.01,182.48,182.51,13496.0,182.482,182.7616,182.2323,182.2623,13496.0
2025-03-17 15:00:00,182.55,183.18,182.35,182.74,20384.0,182.3022,182.9314,182.1025,182.492,20384.0
2025-03-17 15:30:00,182.75,183.22,182.28,182.28,47047.0,182.5019,182.9713,182.0326,182.0326,47047.0
2025-03-18 09:30:00,181.98,182.15,180.82,182.05,4891.0,181.733,181.9028,180.5746,181.8029,4891.0
2025-03-18 10:00:00,181.25,182.68,181.0,182.63,6006.0,181.004,182.432,180.7543,182.3821,6006.0
2025-03-18 10:30:00,182.74,182.75,181.89,182.13,11855.0,182.492,182.5019,181.6431,181.8828,11855.0
2025-03-18 11:00:00,181.81,182.35,181.28,182.34,14368.0,181.5632,182.1025,181.0339,182.0925,14368.0
2025-03-18 11:30:00,182.57,182.64,181.9,181.92,6596.0,182.3222,182.3921,181.6531,181.6731,6596.0
2025-03-18 12:00:00,181.71,182.66,181.44,182.66,3461.0,181.4634,182.4121,181.1937,182.4121,3461.0
2025-03-18 12:30:00,182.53,182.6,181.92,182.43,4310.0,182.2822,182.3521,181.6731,182.1824,4310.0
2025-03-18 13:00:00,182.59,182.92,182.03,182.92,20257.0,182.3422,182.6717,181.7829,182.6717,20257.0
2025-03-18 13:30:00,182.94,184.08,182.35,183.56,13129.0,182.6917,183.8301,182.1025,183.3108,13129.0
2025-03-18 14:00:00,183.75,187.55,183.5,185.44,69994.0,183.5006,187.2954,183.2509,185.1883,69994.0
2025-03-18 14:30:00,185.6,187.33,185.6,187.3,51699.0,185.3481,187.0757,185.3481,187.0458,51699.0
2025-03-18 15:00:00,187.2,187.28,186.23,186.39,19214.0,186.9459,187.0258,185.9772,186.137,19214.0
2025-03-18 15:30:00,186.37,186.41,184.67,184.69,48272.0,186.117,186.157,184.4193,184.4393,48272.0
2025-03-19 09:30:00,184.5,189.16,184.49,188.82,52591.0,184.2496,188.9032,184.2396,188.5637,52591.0
2025-03-19 10:00:00,189.05,192.37,188.11,188.25,26284.0,188.7934,192.1089,187.8547,187.9945,26284.0
2025-03-19 10:30:00,188.0,188.99,185.91,186.29,33976.0,187.7448,188.7335,185.6576,186.0371,33976.0
2025-03-19 11:00:00,186.48,186.48,185.76,185.92,9746.0,186.2269,186.2269,185.5079,185.6676,9746.0
2025-03-19 11:30:00,185.9,186.51,185.58,185.97,7711.0,185.6477,186.2568,185.3281,185.7176,7711.0
2025-03-19 12:00:00,185.77,186.19,185.39,186.19,12694.0,185.5178,185.9373,185.1384,185.9373,12694.0
2025-03-19 12:30:00,186.04,186.77,185.66,185.68,21372.0,185.7875,186.5165,185.408,185.428,21372.0
2025-03-19 13:00:00,185.7,185.72,184.49,184.61,11776.0,185.4479,185.4679,184.2396,184.3594,11776.0
2025-03-19 13:30:00,184.62,185.88,184.6,185.8,18857.0,184.3694,185.6277,184.3494,185.5478,18857.0
2025-03-19 14:00:00,185.5,186.29,185.3,186.14,21631.0,185.2482,186.0371,185.0485,185.8873,21631.0
2025-03-19 14:30:00,186.43,188.32,186.36,187.73,18129.0,186.1769,188.0644,186.107,187.4752,18129.0
2025-03-19 15:00:00,187.84,188.28,186.34,186.65,9586.0,187.585,188.0244,186.0871,186.3966,9586.0
2025-03-19 15:30:00,186.65,187.98,186.63,187.22,45945.0,186.3966,187.7248,186.3767,186.9659,45945.0
2025-03-20 09:30:00,184.97,187.95,184.06,186.76,19780.0,184.7189,187.6949,183.8102,186.5065,19780.0
2025-03-20 10:00:00,186.51,187.56,185.89,187.45,10515.0,186.2568,187.3054,185.6377,187.1956,10515.0
2025-03-20 10:30:00,187.37,187.49,186.46,187.45,4232.0,187.1157,187.2355,186.2069,187.1956,4232.0
2025-03-20 11:00:00,187.21,187.66,186.9,186.99,11359.0,186.9559,187.4053,186.6463,186.7362,11359.0
2025-03-20 11:30:00,186.99,187.04,186.33,186.35,6401.0,186.7362,186.7861,186.0771,186.0971,6401.0
2025-03-20 12:00:00,186.66,187.33,186.26,186.27,7141.0,186.4066,187.0757,186.0072,186.0172,7141.0
2025-03-20 12:30:00,186.37,187.27,186.3,186.98,13979.0,186.117,187.0158,186.0471,186.7262,13979.0
2025-03-20 13:00:00,186.76,188.28,186.74,187.62,32708.0,186.5065,188.0244,186.4865,187.3653,32708.0
2025-03-20 13:30:00,187.55,187.75,186.86,187.07,4449.0,187.2954,187.4952,186.6064,186.8161,4449.0
2025-03-20 14:00:00,187.2,187.56,187.03,187.03,3573.0,186.9459,187.3054,186.7761,186.7761,3573.0
2025-03-20 14:30:00,186.91,187.91,186.64,187.27,6046.0,186.6563,187.6549,186.3867,187.0158,6046.0
2025-03-20 15:00:00,187.23,187.86,186.7,186.7,10015.0,186.9759,187.605,186.4466,186.4466,10015.0
2025-03-20 15:30:00,186.7,186.99,185.86,186.54,78236.0,186.4466,186.7362,185.6077,186.2868,78236.0
2025-03-21 09:30:00,185.42,185.55,182.41,184.06,43003.0,185.1683,185.2981,182.1624,183.8102,43003.0
2025-03-21 10:00:00,183.89,184.35,183.48,183.98,2123.0,183.6404,184.0998,183.2309,183.7303,2123.0
2025-03-21 10:30:00,184.06,184.86,183.72,184.86,5000.0,183.8102,184.6091,183.4706,184.6091,5000.0
2025-03-21 11:00:00,185.1,185.76,184.38,184.75,6369.0,184.8487,185.5079,184.1297,184.4992,6369.0
2025-03-21 11:30:00,184.72,185.98,184.56,184.68,6164.0,184.4693,185.7276,184.3095,184.4293,6164.0
2025-03-21 12:00:00,184.71,185.38,184.71,185.38,1100.0,184.4593,185.1284,184.4593,185.1284,1100.0
2025-03-21 12:30:00,185.29,186.4,184.39,186.2,10260.0,185.0385,186.147,184.1397,185.9473,10260.0
2025-03-21 13:00:00,186.2,186.2,185.53,185.73,5472.0,185.9473,185.9473,185.2782,185.4779,5472.0
2025-03-21 13:30:00,185.75,186.91,185.75,186.24,9330.0,185.4979,186.6563,185.4979,185.9872,9330.0
2025-03-21 14:00:00,186.32,186.45,185.99,186.31,7747.0,186.0671,186.1969,185.7375,186.0571,7747.0
2025-03-21 14:30:00,186.19,186.92,186.19,186.63,7900.0,185.9373,186.6663,185.9373,186.3767,7900.0
2025-03-21 15:00:00,186.43,186.48,185.56,185.67,13027.0,186.1769,186.2269,185.3081,185.418,13027.0
2025-03-21 15:30:00,185.88,186.92,184.99,185.43,107817.0,185.6277,186.6663,184.7389,185.1783,107817.0
2025-03-24 09:30:00,185.09,189.28,185.09,187.92,16344.0,184.8388,189.0231,184.8388,187.6649,16344.0
2025-03-24 10:00:00,188.48,188.48,187.55,188.02,7147.0,188.2242,188.2242,187.2954,187.7648,7147.0
2025-03-24 10:30:00,188.06,188.88,188.06,188.76,5225.0,187.8047,188.6236,187.8047,188.5038,5225.0
2025-03-24 11:00:00,188.54,189.6,188.51,189.6,5025.0,188.2841,189.3426,188.2541,189.3426,5025.0
2025-03-24 11:30:00,189.13,189.77,189.13,189.55,7847.0,188.8733,189.5124,188.8733,189.2927,7847.0
2025-03-24 12:00:00,189.69,190.43,189.67,190.0,12010.0,189.4325,190.1715,189.4125,189.7421,12010.0
2025-03-24 12:30:00,190.0,190.33,189.84,189.97,9002.0,189.7421,190.0717,189.5823,189.7121,9002.0
2025-03-24 13:00:00,189.93,190.05,189.69,189.96,7252.0,189.6722,189.792,189.4325,189.7022,7252.0
2025-03-24 13:30:00,189.81,190.4,189.61,189.82,14070.0,189.5524,190.1416,189.3526,189.5623,14070.0
2025-03-24 14:00:00,189.6,189.91,189.14,189.49,7943.0,189.3426,189.6522,188.8833,189.2328,7943.0
2025-03-24 14:30:00,189.46,190.91,189.25,190.51,12285.0,189.2028,190.6509,188.9931,190.2514,12285.0
2025-03-24 15:00:00,190.67,191.19,190.41,190.79,12559.0,190.4112,190.9305,190.1515,190.531,12559.0
2025-03-24 15:30:00,190.89,192.37,190.68,192.24,40257.0,190.6309,192.1089,190.4212,191.9791,40257.0
2025-03-25 09:30:00,192.0,192.65,191.22,191.45,9218.0,191.7394,192.3885,190.9604,191.1901,9218.0
2025-03-25 10:00:00,191.93,191.93,191.22,191.49,11711.0,191.6695,191.6695,190.9604,191.2301,11711.0
2025-03-25 10:30:00,191.48,192.09,191.08,191.08,13110.0,191.2201,191.8293,190.8206,190.8206,13110.0
2025-03-25 11:00:00,191.22,192.14,191.13,191.97,13723.0,190.9604,191.8792,190.8706,191.7094,13723.0
2025-03-25 11:30:00,191.97,192.14,191.64,191.71,9761.0,191.7094,191.8792,191.3799,191.4498,9761.0
2025-03-25 12:00:00,191.71,192.1,191.53,191.91,4433.0,191.4498,191.8392,191.27,191.6495,4433.0
2025-03-25 12:30:00,191.91,192.73,191.85,192.65,7491.0,191.6495,192.4684,191.5896,192.3885,7491.0
2025-03-25 13:00:00,192.65,192.65,192.15,192.15,16502.0,192.3885,192.3885,191.8892,191.8892,16502.0
2025-03-25 13:30:00,192.05,192.77,192.04,192.55,7466.0,191.7893,192.5083,191.7793,192.2886,7466.0
2025-03-25 14:00:00,192.43,192.52,192.1,192.21,9267.0,192.1688,192.2587,191.8392,191.9491,9267.0
2025-03-25 14:30:00,192.08,192.37,191.78,192.29,22059.0,191.8193,192.1089,191.5197,192.029,22059.0
2025-03-25 15:00:00,192.35,193.34,192.35,192.89,8508.0,192.0889,193.0776,192.0889,192.6282,8508.0
2025-03-25 15:30:00,192.92,193.27,191.36,193.15,46051.0,192.6581,193.0077,191.1003,192.8878,46051.0
2025-03-26 09:30:00,194.14,198.0,190.44,194.31,77028.0,193.8765,197.7312,190.1815,194.0462,77028.0
2025-03-26 10:00:00,194.31,194.85,193.77,194.53,20364.0,194.0462,194.5855,193.507,194.2659,20364.0
2025-03-26 10:30:00,194.52,196.03,194.52,195.5,23538.0,194.256,195.7639,194.256,195.2346,23538.0
2025-03-26 11:00:00,195.36,196.1,194.54,194.54,41537.0,195.0948,195.8338,194.2759,194.2759,41537.0
2025-03-26 11:30:00,194.49,195.08,194.17,194.37,19182.0,194.226,194.8152,193.9064,194.1062,19182.0
2025-03-26 12:00:00,193.98,194.18,192.59,192.59,18466.0,193.7167,193.9164,192.3286,192.3286,18466.0
2025-03-26 12:30:00,192.59,192.6,190.75,190.77,6366.0,192.3286,192.3386,190.4911,190.5111,6366.0
2025-03-26 13:00:00,190.63,190.95,189.79,189.81,10559.0,190.3712,190.6908,189.5324,189.5524,10559.0
2025-03-26 13:30:00,189.81,190.11,189.45,189.69,6018.0,189.5524,189.8519,189.1928,189.4325,6018.0
2025-03-26 14:00:00,189.91,190.37,189.39,189.61,12829.0,189.6522,190.1116,189.1329,189.3526,12829.0
2025-03-26 14:30:00,189.67,190.03,187.88,188.16,21672.0,189.4125,189.7721,187.625,187.9046,21672.0
2025-03-26 15:00:00,188.31,188.89,187.83,188.66,17557.0,188.0544,188.6336,187.575,188.4039,17557.0
2025-03-26 15:30:00,188.78,188.89,187.79,188.3,92583.0,188.5238,188.6336,187.5351,188.0444,92583.0
2025-03-27 09:30:00,188.24,188.24,185.43,187.72,6965.0,187.9845,187.9845,185.1783,187.4652,6965.0
2025-03-27 10:00:00,187.94,189.17,187.49,188.73,7528.0,187.6849,188.9132,187.2355,188.4738,7528.0
2025-03-27 10:30:00,189.26,189.61,188.63,188.84,3551.0,189.0031,189.3526,188.374,188.5837,3551.0
2025-03-27 11:00:00,188.84,189.15,188.2,188.45,8000.0,188.5837,188.8933,187.9445,188.1942,8000.0
2025-03-27 11:30:00,188.48,188.58,187.13,187.18,5300.0,188.2242,188.324,186.876,186.9259,5300.0
2025-03-27 12:00:00,187.18,188.96,187.18,188.5,4900.0,186.9259,188.7035,186.9259,188.2441,4900.0
2025-03-27 12:30:00,188.49,188.66,186.95,187.02,10180.0,188.2341,188.4039,186.6962,186.7661,10180.0
2025-03-27 13:00:00,187.2,188.12,186.8,187.53,7009.0,186.9459,187.8646,186.5464,187.2755,7009.0
2025-03-27 13:30:00,187.46,187.7,186.49,186.49,5312.0,187.2055,187.4452,186.2369,186.2369,5312.0
2025-03-27 14:00:00,186.77,187.94,186.75,187.64,7038.0,186.5165,187.6849,186.4965,187.3853,7038.0
2025-03-27 14:30:00,187.51,188.23,187.51,187.55,11399.0,187.2555,187.9745,187.2555,187.2954,11399.0
2025-03-27 15:00:00,187.63,188.91,187.62,188.39,15527.0,187.3753,188.6536,187.3653,188.1343,15527.0
2025-03-27 15:30:00,188.39,188.49,187.89,188.27,46233.0,188.1343,188.2341,187.635,188.0144,46233.0
2025-03-28 09:30:00,187.46,187.73,184.99,185.45,10592.0,187.2055,187.4752,184.7389,185.1983,10592.0
2025-03-28 10:00:00,185.0,186.33,184.99,185.5,9283.0,184.7489,186.0771,184.7389,185.2482,9283.0
2025-03-28 10:30:00,185.38,185.87,184.68,184.69,11157.0,185.1284,185.6177,184.4293,184.4393,11157.0
2025-03-28 11:00:00,184.79,185.04,184.18,185.0,7917.0,184.5392,184.7888,183.93,184.7489,7917.0
2025-03-28 11:30:00,185.06,185.59,184.8,184.99,5458.0,184.8088,185.3381,184.5492,184.7389,5458.0
2025-03-28 12:00:00,184.94,185.12,184.0,184.0,3235.0,184.689,184.8687,183.7502,183.7502,3235.0
2025-03-28 12:30:00,184.0,185.28,184.0,184.36,6648.0,183.7502,185.0285,183.7502,184.1098,6648.0
2025-03-28 13:00:00,184.34,184.35,182.79,182.93,7312.0,184.0898,184.0998,182.5419,182.6817,7312.0
2025-03-28 13:30:00,183.03,184.24,182.98,184.05,10985.0,182.7816,183.9899,182.7316,183.8002,10985.0
2025-03-28 14:00:00,184.24,184.24,183.28,183.64,27345.0,183.9899,183.9899,183.0312,183.3907,27345.0
2025-03-28 14:30:00,183.67,184.12,183.25,184.0,9838.0,183.4207,183.8701,183.0013,183.7502,9838.0
2025-03-28 15:00:00,184.0,184.61,183.25,183.25,14732.0,183.7502,184.3594,183.0013,183.0013,14732.0
2025-03-28 15:30:00,183.29,183.84,183.03,183.23,29655.0,183.0412,183.5905,182.7816,182.9813,29655.0
2025-03-31 09:30:00,180.99,181.2,177.14,179.64,11944.0,180.7443,180.954,176.8996,179.3962,11944.0
2025-03-31 10:00:00,180.0,180.72,178.35,178.35,8179.0,179.7557,180.4747,178.1079,178.1079,8179.0
2025-03-31 10:30:00,178.78,180.55,178.66,179.91,7989.0,178.5373,180.3049,178.4175,179.6658,7989.0
2025-03-31 11:00:00,180.15,181.58,180.15,180.55,10128.0,179.9055,181.3335,179.9055,180.3049,10128.0
2025-03-31 11:30:00,180.36,180.95,180.33,180.84,7901.0,180.1152,180.7044,180.0852,180.5945,7901.0
2025-03-31 12:00:00,180.78,181.18,179.65,181.05,4326.0,180.5346,180.9341,179.4061,180.8042,4326.0
2025-03-31 12:30:00,181.04,181.04,180.41,180.41,5358.0,180.7943,180.7943,180.1651,180.1651,5358.0
2025-03-31 13:00:00,180.41,181.31,180.34,180.73,6050.0,180.1651,181.0639,180.0952,180.4847,6050.0
2025-03-31 13:30:00,180.59,180.99,180.48,180.83,5536.0,180.3449,180.7443,180.235,180.5845,5536.0
2025-03-31 14:00:00,180.73,182.55,180.73,181.8,7788.0,180.4847,182.3022,180.4847,181.5532,7788.0
2025-03-31 14:30:00,182.12,182.82,182.0,182.25,6187.0,181.8728,182.5718,181.753,182.0026,6187.0
2025-03-31 15:00:00,182.48,183.79,182.48,182.66,9499.0,182.2323,183.5405,182.2323,182.4121,9499.0
2025-03-31 15:30:00,182.97,184.46,182.34,182.7,52593.0,182.7216,184.2096,182.0925,182.452,52593.0
2025-04-01 09:30:00,184.03,184.5,182.18,183.21,6608.0,183.7802,184.2496,181.9327,182.9613,6608.0
2025-04-01 10:00:00,182.53,183.43,181.61,182.64,9512.0,182.2822,183.181,181.3635,182.3921,9512.0
2025-04-01 10:30:00,183.08,184.95,182.94,184.88,16483.0,182.8315,184.699,182.6917,184.629,16483.0
2025-04-01 11:00:00,184.95,186.88,184.78,186.67,19904.0,184.699,186.6263,184.5292,186.4166,19904.0
2025-04-01 11:30:00,186.37,186.58,185.56,186.58,4105.0,186.117,186.3267,185.3081,186.3267,4105.0
2025-04-01 12:00:00,186.56,186.98,186.14,186.15,6720.0,186.3068,186.7262,185.8873,185.8973,6720.0
2025-04-01 12:30:00,185.9,186.33,185.5,186.26,7380.0,185.6477,186.0771,185.2482,186.0072,7380.0
2025-04-01 13:00:00,186.2,186.59,185.89,185.96,6026.0,185.9473,186.3367,185.6377,185.7076,6026.0
2025-04-01 13:30:00,186.11,186.34,185.79,185.84,6231.0,185.8574,186.0871,185.5378,185.5877,6231.0
2025-04-01 14:00:00,185.94,185.95,184.88,185.0,7142.0,185.6876,185.6976,184.629,184.7489,7142.0
2025-04-01 14:30:00,185.0,185.68,184.85,185.67,12380.0,184.7489,185.428,184.5991,185.418,12380.0
2025-04-01 15:00:00,185.53,186.96,185.5,186.69,26501.0,185.2782,186.7062,185.2482,186.4366,26501.0
2025-04-01 15:30:00,186.69,187.77,186.53,187.08,50931.0,186.4366,187.5151,186.2768,186.8261,50931.0
2025-04-02 09:30:00,184.9,186.74,184.9,185.84,4381.0,184.649,186.4865,184.649,185.5877,4381.0
2025-04-02 10:00:00,185.84,187.46,185.84,187.46,2671.0,185.5877,187.2055,185.5877,187.2055,2671.0
2025-04-02 10:30:00,187.47,188.08,187.17,188.08,3100.0,187.2155,187.8247,186.9159,187.8247,3100.0
2025-04-02 11:00:00,187.97,188.52,187.18,188.52,5368.0,187.7149,188.2641,186.9259,188.2641,5368.0
2025-04-02 11:30:00,188.64,189.51,187.87,189.02,7230.0,188.3839,189.2528,187.615,188.7634,7230.0
2025-04-02 12:00:00,188.97,190.01,188.6,190.0,5815.0,188.7135,189.7521,188.344,189.7421,5815.0
2025-04-02 12:30:00,189.99,191.62,189.99,190.97,16407.0,189.7321,191.3599,189.7321,190.7108,16407.0
2025-04-02 13:00:00,191.12,191.67,191.0,191.13,7080.0,190.8606,191.4098,190.7407,190.8706,7080.0
2025-04-02 13:30:00,190.86,190.87,189.49,189.7,6847.0,190.6009,190.6109,189.2328,189.4425,6847.0
2025-04-02 14:00:00,189.61,189.61,188.73,188.81,5844.0,189.3526,189.3526,188.4738,188.5537,5844.0
2025-04-02 14:30:00,188.53,189.86,188.53,188.78,5950.0,188.2741,189.6023,188.2741,188.5238,5950.0
2025-04-02 15:00:00,188.75,189.52,188.75,189.38,8050.0,188.4938,189.2627,188.4938,189.1229,8050.0
2025-04-02 15:30:00,189.36,190.61,189.36,190.29,37915.0,189.103,190.3513,189.103,190.0317,37915.0
2025-04-03 09:30:00,182.26,184.59,181.72,182.45,17547.0,182.0126,184.3394,181.4733,182.2023,17547.0
2025-04-03 10:00:00,182.37,182.37,177.21,178.28,19244.0,182.1225,182.1225,176.9695,178.038,19244.0
2025-04-03 10:30:00,177.8,177.89,175.38,176.08,25352.0,177.5587,177.6485,175.1419,175.841,25352.0
2025-04-03 11:00:00,175.72,176.75,175.13,175.38,15809.0,175.4815,176.5101,174.8923,175.1419,15809.0
2025-04-03 11:30:00,175.3,177.54,175.29,177.36,16105.0,175.0621,177.299,175.0521,177.1193,16105.0
2025-04-03 12:00:00,177.45,178.14,176.98,178.08,30374.0,177.2091,177.8982,176.7398,177.8383,30374.0
2025-04-03 12:30:00,178.03,179.09,177.45,178.58,21967.0,177.7883,178.8469,177.2091,178.3376,21967.0
2025-04-03 13:00:00,178.54,178.54,176.69,176.86,24175.0,178.2977,178.2977,176.4502,176.6199,24175.0
2025-04-03 13:30:00,176.86,178.03,176.35,176.88,26742.0,176.6199,177.7883,176.1106,176.6399,26742.0
2025-04-03 14:00:00,176.63,176.84,175.62,176.09,13905.0,176.3902,176.6,175.3816,175.851,13905.0
2025-04-03 14:30:00,176.06,177.14,175.75,177.1,12923.0,175.821,176.8996,175.5114,176.8596,12923.0
2025-04-03 15:00:00,176.85,177.19,175.93,176.38,11384.0,176.6099,176.9495,175.6912,176.1406,11384.0
2025-04-03 15:30:00,176.37,176.69,174.8,174.89,59693.0,176.1306,176.4502,174.5627,174.6526,59693.0
2025-04-04 09:30:00,164.48,169.0,161.85,164.22,26464.0,164.2567,168.7706,161.6303,163.9971,26464.0
2025-04-04 10:00:00,164.36,164.36,157.86,157.86,29219.0,164.1369,164.1369,157.6457,157.6457,29219.0
2025-04-04 10:30:00,157.86,158.57,155.32,157.63,97160.0,157.6457,158.3548,155.1092,157.416,97160.0
2025-04-04 11:00:00,157.33,161.69,157.33,159.16,67788.0,157.1164,161.4705,157.1164,158.944,67788.0
2025-04-04 11:30:00,159.17,159.66,157.1,158.13,37091.0,158.9539,159.4433,156.8868,157.9154,37091.0
2025-04-04 12:00:00,158.18,160.25,157.99,158.47,15371.0,157.9653,160.0325,157.7755,158.2549,15371.0
2025-04-04 12:30:00,158.31,159.57,156.75,159.46,31225.0,158.0951,159.3534,156.5372,159.2436,31225.0
2025-04-04 13:00:00,159.5,160.82,158.2,159.67,19818.0,159.2835,160.6017,157.9853,159.4533,19818.0
2025-04-04 13:30:00,159.53,161.24,158.63,160.27,18676.0,159.3135,161.0211,158.4147,160.0525,18676.0
2025-04-04 14:00:00,160.49,160.9,158.1,158.23,13040.0,160.2722,160.6816,157.8854,158.0152,13040.0
2025-04-04 14:30:00,158.25,158.43,156.06,157.52,23765.0,158.0352,158.215,155.8482,157.3062,23765.0
2025-04-04 15:00:00,157.52,159.1,156.73,158.08,36756.0,157.3062,158.884,156.5173,157.8654,36756.0
2025-04-04 15:30:00,158.38,159.37,156.94,157.33,87522.0,158.165,159.1537,156.727,157.1164,87522.0
2025-04-07 09:30:00,151.81,152.84,146.82,151.96,64571.0,151.6039,152.6325,146.6207,151.7537,64571.0
2025-04-07 10:00:00,151.82,163.11,151.52,154.62,36144.0,151.6139,162.8886,151.3143,154.4101,36144.0
2025-04-07 10:30:00,154.61,159.55,153.21,158.88,41233.0,154.4001,159.3334,153.002,158.6643,41233.0
2025-04-07 11:00:00,158.78,159.71,152.6,152.6,41443.0,158.5645,159.4932,152.3929,152.3929,41443.0
2025-04-07 11:30:00,152.7,156.4,152.69,154.76,21889.0,152.4927,156.1877,152.4827,154.5499,21889.0
2025-04-07 12:00:00,154.7,154.97,152.91,154.54,18124.0,154.49,154.7596,152.7024,154.3302,18124.0
2025-04-07 12:30:00,155.02,155.98,153.49,154.03,13286.0,154.8096,155.7683,153.2817,153.8209,13286.0
2025-04-07 13:00:00,154.53,157.98,153.26,157.98,19971.0,154.3202,157.7656,153.052,157.7656,19971.0
2025-04-07 13:30:00,158.1,160.79,156.63,159.94,19606.0,157.8854,160.5717,156.4174,159.7229,19606.0
2025-04-07 14:00:00,159.94,159.94,157.33,157.33,18503.0,159.7229,159.7229,157.1164,157.1164,18503.0
2025-04-07 14:30:00,157.66,158.46,156.24,156.62,12889.0,157.446,158.2449,156.0279,156.4074,12889.0
2025-04-07 15:00:00,156.67,157.73,155.42,155.65,16410.0,156.4573,157.5159,155.209,155.4387,16410.0
2025-04-07 15:30:00,155.82,160.48,155.58,160.25,173459.0,155.6085,160.2622,155.3688,160.0325,173459.0
2025-04-08 09:30:00,168.51,168.51,164.22,167.88,29990.0,168.2813,168.2813,163.9971,167.6521,29990.0
2025-04-08 10:00:00,167.56,168.18,166.31,166.93,30478.0,167.3326,167.9517,166.0843,166.7034,30478.0
2025-04-08 10:30:00,167.28,167.76,166.04,166.05,31752.0,167.0529,167.5323,165.8146,165.8246,31752.0
2025-04-08 11:00:00,166.0,166.33,163.62,164.13,16901.0,165.7747,166.1042,163.3979,163.9072,16901.0
2025-04-08 11:30:00,163.55,166.04,163.55,165.71,22623.0,163.328,165.8146,163.328,165.4851,22623.0
2025-04-08 12:00:00,165.89,166.15,162.71,163.12,4010.0,165.6648,165.9245,162.4891,162.8986,4010.0
2025-04-08 12:30:00,163.31,163.57,159.74,159.84,26394.0,163.0883,163.348,159.5232,159.623,26394.0
2025-04-08 13:00:00,159.53,160.06,157.76,157.77,40126.0,159.3135,159.8427,157.5459,157.5558,40126.0
2025-04-08 13:30:00,157.91,159.67,157.84,159.67,17211.0,157.6957,159.4533,157.6258,159.4533,17211.0
2025-04-08 14:00:00,159.54,159.63,157.99,158.0,6314.0,159.3234,159.4133,157.7755,157.7855,6314.0
2025-04-08 14:30:00,158.28,159.99,157.55,158.34,7601.0,158.0652,159.7728,157.3361,158.1251,7601.0
2025-04-08 15:00:00,157.97,158.2,155.67,157.84,36288.0,157.7556,157.9853,155.4587,157.6258,36288.0
2025-04-08 15:30:00,157.84,157.93,155.1,157.58,67338.0,157.6258,157.7156,154.8895,157.3661,67338.0
2025-04-09 09:30:00,155.39,160.27,154.5,159.36,9727.0,155.1791,160.0525,154.2903,159.1437,9727.0
2025-04-09 10:00:00,159.79,160.32,157.51,158.36,18757.0,159.5731,160.1024,157.2962,158.145,18757.0
2025-04-09 10:30:00,159.21,159.51,155.06,155.44,13269.0,158.9939,159.2935,154.8495,155.229,13269.0
2025-04-09 11:00:00,155.24,157.43,155.24,156.88,49572.0,155.0293,157.2163,155.0293,156.6671,49572.0
2025-04-09 11:30:00,156.87,157.15,155.83,156.65,20182.0,156.6571,156.9367,155.6185,156.4374,20182.0
2025-04-09 12:00:00,156.9,159.35,156.65,158.09,15632.0,156.687,159.1337,156.4374,157.8754,15632.0
2025-04-09 12:30:00,158.25,158.58,157.17,158.14,8245.0,158.0352,158.3647,156.9567,157.9253,8245.0
2025-04-09 13:00:00,157.95,169.84,156.98,167.67,22519.0,157.7356,169.6095,156.7669,167.4424,22519.0
2025-04-09 13:30:00,167.22,172.29,166.73,172.28,33773.0,166.993,172.0561,166.5037,172.0462,33773.0
2025-04-09 14:00:00,173.57,176.09,173.17,176.09,25699.0,173.3344,175.851,172.9349,175.851,25699.0
2025-04-09 14:30:00,175.61,177.07,171.68,171.9,20709.0,175.3716,176.8296,171.447,171.6667,20709.0
2025-04-09 15:00:00,171.78,175.57,171.15,175.01,31110.0,171.5468,175.3317,170.9177,174.7724,31110.0
2025-04-09 15:30:00,175.2,177.1,173.94,174.61,139372.0,174.9622,176.8596,173.7039,174.373,139372.0
2025-04-10 09:30:00,169.32,171.25,169.16,170.13,20537.0,169.0902,171.0175,168.9304,169.8991,20537.0
2025-04-10 10:00:00,170.15,170.37,168.31,169.24,13889.0,169.919,170.1387,168.0815,169.0103,13889.0
2025-04-10 10:30:00,169.57,170.36,169.18,169.27,4420.0,169.3398,170.1288,168.9504,169.0402,4420.0
2025-04-10 11:00:00,169.41,170.31,167.31,167.31,3507.0,169.18,170.0788,167.0829,167.0829,3507.0
2025-04-10 11:30:00,167.46,167.46,165.99,165.99,6111.0,167.2327,167.2327,165.7647,165.7647,6111.0
2025-04-10 12:00:00,165.66,166.4,162.77,163.49,13871.0,165.4351,166.1741,162.5491,163.2681,13871.0
2025-04-10 12:30:00,163.97,166.33,163.95,165.85,11129.0,163.7474,166.1042,163.7275,165.6249,11129.0
2025-04-10 13:00:00,166.09,168.27,163.44,165.23,7579.0,165.8646,168.0416,163.2182,165.0057,7579.0
2025-04-10 13:30:00,165.23,168.41,165.23,168.41,5783.0,165.0057,168.1814,165.0057,168.1814,5783.0
2025-04-10 14:00:00,168.13,169.15,166.49,168.84,7878.0,167.9018,168.9204,166.264,168.6108,7878.0
2025-04-10 14:30:00,169.17,169.49,166.34,167.2,21809.0,168.9404,169.2599,166.1142,166.973,21809.0
2025-04-10 15:00:00,167.22,169.0,165.47,165.64,54324.0,166.993,168.7706,165.2454,165.4152,54324.0
2025-04-10 15:30:00,166.09,167.53,164.46,166.43,82724.0,165.8646,167.3026,164.2368,166.2041,82724.0
2025-04-11 09:30:00,166.36,167.9,164.76,166.74,5590.0,166.1342,167.6721,164.5364,166.5137,5590.0
2025-04-11 10:00:00,166.72,166.91,164.55,164.64,20854.0,166.4937,166.6834,164.3266,164.4165,20854.0
2025-04-11 10:30:00,164.48,166.83,164.48,164.95,2902.0,164.2567,166.6035,164.2567,164.7261,2902.0
2025-04-11 11:00:00,165.78,165.78,163.98,164.12,810.0,165.555,165.555,163.7574,163.8972,810.0
2025-04-11 11:30:00,164.89,165.98,164.72,165.95,2404.0,164.6662,165.7547,164.4964,165.7247,2404.0
2025-04-11 12:00:00,165.59,166.63,165.59,166.3,2625.0,165.3652,166.4038,165.3652,166.0743,2625.0
2025-04-11 12:30:00,166.72,168.78,166.59,168.56,3420.0,166.4937,168.5509,166.3639,168.3312,3420.0
2025-04-11 13:00:00,168.69,168.69,166.62,166.97,5052.0,168.461,168.461,166.3938,166.7434,5052.0
2025-04-11 13:30:00,166.7,169.23,166.38,168.62,3012.0,166.4737,169.0003,166.1542,168.3911,3012.0
2025-04-11 14:00:00,168.5,168.5,166.57,167.28,8306.0,168.2713,168.2713,166.3439,167.0529,8306.0
2025-04-11 14:30:00,167.79,167.98,166.78,166.79,6471.0,167.5622,167.752,166.5536,166.5636,6471.0
2025-04-11 15:00:00,166.82,169.32,166.74,168.63,8809.0,166.5936,169.0902,166.5137,168.4011,8809.0
2025-04-11 15:30:00,168.7,168.8,167.17,167.67,45891.0,168.471,168.5709,166.9431,167.4424,45891.0
2025-04-14 09:30:00,169.26,169.26,167.6,168.25,13332.0,169.0303,169.0303,167.3725,168.0216,13332.0
2025-04-14 10:00:00,167.94,169.0,167.6,168.5,37807.0,167.712,168.7706,167.3725,168.2713,37807.0
2025-04-14 10:30:00,168.75,169.0,168.01,168.1,7550.0,168.5209,168.7706,167.7819,167.8718,7550.0
2025-04-14 11:00:00,168.56,168.56,167.91,168.05,20453.0,168.3312,168.3312,167.6821,167.8219,20453.0
2025-04-14 11:30:00,168.0,168.41,167.5,167.87,27194.0,167.772,168.1814,167.2726,167.6421,27194.0
2025-04-14 12:00:00,167.78,168.41,167.25,167.83,9845.0,167.5523,168.1814,167.023,167.6022,9845.0
2025-04-14 12:30:00,168.13,168.77,167.94,168.23,2000.0,167.9018,168.5409,167.712,168.0016,2000.0
2025-04-14 13:00:00,168.3,169.0,167.98,168.52,52423.0,168.0716,168.7706,167.752,168.2913,52423.0
2025-04-14 13:30:00,168.62,169.62,168.37,169.31,93752.0,168.3911,169.3898,168.1415,169.0802,93752.0
2025-04-14 14:00:00,169.62,169.8,168.76,169.26,9353.0,169.3898,169.5695,168.5309,169.0303,9353.0
2025-04-14 14:30:00,169.6,170.13,169.26,169.79,5617.0,169.3698,169.8991,169.0303,169.5595,5617.0
2025-04-14 15:00:00,170.02,171.78,169.87,171.36,20055.0,169.7892,171.5468,169.6394,171.1274,20055.0
2025-04-14 15:30:00,171.36,172.22,169.94,170.15,30794.0,171.1274,171.9862,169.7093,169.919,30794.0
2025-04-15 09:30:00,172.62,172.62,168.41,171.38,7932.0,172.3857,172.3857,168.1814,171.1474,7932.0
2025-04-15 10:00:00,170.97,172.21,170.29,170.3,4489.0,170.7379,171.9762,170.0589,170.0688,4489.0
2025-04-15 10:30:00,170.91,171.68,170.41,171.68,2186.0,170.678,171.447,170.1787,171.447,2186.0
2025-04-15 11:00:00,171.94,171.94,170.37,170.37,3079.0,171.7066,171.7066,170.1387,170.1387,3079.0
2025-04-15 11:30:00,170.49,171.36,170.49,171.36,8375.0,170.2586,171.1274,170.2586,171.1274,8375.0
2025-04-15 12:00:00,171.4,171.55,170.97,171.19,3292.0,171.1673,171.3171,170.7379,170.9576,3292.0
2025-04-15 12:30:00,171.15,171.3,170.52,170.97,2200.0,170.9177,171.0675,170.2885,170.7379,2200.0
2025-04-15 13:00:00,170.48,170.89,169.92,169.92,2809.0,170.2486,170.658,169.6894,169.6894,2809.0
2025-04-15 13:30:00,170.03,170.45,169.81,170.16,3872.0,169.7992,170.2186,169.5795,169.929,3872.0
2025-04-15 14:00:00,170.23,170.23,169.72,169.99,3900.0,169.9989,169.9989,169.4896,169.7593,3900.0
2025-04-15 14:30:00,170.18,171.31,169.98,171.22,8638.0,169.949,171.0775,169.7493,170.9876,8638.0
2025-04-15 15:00:00,170.9,170.91,170.3,170.47,11645.0,170.668,170.678,170.0688,170.2386,11645.0
2025-04-15 15:30:00,170.52,171.37,169.37,170.67,49094.0,170.2885,171.1374,169.1401,170.4383,49094.0
2025-04-16 09:30:00,168.65,170.96,168.65,169.61,6095.0,168.4211,170.7279,168.4211,169.3798,6095.0
2025-04-16 10:00:00,169.93,171.21,169.58,170.89,5121.0,169.6993,170.9776,169.3498,170.658,5121.0
2025-04-16 10:30:00,170.91,171.01,170.16,171.01,6645.0,170.678,170.7779,169.929,170.7779,6645.0
2025-04-16 11:00:00,171.01,172.19,170.96,172.14,5272.0,170.7779,171.9563,170.7279,171.9063,5272.0
2025-04-16 11:30:00,171.76,172.44,171.14,171.14,3097.0,171.5269,172.2059,170.9077,170.9077,3097.0
2025-04-16 12:00:00,170.79,171.57,170.79,171.57,2702.0,170.5582,171.3371,170.5582,171.3371,2702.0
2025-04-16 12:30:00,171.29,171.62,170.59,170.6,2948.0,171.0575,171.387,170.3584,170.3684,2948.0
2025-04-16 13:00:00,170.56,171.22,170.26,171.22,9523.0,170.3285,170.9876,170.0289,170.9876,9523.0
2025-04-16 13:30:00,171.2,171.34,167.99,167.99,22662.0,170.9676,171.1074,167.762,167.762,22662.0
2025-04-16 14:00:00,168.05,169.13,167.75,169.13,10042.0,167.8219,168.9004,167.5223,168.9004,10042.0
2025-04-16 14:30:00,168.68,168.73,167.74,167.74,4798.0,168.451,168.501,167.5123,167.5123,4798.0
2025-04-16 15:00:00,167.82,168.96,167.21,168.4,18739.0,167.5922,168.7307,166.983,168.1714,18739.0
2025-04-16 15:30:00,168.61,170.11,167.91,169.58,58467.0,168.3811,169.8791,167.6821,169.3498,58467.0
2025-04-17 09:30:00,169.97,171.75,169.29,170.25,5635.0,169.7393,171.5169,169.0602,170.0189,5635.0
2025-04-17 10:00:00,170.81,170.81,168.26,169.59,1541.0,170.5781,170.5781,168.0316,169.3598,1541.0
2025-04-17 10:30:00,168.77,170.0,168.48,168.49,3511.0,168.5409,169.7692,168.2513,168.2613,3511.0
2025-04-17 11:00:00,168.49,170.45,168.48,169.52,6374.0,168.2613,170.2186,168.2513,169.2899,6374.0
2025-04-17 11:30:00,169.49,170.41,169.49,169.88,4905.0,169.2599,170.1787,169.2599,169.6494,4905.0
2025-04-17 12:00:00,170.15,170.64,169.39,170.64,5743.0,169.919,170.4084,169.1601,170.4084,5743.0
2025-04-17 12:30:00,170.41,171.36,170.41,171.36,3671.0,170.1787,171.1274,170.1787,171.1274,3671.0
2025-04-17 13:00:00,170.98,171.37,170.48,170.51,12818.0,170.7479,171.1374,170.2486,170.2786,12818.0
2025-04-17 13:30:00,170.41,170.85,169.97,170.64,9896.0,170.1787,170.6181,169.7393,170.4084,9896.0
2025-04-17 14:00:00,170.39,171.51,170.39,170.71,7504.0,170.1587,171.2772,170.1587,170.4783,7504.0
2025-04-17 14:30:00,170.66,171.29,170.64,170.8,19236.0,170.4283,171.0575,170.4084,170.5682,19236.0
2025-04-17 15:00:00,170.82,171.1,169.85,170.54,24169.0,170.5881,170.8678,169.6194,170.3085,24169.0
2025-04-17 15:30:00,170.18,170.71,168.3,169.28,73883.0,169.949,170.4783,168.0716,169.0502,73883.0
2025-04-21 09:30:00,166.95,167.35,165.76,166.3,6669.0,166.7234,167.1228,165.535,166.0743,6669.0
2025-04-21 10:00:00,166.12,166.48,165.74,166.11,3110.0,165.8945,166.254,165.515,165.8845,3110.0
2025-04-21 10:30:00,165.93,165.93,163.76,163.76,3717.0,165.7048,165.7048,163.5377,163.5377,3717.0
2025-04-21 11:00:00,163.97,163.99,163.42,163.51,1655.0,163.7474,163.7674,163.1982,163.2881,1655.0
2025-04-21 11:30:00,163.41,163.74,162.84,162.9,13907.0,163.1882,163.5177,162.619,162.6789,13907.0
2025-04-21 12:00:00,163.06,164.35,163.06,164.35,4475.0,162.8387,164.1269,162.8387,164.1269,4475.0
2025-04-21 12:30:00,164.62,165.07,163.69,163.69,5520.0,164.3965,164.8459,163.4678,163.4678,5520.0
2025-04-21 13:00:00,163.86,164.5,163.64,163.89,8142.0,163.6376,164.2767,163.4179,163.6675,8142.0
2025-04-21 13:30:00,163.89,164.25,163.59,163.61,6105.0,163.6675,164.0271,163.3679,163.3879,6105.0
2025-04-21 14:00:00,163.43,164.12,163.38,163.79,5163.0,163.2082,163.8972,163.1582,163.5677,5163.0
2025-04-21 14:30:00,164.0,164.24,163.51,163.61,6231.0,163.7774,164.0171,163.2881,163.3879,6231.0
2025-04-21 15:00:00,163.78,164.3,163.78,163.97,7747.0,163.5577,164.077,163.5577,163.7474,7747.0
2025-04-21 15:30:00,164.1,165.48,163.88,165.27,33134.0,163.8773,165.2554,163.6576,165.0457,33134.0
2025-04-22 09:30:00,167.46,168.74,165.75,166.78,6150.0,167.2327,168.511,165.525,166.5536,6150.0
2025-04-22 10:00:00,166.68,167.09,165.95,167.01,5439.0,166.4538,166.8632,165.7247,166.7833,5439.0
2025-04-22 10:30:00,167.15,167.63,166.86,167.15,7618.0,166.9231,167.4025,166.6335,166.9231,7618.0
2025-04-22 11:00:00,167.38,169.06,167.37,168.75,3491.0,167.1528,168.8305,167.1428,168.5209,3491.0
2025-04-22 11:30:00,168.39,168.42,167.35,168.24,7929.0,168.1614,168.1914,167.1228,168.0116,7929.0
2025-04-22 12:00:00,168.52,169.51,168.51,169.19,8335.0,168.2913,169.2799,168.2813,168.9603,8335.0
2025-04-22 12:30:00,169.1,169.1,168.33,168.47,4974.0,168.8705,168.8705,168.1015,168.2413,4974.0
2025-04-22 13:00:00,168.75,169.11,167.25,167.33,5552.0,168.5209,168.8805,167.023,167.1029,5552.0
2025-04-22 13:30:00,167.02,167.6,167.02,167.47,1900.0,166.7933,167.3725,166.7933,167.2427,1900.0
2025-04-22 14:00:00,167.24,168.18,167.24,168.15,6262.0,167.013,167.9517,167.013,167.9218,6262.0
2025-04-22 14:30:00,168.24,168.74,168.15,168.5,11677.0,168.0116,168.511,167.9218,168.2713,11677.0
2025-04-22 15:00:00,168.35,168.56,167.56,167.94,11787.0,168.1215,168.3312,167.3326,167.712,11787.0
2025-04-22 15:30:00,167.8,168.88,167.53,167.84,85271.0,167.5722,168.6508,167.3026,167.6122,85271.0
2025-04-23 09:30:00,171.96,176.82,171.9,176.39,19134.0,171.7266,176.58,171.6667,176.1506,19134.0
2025-04-23 10:00:00,176.39,176.82,174.03,175.75,26012.0,176.1506,176.58,173.7938,175.5114,26012.0
2025-04-23 10:30:00,175.75,177.27,175.75,175.79,9551.0,175.5114,177.0294,175.5114,175.5514,9551.0
2025-04-23 11:00:00,175.97,176.45,175.31,175.71,12541.0,175.7311,176.2105,175.072,175.4715,12541.0
2025-04-23 11:30:00,175.92,175.94,174.48,174.8,9810.0,175.6812,175.7012,174.2432,174.5627,9810.0
2025-04-23 12:00:00,174.34,174.9,173.07,174.14,6871.0,174.1034,174.6626,172.8351,173.9036,6871.0
2025-04-23 12:30:00,174.17,175.01,174.01,174.98,6475.0,173.9336,174.7724,173.7738,174.7425,6475.0
2025-04-23 13:00:00,174.62,175.67,174.59,174.59,6283.0,174.383,175.4315,174.353,174.353,6283.0
2025-04-23 13:30:00,174.69,174.94,173.43,174.15,8532.0,174.4529,174.7025,173.1946,173.9136,8532.0
2025-04-23 14:00:00,174.21,174.54,173.72,173.87,8859.0,173.9735,174.3031,173.4842,173.634,8859.0
2025-04-23 14:30:00,173.61,174.25,173.26,173.75,7778.0,173.3743,174.0135,173.0248,173.5142,7778.0
2025-04-23 15:00:00,173.59,173.59,172.61,172.96,14668.0,173.3544,173.3544,172.3757,172.7252,14668.0
2025-04-23 15:30:00,172.97,174.64,172.69,174.23,70289.0,172.7352,174.4029,172.4556,173.9935,70289.0
2025-04-24 09:30:00,174.52,177.61,174.52,177.12,8589.0,174.2831,177.3689,174.2831,176.8796,8589.0
2025-04-24 10:00:00,177.51,179.22,176.52,179.2,5882.0,177.2691,178.9767,176.2804,178.9568,5882.0
2025-04-24 10:30:00,179.22,179.76,178.88,179.24,12279.0,178.9767,179.516,178.6372,178.9967,12279.0
2025-04-24 11:00:00,179.18,179.53,179.08,179.52,8021.0,178.9368,179.2863,178.8369,179.2763,8021.0
2025-04-24 11:30:00,179.36,179.84,179.19,179.53,4341.0,179.1165,179.5959,178.9468,179.2863,4341.0
2025-04-24 12:00:00,179.54,180.16,179.51,179.99,6254.0,179.2963,179.9155,179.2663,179.7457,6254.0
2025-04-24 12:30:00,179.98,180.81,179.97,180.45,3900.0,179.7357,180.5646,179.7257,180.2051,3900.0
2025-04-24 13:00:00,180.33,180.93,180.27,180.54,3679.0,180.0852,180.6844,180.0253,180.2949,3679.0
2025-04-24 13:30:00,180.7,180.74,180.14,180.23,8685.0,180.4547,180.4947,179.8955,179.9854,8685.0
2025-04-24 14:00:00,180.45,181.19,179.99,180.01,19783.0,180.2051,180.9441,179.7457,179.7657,19783.0
2025-04-24 14:30:00,180.0,180.45,179.79,180.14,13381.0,179.7557,180.2051,179.546,179.8955,13381.0
2025-04-24 15:00:00,180.04,180.33,179.81,179.9,9996.0,179.7956,180.0852,179.5659,179.6558,9996.0
2025-04-24 15:30:00,180.02,181.76,179.45,181.11,48048.0,179.7756,181.5133,179.2064,180.8642,48048.0
2025-04-25 09:30:00,180.12,182.31,180.12,181.45,7231.0,179.8755,182.0625,179.8755,181.2037,7231.0
2025-04-25 10:00:00,181.19,182.78,180.38,181.13,10276.0,180.9441,182.5319,180.1352,180.8841,10276.0
2025-04-25 10:30:00,180.66,181.08,180.13,180.4,12977.0,180.4148,180.8342,179.8855,180.1551,12977.0
2025-04-25 11:00:00,180.22,180.62,179.74,179.92,18263.0,179.9754,180.3748,179.496,179.6758,18263.0
2025-04-25 11:30:00,179.71,180.16,179.36,179.93,14071.0,179.4661,179.9155,179.1165,179.6858,14071.0
2025-04-25 12:00:00,180.05,180.05,179.23,179.69,7827.0,179.8056,179.8056,178.9867,179.4461,7827.0
2025-04-25 12:30:00,179.69,180.05,179.57,179.59,7432.0,179.4461,179.8056,179.3263,179.3462,7432.0
2025-04-25 13:00:00,179.73,180.18,179.56,179.93,7314.0,179.486,179.9354,179.3163,179.6858,7314.0
2025-04-25 13:30:00,179.85,180.24,178.21,178.95,15491.0,179.6059,179.9953,177.9681,178.7071,15491.0
2025-04-25 14:00:00,179.1,180.27,179.01,180.07,8287.0,178.8569,180.0253,178.767,179.8256,8287.0
2025-04-25 14:30:00,180.3,180.49,179.84,180.29,17717.0,180.0553,180.245,179.5959,180.0453,17717.0
2025-04-25 15:00:00,180.38,181.07,180.38,180.97,9946.0,180.1352,180.8242,180.1352,180.7244,9946.0
2025-04-25 15:30:00,180.88,182.06,180.6,181.89,79273.0,180.6345,181.8129,180.3549,181.6431,79273.0
2025-04-28 09:30:00,181.86,183.39,180.24,181.65,20606.0,181.6131,183.1411,179.9953,181.4034,20606.0
2025-04-28 10:00:00,181.83,183.48,181.27,183.48,16099.0,181.5832,183.2309,181.0239,183.2309,16099.0
2025-04-28 10:30:00,182.84,182.84,181.51,181.51,4832.0,182.5918,182.5918,181.2636,181.2636,4832.0
2025-04-28 11:00:00,181.68,181.86,179.81,179.81,4702.0,181.4334,181.6131,179.5659,179.5659,4702.0
2025-04-28 11:30:00,179.84,180.33,179.44,180.17,4852.0,179.5959,180.0852,179.1964,179.9254,4852.0
2025-04-28 12:00:00,179.93,179.93,178.67,179.27,17495.0,179.6858,179.6858,178.4275,179.0267,17495.0
2025-04-28 12:30:00,179.6,180.15,179.04,179.04,14275.0,179.3562,179.9055,178.797,178.797,14275.0
2025-04-28 13:00:00,179.11,179.57,178.61,178.69,20107.0,178.8669,179.3263,178.3676,178.4475,20107.0
2025-04-28 13:30:00,178.55,179.42,178.33,179.22,15213.0,178.3076,179.1765,178.0879,178.9767,15213.0
2025-04-28 14:00:00,179.23,179.55,178.61,179.26,64394.0,178.9867,179.3063,178.3676,179.0167,64394.0
2025-04-28 14:30:00,179.09,179.63,178.8,179.15,51039.0,178.8469,179.3862,178.5573,178.9068,51039.0
2025-04-28 15:00:00,179.26,180.73,179.24,180.48,35910.0,179.0167,180.4847,178.9967,180.235,35910.0
2025-04-28 15:30:00,180.52,181.77,179.83,181.57,139157.0,180.275,181.5233,179.5859,181.3235,139157.0
2025-04-29 09:30:00,186.89,193.0,186.89,187.58,103705.0,186.6363,192.738,186.6363,187.3254,103705.0
2025-04-29 10:00:00,187.47,188.81,186.06,186.1,55422.0,187.2155,188.5537,185.8074,185.8474,55422.0
2025-04-29 10:30:00,186.26,188.29,186.26,188.08,57163.0,186.0072,188.0344,186.0072,187.8247,57163.0
2025-04-29 11:00:00,188.45,188.98,184.64,185.25,27511.0,188.1942,188.7235,184.3894,184.9985,27511.0
2025-04-29 11:30:00,184.96,186.62,183.35,183.86,19363.0,184.7089,186.3667,183.1011,183.6104,19363.0
2025-04-29 12:00:00,184.1,186.73,184.1,186.42,10248.0,183.8501,186.4765,183.8501,186.167,10248.0
2025-04-29 12:30:00,186.48,186.58,185.0,186.06,28879.0,186.2269,186.3267,184.7489,185.8074,28879.0
2025-04-29 13:00:00,185.78,186.75,185.32,185.32,8146.0,185.5278,186.4965,185.0685,185.0685,8146.0
2025-04-29 13:30:00,185.02,187.03,184.96,186.02,15913.0,184.7689,186.7761,184.7089,185.7675,15913.0
2025-04-29 14:00:00,185.81,187.24,185.31,186.03,19217.0,185.5578,186.9858,185.0585,185.7775,19217.0
2025-04-29 14:30:00,186.09,187.26,184.96,185.33,19286.0,185.8374,187.0058,184.7089,185.0784,19286.0
2025-04-29 15:00:00,185.09,185.94,184.87,185.59,24037.0,184.8388,185.6876,184.6191,185.3381,24037.0
2025-04-29 15:30:00,185.59,185.98,184.54,184.76,108881.0,185.3381,185.7276,184.2895,184.5092,108881.0
2025-04-30 09:30:00,183.91,183.91,181.61,182.29,31922.0,183.6604,183.6604,181.3635,182.0426,31922.0
2025-04-30 10:00:00,183.02,185.11,182.72,184.97,17857.0,182.7716,184.8587,182.472,184.7189,17857.0
2025-04-30 10:30:00,184.8,186.4,184.8,185.94,18205.0,184.5492,186.147,184.5492,185.6876,18205.0
2025-04-30 11:00:00,185.94,187.07,185.72,186.67,11010.0,185.6876,186.8161,185.4679,186.4166,11010.0
2025-04-30 11:30:00,186.66,187.56,186.45,186.86,24159.0,186.4066,187.3054,186.1969,186.6064,24159.0
2025-04-30 12:00:00,186.74,187.02,185.84,185.84,4571.0,186.4865,186.7661,185.5877,185.5877,4571.0
2025-04-30 12:30:00,185.81,186.19,185.47,185.86,7499.0,185.5578,185.9373,185.2182,185.6077,7499.0
2025-04-30 13:00:00,185.95,185.95,185.06,185.54,2748.0,185.6976,185.6976,184.8088,185.2882,2748.0
2025-04-30 13:30:00,185.67,185.8,185.39,185.61,5855.0,185.418,185.5478,185.1384,185.3581,5855.0
2025-04-30 14:00:00,185.45,186.34,185.41,185.91,8461.0,185.1983,186.0871,185.1583,185.6576,8461.0
2025-04-30 14:30:00,186.07,186.36,185.8,185.81,14196.0,185.8174,186.107,185.5478,185.5578,14196.0
2025-04-30 15:00:00,185.98,186.59,185.82,185.92,8006.0,185.7276,186.3367,185.5678,185.6676,8006.0
2025-04-30 15:30:00,185.69,188.9,185.69,187.42,52462.0,185.4379,188.6436,185.4379,187.1656,52462.0
2025-05-01 09:30:00,189.14,192.7,188.78,190.3,33122.0,188.8833,192.4384,188.5238,190.0417,33122.0
2025-05-01 10:00:00,190.94,193.31,190.62,192.69,23954.0,190.6808,193.0476,190.3613,192.4284,23954.0
2025-05-01 10:30:00,192.69,194.33,192.58,194.03,19523.0,192.4284,194.0662,192.3186,193.7666,19523.0
2025-05-01 11:00:00,194.18,194.7,193.17,193.81,21669.0,193.9164,194.4357,192.9078,193.5469,21669.0
2025-05-01 11:30:00,193.78,194.15,192.63,192.81,20922.0,193.517,193.8865,192.3685,192.5483,20922.0
2025-05-01 12:00:00,193.04,193.04,192.0,192.37,11148.0,192.778,192.778,191.7394,192.1089,11148.0
2025-05-01 12:30:00,192.53,192.85,192.36,192.57,8531.0,192.2687,192.5882,192.0989,192.3086,8531.0
2025-05-01 13:00:00,192.77,193.32,192.41,192.55,10664.0,192.5083,193.0576,192.1488,192.2886,10664.0
2025-05-01 13:30:00,192.41,192.59,191.88,192.06,14741.0,192.1488,192.3286,191.6195,191.7993,14741.0
2025-05-01 14:00:00,192.03,192.73,191.77,192.02,16253.0,191.7693,192.4684,191.5097,191.7594,16253.0
2025-05-01 14:30:00,192.1,192.93,192.06,192.93,19790.0,191.8392,192.6681,191.7993,192.6681,19790.0
2025-05-01 15:00:00,192.91,193.25,192.27,193.25,22371.0,192.6481,192.9877,192.009,192.9877,22371.0
2025-05-01 15:30:00,193.28,193.53,190.21,190.44,73472.0,193.0176,193.2673,189.9518,190.1815,73472.0
2025-05-02 09:30:00,192.92,194.12,192.1,193.09,8238.0,192.6581,193.8565,191.8392,192.8279,8238.0
2025-05-02 10:00:00,193.12,194.66,192.96,194.66,10579.0,192.8579,194.3958,192.6981,194.3958,10579.0
2025-05-02 10:30:00,194.65,195.08,193.23,193.88,18996.0,194.3858,194.8152,192.9677,193.6168,18996.0
2025-05-02 11:00:00,193.66,193.9,192.86,192.88,9624.0,193.3971,193.6368,192.5982,192.6182,9624.0
2025-05-02 11:30:00,192.85,193.66,192.85,193.19,9441.0,192.5882,193.3971,192.5882,192.9278,9441.0
2025-05-02 12:00:00,193.25,194.69,193.25,194.49,17127.0,192.9877,194.4257,192.9877,194.226,17127.0
2025-05-02 12:30:00,194.62,195.0,194.25,194.25,13937.0,194.3558,194.7353,193.9863,193.9863,13937.0
2025-05-02 13:00:00,194.53,194.53,193.66,194.08,14053.0,194.2659,194.2659,193.3971,193.8166,14053.0
2025-05-02 13:30:00,194.08,194.66,193.9,194.47,20785.0,193.8166,194.3958,193.6368,194.206,20785.0
2025-05-02 14:00:00,194.63,195.72,194.5,194.67,16264.0,194.3658,195.4543,194.236,194.4058,16264.0
2025-05-02 14:30:00,194.81,195.33,194.23,194.72,7331.0,194.5456,195.0649,193.9664,194.4557,7331.0
2025-05-02 15:00:00,194.74,194.77,193.71,194.06,32601.0,194.4757,194.5056,193.4471,193.7966,32601.0
2025-05-02 15:30:00,194.04,194.43,193.67,193.82,88963.0,193.7766,194.1661,193.4071,193.5569,88963.0
2025-05-05 09:30:00,193.01,195.0,190.51,194.82,35178.0,192.748,194.7353,190.2514,194.5556,35178.0
2025-05-05 10:00:00,194.99,195.47,193.58,194.51,29534.0,194.7253,195.2047,193.3172,194.246,29534.0
2025-05-05 10:30:00,194.49,195.03,194.33,194.72,10977.0,194.226,194.7653,194.0662,194.4557,10977.0
2025-05-05 11:00:00,194.73,195.21,194.66,194.67,22350.0,194.4657,194.945,194.3958,194.4058,22350.0
2025-05-05 11:30:00,194.64,195.32,194.31,195.21,18104.0,194.3758,195.0549,194.0462,194.945,18104.0
2025-05-05 12:00:00,195.22,195.79,194.96,195.24,10145.0,194.955,195.5242,194.6954,194.975,10145.0
2025-05-05 12:30:00,195.3,195.64,195.03,195.22,9808.0,195.0349,195.3744,194.7653,194.955,9808.0
2025-05-05 13:00:00,195.03,195.04,194.52,194.55,6502.0,194.7653,194.7753,194.256,194.2859,6502.0
2025-05-05 13:30:00,194.71,195.78,194.7,195.78,12350.0,194.4457,195.5143,194.4357,195.5143,12350.0
2025-05-05 14:00:00,195.66,197.0,195.66,196.34,34132.0,195.3944,196.7326,195.3944,196.0735,34132.0
2025-05-05 14:30:00,196.33,196.91,196.27,196.71,12689.0,196.0635,196.6427,196.0036,196.443,12689.0
2025-05-05 15:00:00,196.71,196.99,196.51,196.69,16227.0,196.443,196.7226,196.2433,196.423,16227.0
2025-05-05 15:30:00,196.69,196.77,195.75,195.98,39990.0,196.423,196.5029,195.4843,195.714,39990.0
2025-05-06 09:30:00,195.31,196.16,193.06,193.17,12309.0,195.0449,195.8937,192.7979,192.9078,12309.0
2025-05-06 10:00:00,193.4,195.16,193.07,195.07,13813.0,193.1375,194.8951,192.8079,194.8052,13813.0
2025-05-06 10:30:00,194.81,195.23,194.2,194.7,4140.0,194.5456,194.965,193.9364,194.4357,4140.0
2025-05-06 11:00:00,194.95,195.8,194.95,195.77,4379.0,194.6854,195.5342,194.6854,195.5043,4379.0
2025-05-06 11:30:00,195.63,195.68,194.45,194.5,4716.0,195.3645,195.4144,194.1861,194.236,4716.0
2025-05-06 12:00:00,194.68,195.33,194.4,194.78,2800.0,194.4157,195.0649,194.1361,194.5156,2800.0
2025-05-06 12:30:00,194.75,195.13,193.99,194.07,22761.0,194.4857,194.8651,193.7267,193.8066,22761.0
2025-05-06 13:00:00,194.15,195.32,194.07,194.76,14881.0,193.8865,195.0549,193.8066,194.4956,14881.0
2025-05-06 13:30:00,194.66,194.66,194.0,194.0,3100.0,194.3958,194.3958,193.7367,193.7367,3100.0
2025-05-06 14:00:00,194.22,195.14,194.22,195.14,3180.0,193.9564,194.8751,193.9564,194.8751,3180.0
2025-05-06 14:30:00,195.3,195.87,195.3,195.77,4948.0,195.0349,195.6041,195.0349,195.5043,4948.0
2025-05-06 15:00:00,195.76,196.48,195.6,196.33,16877.0,195.4943,196.2133,195.3345,196.0635,16877.0
2025-05-06 15:30:00,196.43,196.81,195.94,196.02,39912.0,196.1634,196.5429,195.674,195.7539,39912.0
2025-05-07 09:30:00,196.67,197.5,195.31,196.73,33521.0,196.403,197.2319,195.0449,196.463,33521.0
2025-05-07 10:00:00,196.48,197.36,195.67,195.97,4336.0,196.2133,197.0921,195.4044,195.704,4336.0
2025-05-07 10:30:00,195.57,195.92,194.9,195.29,2694.0,195.3045,195.6541,194.6354,195.0249,2694.0
2025-05-07 11:00:00,194.98,195.53,194.98,195.29,2534.0,194.7153,195.2646,194.7153,195.0249,2534.0
2025-05-07 11:30:00,195.56,196.17,195.37,195.76,3393.0,195.2946,195.9037,195.1048,195.4943,3393.0
2025-05-07 12:00:00,195.61,195.91,195.48,195.71,1600.0,195.3445,195.6441,195.2147,195.4443,1600.0
2025-05-07 12:30:00,195.48,196.34,195.42,196.34,6029.0,195.2147,196.0735,195.1547,196.0735,6029.0
2025-05-07 13:00:00,195.9,196.58,195.89,196.22,1925.0,195.6341,196.3132,195.6241,195.9537,1925.0
2025-05-07 13:30:00,196.06,196.06,194.74,194.8,2319.0,195.7939,195.7939,194.4757,194.5356,2319.0
2025-05-07 14:00:00,195.11,195.29,193.78,193.99,13656.0,194.8452,195.0249,193.517,193.7267,13656.0
2025-05-07 14:30:00,194.07,195.34,193.97,195.2,13923.0,193.8066,195.0748,193.7067,194.935,13923.0
2025-05-07 15:00:00,195.11,195.11,194.0,194.0,6690.0,194.8452,194.8452,193.7367,193.7367,6690.0
2025-05-07 15:30:00,193.93,195.8,193.37,194.1,28483.0,193.6668,195.5342,193.1075,193.8365,28483.0
2025-05-08 09:30:00,196.88,197.04,194.62,195.88,20628.0,196.6128,196.7725,194.3558,195.6141,20628.0
2025-05-08 10:00:00,195.69,196.34,195.5,195.96,4638.0,195.4244,196.0735,195.2346,195.694,4638.0
2025-05-08 10:30:00,196.42,196.55,195.07,195.08,4991.0,196.1534,196.2832,194.8052,194.8152,4991.0
2025-05-08 11:00:00,195.05,196.88,194.13,196.74,16422.0,194.7852,196.6128,193.8665,196.4729,16422.0
2025-05-08 11:30:00,196.78,197.85,196.42,196.91,17411.0,196.5129,197.5814,196.1534,196.6427,17411.0
2025-05-08 12:00:00,197.23,197.48,196.44,196.59,6936.0,196.9623,197.2119,196.1734,196.3232,6936.0
2025-05-08 12:30:00,196.45,197.99,196.3,197.58,17821.0,196.1833,197.7213,196.0335,197.3118,17821.0
2025-05-08 13:00:00,197.55,197.55,196.72,196.81,6453.0,197.2818,197.2818,196.453,196.5429,6453.0
2025-05-08 13:30:00,197.0,197.85,196.58,196.86,18470.0,196.7326,197.5814,196.3132,196.5928,18470.0
2025-05-08 14:00:00,197.05,197.54,197.02,197.34,3300.0,196.7825,197.2719,196.7526,197.0721,3300.0
2025-05-08 14:30:00,197.34,198.81,197.33,198.14,50130.0,197.0721,198.5401,197.0621,197.871,50130.0
2025-05-08 15:00:00,197.99,198.22,197.34,198.16,10221.0,197.7213,197.9509,197.0721,197.891,10221.0
2025-05-08 15:30:00,198.28,198.38,195.51,195.59,51855.0,198.0109,198.1107,195.2446,195.3245,51855.0
2025-05-09 09:30:00,196.3,198.87,194.88,195.73,16246.0,196.0335,198.6001,194.6155,195.4643,16246.0
2025-05-09 10:00:00,195.36,195.36,194.27,194.33,5976.0,195.0948,195.0948,194.0063,194.0662,5976.0
2025-05-09 10:30:00,194.56,195.24,193.74,195.04,4115.0,194.2959,194.975,193.477,194.7753,4115.0
2025-05-09 11:00:00,195.02,195.08,194.34,194.72,5100.0,194.7553,194.8152,194.0762,194.4557,5100.0
2025-05-09 11:30:00,194.68,195.36,194.47,195.33,2550.0,194.4157,195.0948,194.206,195.0649,2550.0
2025-05-09 12:00:00,195.47,195.47,194.64,194.81,8369.0,195.2047,195.2047,194.3758,194.5456,8369.0
2025-05-09 12:30:00,194.83,195.4,194.81,195.4,2709.0,194.5655,195.1348,194.5456,195.1348,2709.0
2025-05-09 13:00:00,195.5,195.68,195.01,195.68,2995.0,195.2346,195.4144,194.7453,195.4144,2995.0
2025-05-09 13:30:00,195.71,196.56,195.71,196.12,4380.0,195.4443,196.2932,195.4443,195.8538,4380.0
2025-05-09 14:00:00,196.16,196.16,195.45,195.64,5334.0,195.8937,195.8937,195.1847,195.3744,5334.0
2025-05-09 14:30:00,195.66,196.04,195.66,196.04,4742.0,195.3944,195.7739,195.3944,195.7739,4742.0
2025-05-09 15:00:00,196.09,196.44,195.96,196.17,7763.0,195.8238,196.1734,195.694,195.9037,7763.0
2025-05-09 15:30:00,196.08,197.09,195.95,196.32,43463.0,195.8138,196.8225,195.684,196.0535,43463.0
2025-05-12 09:30:00,200.3,201.8,197.51,199.76,46520.0,200.0281,201.5261,197.2419,199.4889,46520.0
2025-05-12 10:00:00,199.47,201.32,199.41,199.91,10109.0,199.1992,201.0467,199.1393,199.6386,10109.0
2025-05-12 10:30:00,199.54,201.0,199.35,200.65,9602.0,199.2691,200.7272,199.0794,200.3776,9602.0
2025-05-12 11:00:00,200.96,201.23,199.62,199.74,8612.0,200.6872,200.9569,199.349,199.4689,8612.0
2025-05-12 11:30:00,200.1,200.36,199.8,200.27,12178.0,199.8284,200.088,199.5288,199.9982,12178.0
2025-05-12 12:00:00,200.55,201.06,200.0,200.39,12137.0,200.2778,200.7871,199.7285,200.118,12137.0
2025-05-12 12:30:00,200.7,201.46,200.69,201.14,22834.0,200.4276,201.1865,200.4176,200.867,22834.0
2025-05-12 13:00:00,201.31,202.1,201.31,201.58,15096.0,201.0367,201.8257,201.0367,201.3064,15096.0
2025-05-12 13:30:00,201.57,202.22,201.49,202.06,15190.0,201.2964,201.9455,201.2165,201.7857,15190.0
2025-05-12 14:00:00,202.26,202.62,202.11,202.37,7371.0,201.9855,202.345,201.8357,202.0953,7371.0
2025-05-12 14:30:00,202.38,202.66,202.2,202.65,5147.0,202.1053,202.3849,201.9255,202.3749,5147.0
2025-05-12 15:00:00,202.68,203.05,201.78,201.78,9208.0,202.4049,202.7744,201.5061,201.5061,9208.0
2025-05-12 15:30:00,201.74,201.77,201.07,201.43,31090.0,201.4662,201.4961,200.7971,201.1566,31090.0
2025-05-13 09:30:00,201.78,202.79,200.19,201.86,75524.0,201.5061,202.5147,199.9183,201.586,75524.0
2025-05-13 10:00:00,201.99,202.64,201.65,201.74,15663.0,201.7158,202.3649,201.3763,201.4662,15663.0
2025-05-13 10:30:00,201.67,202.14,201.4,201.43,6966.0,201.3963,201.8656,201.1266,201.1566,6966.0
2025-05-13 11:00:00,201.61,202.69,201.61,202.69,16573.0,201.3363,202.4149,201.3363,202.4149,16573.0
2025-05-13 11:30:00,202.78,203.85,202.75,202.82,7774.0,202.5048,203.5733,202.4748,202.5447,7774.0
2025-05-13 12:00:00,202.83,202.92,202.24,202.92,7058.0,202.5547,202.6446,201.9655,202.6446,7058.0
2025-05-13 12:30:00,202.83,203.45,202.21,202.55,17681.0,202.5547,203.1738,201.9355,202.2751,17681.0
2025-05-13 13:00:00,202.67,203.22,202.25,203.09,8883.0,202.3949,202.9442,201.9755,202.8143,8883.0
2025-05-13 13:30:00,203.32,203.34,202.72,202.93,8491.0,203.044,203.064,202.4448,202.6545,8491.0
2025-05-13 14:00:00,202.81,203.59,202.47,203.48,24578.0,202.5347,203.3137,202.1952,203.2038,24578.0
2025-05-13 14:30:00,203.48,204.01,203.23,204.01,15021.0,203.2038,203.7331,202.9541,203.7331,15021.0
2025-05-13 15:00:00,203.89,204.32,203.63,204.26,15589.0,203.6132,204.0427,203.3536,203.9827,15589.0
2025-05-13 15:30:00,204.37,204.77,203.17,203.24,52272.0,204.0926,204.492,202.8942,202.9641,52272.0
2025-05-14 09:30:00,203.79,204.82,202.08,202.41,15727.0,203.5134,204.542,201.8057,202.1353,15727.0
2025-05-14 10:00:00,202.86,204.49,202.86,204.45,11416.0,202.5846,204.2124,202.5846,204.1725,11416.0
2025-05-14 10:30:00,204.81,205.38,204.45,205.03,18234.0,204.532,205.1012,204.1725,204.7517,18234.0
2025-05-14 11:00:00,205.14,207.39,205.12,207.1,20694.0,204.8615,207.1085,204.8416,206.8189,20694.0
2025-05-14 11:30:00,207.06,207.23,205.67,206.61,12744.0,206.7789,206.9487,205.3908,206.3296,12744.0
2025-05-14 12:00:00,206.68,207.0,205.72,205.87,16228.0,206.3995,206.719,205.4408,205.5906,16228.0
2025-05-14 12:30:00,206.05,206.63,205.91,206.32,9868.0,205.7703,206.3495,205.6305,206.0399,9868.0
2025-05-14 13:00:00,206.18,207.5,205.91,207.29,29235.0,205.9001,207.2183,205.6305,207.0086,29235.0
2025-05-14 13:30:00,207.36,208.14,207.16,207.4,32934.0,207.0785,207.8575,206.8788,207.1185,32934.0
2025-05-14 14:00:00,207.31,207.82,206.63,206.69,8809.0,207.0286,207.5379,206.3495,206.4094,8809.0
2025-05-14 14:30:00,206.94,207.23,206.67,206.74,22963.0,206.6591,206.9487,206.3895,206.4594,22963.0
2025-05-14 15:00:00,206.84,207.19,206.3,206.65,13753.0,206.5592,206.9088,206.02,206.3695,13753.0
2025-05-14 15:30:00,206.51,207.1,205.8,205.96,54621.0,206.2297,206.8189,205.5207,205.6804,54621.0
2025-05-15 09:30:00,205.8,206.65,205.59,206.28,6407.0,205.5207,206.3695,205.3109,206.0,6407.0
2025-05-15 10:00:00,206.28,208.22,206.28,207.84,24521.0,206.0,207.9374,206.0,207.5579,24521.0
2025-05-15 10:30:00,207.83,208.5,206.96,207.9,10953.0,207.5479,208.217,206.6791,207.6178,10953.0
2025-05-15 11:00:00,208.22,208.22,207.45,207.45,9131.0,207.9374,207.9374,207.1684,207.1684,9131.0
2025-05-15 11:30:00,207.56,208.22,207.49,207.63,9777.0,207.2783,207.9374,207.2084,207.3482,9777.0
2025-05-15 12:00:00,207.63,207.98,206.7,207.37,21363.0,207.3482,207.6977,206.4194,207.0885,21363.0
2025-05-15 12:30:00,207.03,207.83,207.03,207.34,7695.0,206.749,207.5479,206.749,207.0586,7695.0
2025-05-15 13:00:00,207.34,208.0,206.64,207.73,11981.0,207.0586,207.7177,206.3595,207.448,11981.0
2025-05-15 13:30:00,207.68,208.34,207.31,207.32,8984.0,207.3981,208.0572,207.0286,207.0386,8984.0
2025-05-15 14:00:00,207.59,208.13,207.37,207.75,13430.0,207.3082,207.8475,207.0885,207.468,13430.0
2025-05-15 14:30:00,207.95,208.5,207.79,208.04,10882.0,207.6677,208.217,207.508,207.7576,10882.0
2025-05-15 15:00:00,207.93,208.22,207.68,207.91,11727.0,207.6478,207.9374,207.3981,207.6278,11727.0
2025-05-15 15:30:00,207.92,208.5,207.75,208.33,68496.0,207.6378,208.217,207.468,208.0472,68496.0
2025-05-16 09:30:00,208.33,209.0,205.65,208.16,21468.0,208.0472,208.7163,205.3709,207.8774,21468.0
2025-05-16 10:00:00,208.39,209.21,207.35,208.73,8363.0,208.1071,208.926,207.0685,208.4467,8363.0
2025-05-16 10:30:00,208.73,209.34,208.1,209.0,5638.0,208.4467,209.0558,207.8175,208.7163,5638.0
2025-05-16 11:00:00,209.0,209.52,208.52,208.82,7043.0,208.7163,209.2356,208.237,208.5366,7043.0
2025-05-16 11:30:00,209.1,209.3,208.93,209.27,4848.0,208.8162,209.0159,208.6464,208.9859,4848.0
2025-05-16 12:00:00,209.37,209.52,209.02,209.02,4012.0,209.0858,209.2356,208.7363,208.7363,4012.0
2025-05-16 12:30:00,208.95,209.1,208.71,208.8,5092.0,208.6664,208.8162,208.4267,208.5166,5092.0
2025-05-16 13:00:00,208.78,208.9,208.24,208.77,5734.0,208.4966,208.6164,207.9573,208.4866,5734.0
2025-05-16 13:30:00,208.78,209.55,208.77,209.4,10624.0,208.4966,209.2656,208.4866,209.1158,10624.0
2025-05-16 14:00:00,209.42,209.74,209.26,209.34,5087.0,209.1357,209.4553,208.976,209.0558,5087.0
2025-05-16 14:30:00,209.33,209.77,209.3,209.42,5388.0,209.0459,209.4853,209.0159,209.1357,5388.0
2025-05-16 15:00:00,209.41,209.86,209.41,209.53,7882.0,209.1258,209.5751,209.1258,209.2456,7882.0
2025-05-16 15:30:00,209.41,210.0,209.37,209.89,38921.0,209.1258,209.715,209.0858,209.6051,38921.0
2025-05-19 09:30:00,206.98,209.68,206.44,209.15,12618.0,206.699,209.3954,206.1598,208.8661,12618.0
2025-05-19 10:00:00,209.52,210.16,209.36,209.81,6577.0,209.2356,209.8747,209.0758,209.5252,6577.0
2025-05-19 10:30:00,209.67,210.59,209.27,209.27,3052.0,209.3854,210.3041,208.9859,208.9859,3052.0
2025-05-19 11:00:00,209.34,209.8,208.87,209.24,5458.0,209.0558,209.5152,208.5865,208.956,5458.0
2025-05-19 11:30:00,209.24,210.5,209.07,209.62,27909.0,208.956,210.2143,208.7862,209.3355,27909.0
2025-05-19 12:00:00,209.62,210.41,209.62,210.41,6235.0,209.3355,210.1244,209.3355,210.1244,6235.0
2025-05-19 12:30:00,210.34,211.18,210.33,211.18,6479.0,210.0545,210.8933,210.0445,210.8933,6479.0
2025-05-19 13:00:00,210.99,212.32,210.96,211.82,10789.0,210.7036,212.0318,210.6736,211.5325,10789.0
2025-05-19 13:30:00,211.76,212.1,211.42,211.71,15814.0,211.4726,211.8121,211.133,211.4226,15814.0
2025-05-19 14:00:00,211.68,212.5,211.62,212.34,11022.0,211.3927,212.2116,211.3328,212.0518,11022.0
2025-05-19 14:30:00,212.23,213.1,212.12,212.78,16827.0,211.9419,212.8107,211.8321,212.4912,16827.0
2025-05-19 15:00:00,212.55,213.23,212.47,212.66,27082.0,212.2615,212.9406,212.1816,212.3713,27082.0
2025-05-19 15:30:00,212.59,213.71,212.5,213.62,50543.0,212.3014,213.4199,212.2116,213.33,50543.0
2025-05-20 09:30:00,213.02,214.44,212.24,213.88,14097.0,212.7309,214.1489,211.9519,213.5897,14097.0
2025-05-20 10:00:00,214.3,216.68,214.28,216.45,12417.0,214.0091,216.3859,213.9891,216.1562,12417.0
2025-05-20 10:30:00,216.38,216.95,215.66,216.31,18755.0,216.0863,216.6555,215.3673,216.0164,18755.0
2025-05-20 11:00:00,215.95,216.17,215.46,215.92,14133.0,215.6569,215.8766,215.1675,215.6269,14133.0
2025-05-20 11:30:00,215.65,216.28,215.65,215.84,3972.0,215.3573,215.9864,215.3573,215.547,3972.0
2025-05-20 12:00:00,215.74,215.83,214.65,214.66,16282.0,215.4472,215.537,214.3586,214.3686,16282.0
2025-05-20 12:30:00,214.65,215.17,214.65,214.72,4002.0,214.3586,214.8779,214.3586,214.4285,4002.0
2025-05-20 13:00:00,214.66,214.9,214.41,214.73,13427.0,214.3686,214.6083,214.119,214.4385,13427.0
2025-05-20 13:30:00,214.72,214.91,214.54,214.7,10969.0,214.4285,214.6183,214.2488,214.4086,10969.0
2025-05-20 14:00:00,214.66,214.78,213.39,213.5,5242.0,214.3686,214.4885,213.1003,213.2102,5242.0
2025-05-20 14:30:00,213.43,214.0,213.2,213.26,8509.0,213.1403,213.7095,212.9106,212.9705,8509.0
2025-05-20 15:00:00,213.25,213.28,212.8,212.89,10266.0,212.9605,212.9905,212.5111,212.601,10266.0
2025-05-20 15:30:00,213.0,213.58,212.35,213.18,69044.0,212.7109,213.2901,212.0618,212.8906,69044.0
2025-05-21 09:30:00,211.65,212.56,210.97,211.63,12255.0,211.3627,212.2715,210.6836,211.3427,12255.0
2025-05-21 10:00:00,211.61,211.85,210.44,210.6,11749.0,211.3228,211.5624,210.1544,210.3141,11749.0
2025-05-21 10:30:00,210.5,210.89,209.99,210.73,9380.0,210.2143,210.6037,209.705,210.444,9380.0
2025-05-21 11:00:00,210.85,210.91,209.88,210.3,7889.0,210.5638,210.6237,209.5951,210.0145,7889.0
2025-05-21 11:30:00,210.44,211.29,210.43,211.14,4816.0,210.1544,211.0032,210.1444,210.8534,4816.0
2025-05-21 12:00:00,211.15,211.15,210.78,210.78,7157.0,210.8634,210.8634,210.4939,210.4939,7157.0
2025-05-21 12:30:00,210.89,211.35,210.75,210.9,8804.0,210.6037,211.0631,210.4639,210.6137,8804.0
2025-05-21 13:00:00,211.03,211.03,208.51,208.51,4766.0,210.7436,210.7436,208.227,208.227,4766.0
2025-05-21 13:30:00,208.2,209.39,208.13,208.86,7067.0,207.9174,209.1058,207.8475,208.5765,7067.0
2025-05-21 14:00:00,208.86,208.94,208.34,208.53,2300.0,208.5765,208.6564,208.0572,208.2469,2300.0
2025-05-21 14:30:00,208.64,208.87,207.99,208.0,11200.0,208.3568,208.5865,207.7077,207.7177,11200.0
2025-05-21 15:00:00,208.28,208.29,206.94,207.09,16695.0,207.9973,208.0073,206.6591,206.8089,16695.0
2025-05-21 15:30:00,207.09,208.64,206.96,207.78,53529.0,206.8089,208.3568,206.6791,207.498,53529.0
2025-05-22 09:30:00,206.68,206.68,204.09,205.98,14974.0,206.68,206.68,204.09,205.98,14974.0
2025-05-22 10:00:00,206.01,206.19,204.29,204.84,8909.0,206.01,206.19,204.29,204.84,8909.0
2025-05-22 10:30:00,204.6,205.5,204.03,205.5,16624.0,204.6,205.5,204.03,205.5,16624.0
2025-05-22 11:00:00,205.45,206.03,205.32,205.49,5802.0,205.45,206.03,205.32,205.49,5802.0
2025-05-22 11:30:00,205.26,206.12,205.26,205.91,7463.0,205.26,206.12,205.26,205.91,7463.0
2025-05-22 12:00:00,205.91,206.46,205.7,205.7,16482.0,205.91,206.46,205.7,205.7,16482.0
2025-05-22 12:30:00,205.7,205.81,205.08,205.28,16627.0,205.7,205.81,205.08,205.28,16627.0
2025-05-22 13:00:00,205.28,205.77,205.08,205.68,5198.0,205.28,205.77,205.08,205.68,5198.0
2025-05-22 13:30:00,205.65,206.13,205.38,205.93,8532.0,205.65,206.13,205.38,205.93,8532.0
2025-05-22 14:00:00,205.93,206.41,205.8,206.15,7458.0,205.93,206.41,205.8,206.15,7458.0
2025-05-22 14:30:00,206.3,206.76,206.27,206.65,9253.0,206.3,206.76,206.27,206.65,9253.0
2025-05-22 15:00:00,206.66,207.26,206.62,207.26,13266.0,206.66,207.26,206.62,207.26,13266.0
2025-05-22 15:30:00,207.13,207.31,205.75,205.95,53468.0,207.13,207.31,205.75,205.95,53468.0
2025-05-23 09:30:00,205.02,206.57,204.1,206.57,14259.0,205.02,206.57,204.1,206.57,14259.0
2025-05-23 10:00:00,206.57,207.37,206.39,207.36,7744.0,206.57,207.37,206.39,207.36,7744.0
2025-05-23 10:30:00,207.54,208.65,207.54,207.69,8050.0,207.54,208.65,207.54,207.69,8050.0
2025-05-23 11:00:00,208.04,209.02,207.69,208.9,8746.0,208.04,209.02,207.69,208.9,8746.0
2025-05-23 11:30:00,209.11,209.38,208.11,208.31,8164.0,209.11,209.38,208.11,208.31,8164.0
2025-05-23 12:00:00,208.31,208.76,208.29,208.68,5213.0,208.31,208.76,208.29,208.68,5213.0
2025-05-23 12:30:00,208.58,208.95,208.3,208.43,5165.0,208.58,208.95,208.3,208.43,5165.0
2025-05-23 13:00:00,208.44,209.04,208.24,209.04,3979.0,208.44,209.04,208.24,209.04,3979.0
2025-05-23 13:30:00,209.05,210.21,208.69,210.03,10349.0,209.05,210.21,208.69,210.03,10349.0
2025-05-23 14:00:00,210.21,210.46,209.27,209.67,11038.0,210.21,210.46,209.27,209.67,11038.0
2025-05-23 14:30:00,209.67,210.19,209.66,210.08,8694.0,209.67,210.19,209.66,210.08,8694.0
2025-05-23 15:00:00,210.1,210.43,209.91,210.3,17389.0,210.1,210.43,209.91,210.3,17389.0
2025-05-23 15:30:00,210.3,210.91,210.0,210.59,55604.0,210.3,210.91,210.0,210.59,55604.0
2025-05-27 09:30:00,213.54,213.73,212.1,212.95,15380.0,213.54,213.73,212.1,212.95,15380.0
2025-05-27 10:00:00,213.25,214.75,212.9,214.45,16079.0,213.25,214.75,212.9,214.45,16079.0
2025-05-27 10:30:00,214.65,215.42,214.4,215.28,7072.0,214.65,215.42,214.4,215.28,7072.0
2025-05-27 11:00:00,215.43,216.0,215.36,215.96,9481.0,215.43,216.0,215.36,215.96,9481.0
2025-05-27 11:30:00,216.14,216.21,215.74,215.89,5669.0,216.14,216.21,215.74,215.89,5669.0
2025-05-27 12:00:00,215.95,216.22,215.7,216.05,6250.0,215.95,216.22,215.7,216.05,6250.0
2025-05-27 12:30:00,216.16,216.83,216.1,216.33,11064.0,216.16,216.83,216.1,216.33,11064.0
2025-05-27 13:00:00,216.25,216.59,216.05,216.18,6655.0,216.25,216.59,216.05,216.18,6655.0
2025-05-27 13:30:00,216.2,216.85,216.2,216.74,2925.0,216.2,216.85,216.2,216.74,2925.0
2025-05-27 14:00:00,216.73,216.77,216.12,216.39,3639.0,216.73,216.77,216.12,216.39,3639.0
2025-05-27 14:30:00,216.41,216.66,216.09,216.19,6964.0,216.41,216.66,216.09,216.19,6964.0
2025-05-27 15:00:00,216.3,217.05,216.3,216.75,11908.0,216.3,217.05,216.3,216.75,11908.0
2025-05-27 15:30:00,216.61,218.52,216.61,218.52,57129.0,216.61,218.52,216.61,218.52,57129.0
2025-05-28 09:30:00,218.63,220.05,217.52,218.52,15109.0,218.63,220.05,217.52,218.52,15109.0
2025-05-28 10:00:00,218.84,219.05,218.23,218.23,6883.0,218.84,219.05,218.23,218.23,6883.0
2025-05-28 10:30:00,218.22,218.23,217.63,218.09,6343.0,218.22,218.23,217.63,218.09,6343.0
2025-05-28 11:00:00,218.28,218.9,217.94,218.56,13825.0,218.28,218.9,217.94,218.56,13825.0
2025-05-28 11:30:00,218.37,218.65,218.15,218.16,8131.0,218.37,218.65,218.15,218.16,8131.0
2025-05-28 12:00:00,218.37,218.94,218.37,218.61,7954.0,218.37,218.94,218.37,218.61,7954.0
2025-05-28 12:30:00,218.62,218.96,218.39,218.4,3370.0,218.62,218.96,218.39,218.4,3370.0
2025-05-28 13:00:00,218.39,218.66,218.04,218.11,8467.0,218.39,218.66,218.04,218.11,8467.0
2025-05-28 13:30:00,218.05,218.31,217.61,218.08,20123.0,218.05,218.31,217.61,218.08,20123.0
2025-05-28 14:00:00,218.01,218.3,217.76,217.89,6994.0,218.01,218.3,217.76,217.89,6994.0
2025-05-28 14:30:00,217.91,217.98,216.68,216.97,34195.0,217.91,217.98,216.68,216.97,34195.0
2025-05-28 15:00:00,216.98,217.52,216.96,217.08,16117.0,216.98,217.52,216.96,217.08,16117.0
2025-05-28 15:30:00,217.09,217.15,215.81,216.37,43022.0,217.09,217.15,215.81,216.37,43022.0
2025-05-29 09:30:00,217.24,218.4,215.81,215.84,6989.0,217.24,218.4,215.81,215.84,6989.0
2025-05-29 10:00:00,216.15,216.86,214.9,216.73,23900.0,216.15,216.86,214.9,216.73,23900.0
2025-05-29 10:30:00,216.73,217.42,216.2,217.11,4607.0,216.73,217.42,216.2,217.11,4607.0
2025-05-29 11:00:00,216.68,217.58,216.62,217.44,4117.0,216.68,217.58,216.62,217.44,4117.0
2025-05-29 11:30:00,217.33,217.33,216.02,216.13,6857.0,217.33,217.33,216.02,216.13,6857.0
2025-05-29 12:00:00,216.08,217.0,215.9,217.0,4835.0,216.08,217.0,215.9,217.0,4835.0
2025-05-29 12:30:00,217.08,217.11,216.45,216.99,4876.0,217.08,217.11,216.45,216.99,4876.0
2025-05-29 13:00:00,217.07,217.33,216.88,216.93,4152.0,217.07,217.33,216.88,216.93,4152.0
2025-05-29 13:30:00,216.92,217.25,216.76,216.76,2300.0,216.92,217.25,216.76,216.76,2300.0
2025-05-29 14:00:00,216.72,217.04,216.33,216.33,1100.0,216.72,217.04,216.33,216.33,1100.0
2025-05-29 14:30:00,216.64,217.25,216.64,216.93,3500.0,216.64,217.25,216.64,216.93,3500.0
2025-05-29 15:00:00,216.87,217.84,216.87,217.43,7104.0,216.87,217.84,216.87,217.43,7104.0
2025-05-29 15:30:00,217.61,218.05,217.22,218.05,20669.0,217.61,218.05,217.22,218.05,20669.0
2025-05-30 09:30:00,217.48,217.91,216.53,216.69,8942.0,217.48,217.91,216.53,216.69,8942.0
2025-05-30 10:00:00,217.0,217.92,216.58,217.59,12514.0,217.0,217.92,216.58,217.59,12514.0
2025-05-30 10:30:00,218.0,218.02,217.46,217.46,2683.0,218.0,218.02,217.46,217.46,2683.0
2025-05-30 11:00:00,217.49,217.65,217.06,217.16,3449.0,217.49,217.65,217.06,217.16,3449.0
2025-05-30 11:30:00,217.41,217.41,216.62,216.8,1671.0,217.41,217.41,216.62,216.8,1671.0
2025-05-30 12:00:00,216.8,217.24,216.0,216.0,1795.0,216.8,217.24,216.0,216.0,1795.0
2025-05-30 12:30:00,215.99,215.99,215.05,215.74,4888.0,215.99,215.99,215.05,215.74,4888.0
2025-05-30 13:00:00,216.23,216.55,215.88,216.25,5455.0,216.23,216.55,215.88,216.25,5455.0
2025-05-30 13:30:00,216.25,216.99,216.17,216.44,4480.0,216.25,216.99,216.17,216.44,4480.0
2025-05-30 14:00:00,216.8,217.08,216.7,216.97,2064.0,216.8,217.08,216.7,216.97,2064.0
2025-05-30 14:30:00,217.17,217.28,216.7,216.78,2805.0,217.17,217.28,216.7,216.78,2805.0
2025-05-30 15:00:00,216.78,216.93,216.18,216.82,20189.0,216.78,216.93,216.18,216.82,20189.0
2025-05-30 15:30:00,216.74,217.36,215.8,216.25,78322.0,216.74,217.36,215.8,216.25,78322.0
2025-06-02 09:30:00,217.42,217.42,213.77,213.92,11789.0,217.42,217.42,213.77,213.92,11789.0
2025-06-02 10:00:00,214.17,215.72,213.46,215.63,17215.0,214.17,215.72,213.46,215.63,17215.0
2025-06-02 10:30:00,215.68,215.89,215.05,215.67,10246.0,215.68,215.89,215.05,215.67,10246.0
2025-06-02 11:00:00,215.6,215.78,215.25,215.25,7740.0,215.6,215.78,215.25,215.25,7740.0
2025-06-02 11:30:00,215.39,216.59,215.39,216.14,18958.0,215.39,216.59,215.39,216.14,18958.0
2025-06-02 12:00:00,216.15,216.65,216.11,216.38,12924.0,216.15,216.65,216.11,216.38,12924.0
2025-06-02 12:30:00,216.47,216.8,216.02,216.11,54177.0,216.47,216.8,216.02,216.11,54177.0
2025-06-02 13:00:00,216.28,216.35,215.94,216.04,4381.0,216.28,216.35,215.94,216.04,4381.0
2025-06-02 13:30:00,215.91,216.17,215.75,216.05,10509.0,215.91,216.17,215.75,216.05,10509.0
2025-06-02 14:00:00,216.04,217.01,215.81,216.81,39265.0,216.04,217.01,215.81,216.81,39265.0
2025-06-02 14:30:00,216.81,217.19,216.72,217.19,7670.0,216.81,217.19,216.72,217.19,7670.0
2025-06-02 15:00:00,217.22,217.66,217.14,217.65,9057.0,217.22,217.66,217.14,217.65,9057.0
2025-06-02 15:30:00,217.65,218.16,217.2,218.13,53236.0,217.65,218.16,217.2,218.13,53236.0
2025-06-03 09:30:00,223.05,230.79,222.12,226.75,58457.0,223.05,230.79,222.12,226.75,58457.0
2025-06-03 10:00:00,227.17,228.55,226.53,227.93,44207.0,227.17,228.55,226.53,227.93,44207.0
2025-06-03 10:30:00,228.02,229.74,227.59,229.74,67468.0,228.02,229.74,227.59,229.74,67468.0
2025-06-03 11:00:00,229.3,230.21,228.94,230.21,36625.0,229.3,230.21,228.94,230.21,36625.0
2025-06-03 11:30:00,230.25,230.79,227.9,228.81,40414.0,230.25,230.79,227.9,228.81,40414.0
2025-06-03 12:00:00,228.98,230.55,228.75,230.48,38432.0,228.98,230.55,228.75,230.48,38432.0
2025-06-03 12:30:00,230.37,230.9,229.83,230.9,16212.0,230.37,230.9,229.83,230.9,16212.0
2025-06-03 13:00:00,230.83,231.39,230.38,231.3,17813.0,230.83,231.39,230.38,231.3,17813.0
2025-06-03 13:30:00,231.3,231.34,230.2,230.28,27747.0,231.3,231.34,230.2,230.28,27747.0
2025-06-03 14:00:00,230.3,230.86,229.72,230.58,21996.0,230.3,230.86,229.72,230.58,21996.0
2025-06-03 14:30:00,230.58,230.98,230.13,230.13,27663.0,230.58,230.98,230.13,230.13,27663.0
2025-06-03 15:00:00,230.06,230.22,229.6,229.77,28607.0,230.06,230.22,229.6,229.77,28607.0
2025-06-03 15:30:00,229.95,230.95,229.72,230.77,75122.0,229.95,230.95,229.72,230.77,75122.0
2025-06-04 09:30:00,231.8,231.98,229.71,231.72,30960.0,231.8,231.98,229.71,231.72,30960.0
2025-06-04 10:00:00,231.41,231.96,230.36,230.79,20721.0,231.41,231.96,230.36,230.79,20721.0
2025-06-04 10:30:00,230.83,231.61,230.0,231.48,15708.0,230.83,231.61,230.0,231.48,15708.0
2025-06-04 11:00:00,231.64,232.4,231.41,232.11,17457.0,231.64,232.4,231.41,232.11,17457.0
2025-06-04 11:30:00,231.99,232.74,231.55,232.31,15787.0,231.99,232.74,231.55,232.31,15787.0
2025-06-04 12:00:00,232.41,232.81,231.89,232.48,16411.0,232.41,232.81,231.89,232.48,16411.0
2025-06-04 12:30:00,232.44,232.78,232.34,232.37,7979.0,232.44,232.78,232.34,232.37,7979.0
2025-06-04 13:00:00,232.49,232.82,232.46,232.74,9108.0,232.49,232.82,232.46,232.74,9108.0
2025-06-04 13:30:00,232.74,233.51,232.69,233.46,11921.0,232.74,233.51,232.69,233.46,11921.0
2025-06-04 14:00:00,233.44,234.75,233.44,234.34,23763.0,233.44,234.75,233.44,234.34,23763.0
2025-06-04 14:30:00,234.5,234.54,233.86,234.09,20459.0,234.5,234.54,233.86,234.09,20459.0
2025-06-04 15:00:00,234.03,234.64,234.01,234.58,25471.0,234.03,234.64,234.01,234.58,25471.0
2025-06-04 15:30:00,234.64,235.07,234.3,234.58,86982.0,234.64,235.07,234.3,234.58,86982.0
2025-06-05 09:30:00,234.87,235.05,231.49,231.5,11420.0,234.87,235.05,231.49,231.5,11420.0
2025-06-05 10:00:00,231.5,233.38,231.24,232.65,21414.0,231.5,233.38,231.24,232.65,21414.0
2025-06-05 10:30:00,232.69,233.37,231.85,233.09,17945.0,232.69,233.37,231.85,233.09,17945.0
2025-06-05 11:00:00,233.25,233.89,232.88,233.63,12852.0,233.25,233.89,232.88,233.63,12852.0
2025-06-05 11:30:00,233.63,233.91,233.09,233.24,9461.0,233.63,233.91,233.09,233.24,9461.0
2025-06-05 12:00:00,233.11,234.37,233.11,234.37,8419.0,233.11,234.37,233.11,234.37,8419.0
2025-06-05 12:30:00,234.39,234.43,232.86,233.22,10355.0,234.39,234.43,232.86,233.22,10355.0
2025-06-05 13:00:00,233.2,234.71,233.2,234.39,7748.0,233.2,234.71,233.2,234.39,7748.0
2025-06-05 13:30:00,234.4,235.0,234.39,234.76,6876.0,234.4,235.0,234.39,234.76,6876.0
2025-06-05 14:00:00,234.71,234.71,234.18,234.48,5539.0,234.71,234.71,234.18,234.48,5539.0
2025-06-05 14:30:00,234.5,234.68,234.47,234.56,4418.0,234.5,234.68,234.47,234.56,4418.0
2025-06-05 15:00:00,234.6,234.6,232.43,233.09,8040.0,234.6,234.6,232.43,233.09,8040.0
2025-06-05 15:30:00,233.09,233.9,233.03,233.28,37151.0,233.09,233.9,233.03,233.28,37151.0
2025-06-06 09:30:00,234.83,235.79,234.67,235.33,9997.0,234.83,235.79,234.67,235.33,9997.0
2025-06-06 10:00:00,235.59,236.16,235.03,236.06,6643.0,235.59,236.16,235.03,236.06,6643.0
2025-06-06 10:30:00,235.87,236.49,235.48,236.01,7701.0,235.87,236.49,235.48,236.01,7701.0
2025-06-06 11:00:00,236.31,236.47,235.43,235.86,6403.0,236.31,236.47,235.43,235.86,6403.0
2025-06-06 11:30:00,235.7,236.5,235.41,236.29,6417.0,235.7,236.5,235.41,236.29,6417.0
2025-06-06 12:00:00,236.12,236.87,236.11,236.23,4067.0,236.12,236.87,236.11,236.23,4067.0
2025-06-06 12:30:00,236.44,236.45,235.9,236.14,4448.0,236.44,236.45,235.9,236.14,4448.0
2025-06-06 13:00:00,236.14,236.2,235.88,235.93,3950.0,236.14,236.2,235.88,235.93,3950.0
2025-06-06 13:30:00,236.02,236.13,235.83,235.83,3974.0,236.02,236.13,235.83,235.83,3974.0
2025-06-06 14:00:00,236.14,236.23,235.21,235.31,19735.0,236.14,236.23,235.21,235.31,19735.0
2025-06-06 14:30:00,235.37,235.83,235.37,235.44,7656.0,235.37,235.83,235.37,235.44,7656.0
2025-06-06 15:00:00,235.4,235.66,234.85,234.92,10014.0,235.4,235.66,234.85,234.92,10014.0
2025-06-06 15:30:00,234.92,235.04,234.43,234.63,23005.0,234.92,235.04,234.43,234.63,23005.0
2025-06-09 09:30:00,235.46,236.08,232.8,234.27,15614.0,235.46,236.08,232.8,234.27,15614.0
2025-06-09 10:00:00,234.19,234.77,233.69,234.77,26079.0,234.19,234.77,233.69,234.77,26079.0
2025-06-09 10:30:00,234.61,234.61,232.59,232.6,32446.0,234.61,234.61,232.59,232.6,32446.0
2025-06-09 11:00:00,232.65,232.76,231.91,232.76,9322.0,232.65,232.76,231.91,232.76,9322.0
2025-06-09 11:30:00,232.76,233.78,232.69,233.78,5295.0,232.76,233.78,232.69,233.78,5295.0
2025-06-09 12:00:00,233.94,234.13,233.68,233.72,6361.0,233.94,234.13,233.68,233.72,6361.0
2025-06-09 12:30:00,233.54,234.0,233.36,233.84,7189.0,233.54,234.0,233.36,233.84,7189.0
2025-06-09 13:00:00,233.84,234.05,233.61,233.95,5837.0,233.84,234.05,233.61,233.95,5837.0
2025-06-09 13:30:00,233.96,235.2,233.77,235.0,33119.0,233.96,235.2,233.77,235.0,33119.0
2025-06-09 14:00:00,235.12,236.02,235.08,235.81,10264.0,235.12,236.02,235.08,235.81,10264.0
2025-06-09 14:30:00,235.71,236.51,235.68,236.25,25334.0,235.71,236.51,235.68,236.25,25334.0
2025-06-09 15:00:00,236.24,236.47,235.86,235.86,17073.0,236.24,236.47,235.86,235.86,17073.0
2025-06-09 15:30:00,235.83,235.83,234.39,234.42,48887.0,235.83,235.83,234.39,234.42,48887.0
2025-06-10 09:30:00,234.37,235.67,231.57,233.99,23299.0,234.37,235.67,231.57,233.99,23299.0
2025-06-10 10:00:00,233.82,234.0,231.76,232.14,12948.0,233.82,234.0,231.76,232.14,12948.0
2025-06-10 10:30:00,231.7,231.7,229.54,230.14,16372.0,231.7,231.7,229.54,230.14,16372.0
2025-06-10 11:00:00,230.48,230.48,228.66,229.06,13131.0,230.48,230.48,228.66,229.06,13131.0
2025-06-10 11:30:00,228.72,229.86,228.0,229.85,28712.0,228.72,229.86,228.0,229.85,28712.0
2025-06-10 12:00:00,229.95,230.14,229.77,230.02,11067.0,229.95,230.14,229.77,230.02,11067.0
2025-06-10 12:30:00,230.14,230.14,229.38,229.38,5181.0,230.14,230.14,229.38,229.38,5181.0
2025-06-10 13:00:00,229.75,229.75,228.51,228.56,7344.0,229.75,229.75,228.51,228.56,7344.0
2025-06-10 13:30:00,228.2,228.66,227.27,227.42,13157.0,228.2,228.66,227.27,227.42,13157.0
2025-06-10 14:00:00,227.21,227.84,227.0,227.65,12098.0,227.21,227.84,227.0,227.65,12098.0
2025-06-10 14:30:00,227.84,228.69,227.82,228.59,22823.0,227.84,228.69,227.82,228.59,22823.0
2025-06-10 15:00:00,228.66,229.02,228.0,228.51,25817.0,228.66,229.02,228.0,228.51,25817.0
2025-06-10 15:30:00,228.63,229.84,228.26,229.7,83543.0,228.63,229.84,228.26,229.7,83543.0
2025-06-11 09:30:00,232.05,233.32,228.7,232.52,19454.0,232.05,233.32,228.7,232.52,19454.0
2025-06-11 10:00:00,232.62,234.64,232.46,234.05,18982.0,232.62,234.64,232.46,234.05,18982.0
2025-06-11 10:30:00,234.05,234.39,232.94,233.45,14236.0,234.05,234.39,232.94,233.45,14236.0
2025-06-11 11:00:00,233.91,234.05,232.6,232.6,38506.0,233.91,234.05,232.6,232.6,38506.0
2025-06-11 11:30:00,232.89,232.98,232.18,232.3,6845.0,232.89,232.98,232.18,232.3,6845.0
2025-06-11 12:00:00,232.16,232.66,231.7,232.64,7050.0,232.16,232.66,231.7,232.64,7050.0
2025-06-11 12:30:00,232.71,233.2,232.1,232.62,37314.0,232.71,233.2,232.1,232.62,37314.0
2025-06-11 13:00:00,232.73,233.05,232.36,232.56,7047.0,232.73,233.05,232.36,232.56,7047.0
2025-06-11 13:30:00,232.46,232.71,232.11,232.11,7035.0,232.46,232.71,232.11,232.11,7035.0
2025-06-11 14:00:00,232.09,232.2,231.18,231.83,10841.0,232.09,232.2,231.18,231.83,10841.0
2025-06-11 14:30:00,231.83,232.45,231.75,231.93,13264.0,231.83,232.45,231.75,231.93,13264.0
2025-06-11 15:00:00,231.79,232.85,231.67,232.77,58016.0,231.79,232.85,231.67,232.77,58016.0
2025-06-11 15:30:00,232.77,233.66,232.28,233.05,90267.0,232.77,233.66,232.28,233.05,90267.0
2025-06-12 09:30:00,232.01,233.04,230.54,231.98,44723.0,232.01,233.04,230.54,231.98,44723.0
2025-06-12 10:00:00,232.24,233.67,232.21,233.39,109421.0,232.24,233.67,232.21,233.39,109421.0
2025-06-12 10:30:00,233.22,234.16,233.22,234.16,50936.0,233.22,234.16,233.22,234.16,50936.0
2025-06-12 11:00:00,234.01,234.3,233.12,233.4,27194.0,234.01,234.3,233.12,233.4,27194.0
2025-06-12 11:30:00,233.4,233.48,232.95,232.95,7018.0,233.4,233.48,232.95,232.95,7018.0
2025-06-12 12:00:00,233.22,234.51,232.6,234.51,11487.0,233.22,234.51,232.6,234.51,11487.0
2025-06-12 12:30:00,234.51,234.51,234.02,234.3,8912.0,234.51,234.51,234.02,234.3,8912.0
2025-06-12 13:00:00,234.21,235.0,234.2,234.48,29290.0,234.21,235.0,234.2,234.48,29290.0
2025-06-12 13:30:00,234.46,235.95,234.33,235.27,10451.0,234.46,235.95,234.33,235.27,10451.0
2025-06-12 14:00:00,235.46,235.49,234.45,234.63,3698.0,235.46,235.49,234.45,234.63,3698.0
2025-06-12 14:30:00,234.63,234.9,234.41,234.52,3155.0,234.63,234.9,234.41,234.52,3155.0
2025-06-12 15:00:00,234.66,234.81,234.35,234.53,6494.0,234.66,234.81,234.35,234.53,6494.0
2025-06-12 15:30:00,234.53,235.02,234.17,234.87,33970.0,234.53,235.02,234.17,234.87,33970.0
2025-06-13 09:30:00,233.74,234.96,232.7,233.12,14429.0,233.74,234.96,232.7,233.12,14429.0
2025-06-13 10:00:00,233.46,234.16,232.55,232.55,6201.0,233.46,234.16,232.55,232.55,6201.0
2025-06-13 10:30:00,232.99,233.47,232.58,233.03,8857.0,232.99,233.47,232.58,233.03,8857.0
2025-06-13 11:00:00,233.1,234.35,232.98,233.98,20160.0,233.1,234.35,232.98,233.98,20160.0
2025-06-13 11:30:00,234.13,234.39,233.82,234.03,10076.0,234.13,234.39,233.82,234.03,10076.0
2025-06-13 12:00:00,234.02,234.58,233.9,234.2,21782.0,234.02,234.58,233.9,234.2,21782.0
2025-06-13 12:30:00,234.18,234.26,233.51,233.97,7138.0,234.18,234.26,233.51,233.97,7138.0
2025-06-13 13:00:00,233.95,234.06,232.88,233.06,7237.0,233.95,234.06,232.88,233.06,7237.0
2025-06-13 13:30:00,233.06,233.19,232.9,232.94,5515.0,233.06,233.19,232.9,232.94,5515.0
2025-06-13 14:00:00,233.0,233.0,231.22,231.23,3950.0,233.0,233.0,231.22,231.23,3950.0
2025-06-13 14:30:00,231.33,231.94,230.99,231.83,3400.0,231.33,231.94,230.99,231.83,3400.0
2025-06-13 15:00:00,231.96,231.96,230.91,231.11,21916.0,231.96,231.96,230.91,231.11,21916.0
2025-06-13 15:30:00,231.11,232.15,230.68,231.9,49360.0,231.11,232.15,230.68,231.9,49360.0
2025-06-16 09:30:00,234.71,236.46,233.65,236.16,21781.0,234.71,236.46,233.65,236.16,21781.0
2025-06-16 10:00:00,236.11,237.13,236.11,236.66,3592.0,236.11,237.13,236.11,236.66,3592.0
2025-06-16 10:30:00,236.89,238.17,236.88,238.06,8848.0,236.89,238.17,236.88,238.06,8848.0
2025-06-16 11:00:00,238.04,238.2,237.38,237.54,9095.0,238.04,238.2,237.38,237.54,9095.0
2025-06-16 11:30:00,237.46,238.07,237.42,237.79,3792.0,237.46,238.07,237.42,237.79,3792.0
2025-06-16 12:00:00,238.23,238.54,237.72,237.92,11913.0,238.23,238.54,237.72,237.92,11913.0
2025-06-16 12:30:00,237.96,238.04,237.07,237.07,7910.0,237.96,238.04,237.07,237.07,7910.0
2025-06-16 13:00:00,237.46,237.67,237.33,237.67,2112.0,237.46,237.67,237.33,237.67,2112.0
2025-06-16 13:30:00,237.63,237.68,236.27,236.27,5756.0,237.63,237.68,236.27,236.27,5756.0
2025-06-16 14:00:00,236.61,236.61,235.83,236.05,2057.0,236.61,236.61,235.83,236.05,2057.0
2025-06-16 14:30:00,235.92,236.19,235.71,235.75,3025.0,235.92,236.19,235.71,235.75,3025.0
2025-06-16 15:00:00,235.77,236.08,235.42,235.68,10805.0,235.77,236.08,235.42,235.68,10805.0
2025-06-16 15:30:00,235.65,235.65,234.61,234.92,43616.0,235.65,235.65,234.61,234.92,43616.0
2025-06-17 09:30:00,234.97,235.57,234.33,235.3,8029.0,234.97,235.57,234.33,235.3,8029.0
2025-06-17 10:00:00,235.58,236.09,235.25,235.31,9052.0,235.58,236.09,235.25,235.31,9052.0
2025-06-17 10:30:00,235.31,236.15,235.14,235.8,7882.0,235.31,236.15,235.14,235.8,7882.0
2025-06-17 11:00:00,235.69,236.15,235.37,236.0,8500.0,235.69,236.15,235.37,236.0,8500.0
2025-06-17 11:30:00,236.0,236.95,235.77,236.06,23471.0,236.0,236.95,235.77,236.06,23471.0
2025-06-17 12:00:00,236.16,236.47,235.66,236.04,4954.0,236.16,236.47,235.66,236.04,4954.0
2025-06-17 12:30:00,236.14,236.57,235.99,236.19,4971.0,236.14,236.57,235.99,236.19,4971.0
2025-06-17 13:00:00,235.83,236.66,235.64,235.76,11759.0,235.83,236.66,235.64,235.76,11759.0
2025-06-17 13:30:00,235.81,236.34,235.19,235.78,8272.0,235.81,236.34,235.19,235.78,8272.0
2025-06-17 14:00:00,235.62,236.29,235.49,235.81,8531.0,235.62,236.29,235.49,235.81,8531.0
2025-06-17 14:30:00,236.04,236.04,235.45,235.89,7674.0,236.04,236.04,235.45,235.89,7674.0
2025-06-17 15:00:00,235.86,236.88,235.8,236.8,12124.0,235.86,236.88,235.8,236.8,12124.0
2025-06-17 15:30:00,236.65,236.86,236.22,236.57,35658.0,236.65,236.86,236.22,236.57,35658.0
2025-06-18 09:30:00,236.76,239.31,236.63,239.28,12355.0,236.76,239.31,236.63,239.28,12355.0
2025-06-18 10:00:00,239.49,240.22,238.46,240.22,60071.0,239.49,240.22,238.46,240.22,60071.0
2025-06-18 10:30:00,240.3,240.79,238.71,240.62,17968.0,240.3,240.79,238.71,240.62,17968.0
2025-06-18 11:00:00,240.17,240.28,239.44,239.9,6129.0,240.17,240.28,239.44,239.9,6129.0
2025-06-18 11:30:00,239.97,240.14,239.34,239.56,21539.0,239.97,240.14,239.34,239.56,21539.0
2025-06-18 12:00:00,239.49,240.25,239.41,239.79,13474.0,239.49,240.25,239.41,239.79,13474.0
2025-06-18 12:30:00,239.94,240.74,239.86,240.41,4916.0,239.94,240.74,239.86,240.41,4916.0
2025-06-18 13:00:00,240.41,240.63,239.56,239.86,51204.0,240.41,240.63,239.56,239.86,51204.0
2025-06-18 13:30:00,239.48,240.2,239.05,239.06,3333.0,239.48,240.2,239.05,239.06,3333.0
2025-06-18 14:00:00,239.56,239.99,238.92,239.79,23742.0,239.56,239.99,238.92,239.79,23742.0
2025-06-18 14:30:00,239.97,240.64,238.11,238.57,12445.0,239.97,240.64,238.11,238.57,12445.0
2025-06-18 15:00:00,238.34,239.12,237.55,237.55,46546.0,238.34,239.12,237.55,237.55,46546.0
2025-06-18 15:30:00,237.49,239.14,237.24,239.11,85402.0,237.49,239.14,237.24,239.11,85402.0
2025-06-20 09:30:00,240.86,241.7,238.67,239.63,46211.0,240.86,241.7,238.67,239.63,46211.0
2025-06-20 10:00:00,240.01,240.28,238.42,238.94,7831.0,240.01,240.28,238.42,238.94,7831.0
2025-06-20 10:30:00,239.0,239.71,238.91,239.15,39567.0,239.0,239.71,238.91,239.15,39567.0
2025-06-20 11:00:00,239.15,239.6,239.12,239.37,5075.0,239.15,239.6,239.12,239.37,5075.0
2025-06-20 11:30:00,239.45,239.69,239.0,239.21,4454.0,239.45,239.69,239.0,239.21,4454.0
2025-06-20 12:00:00,239.2,239.37,238.83,238.86,10446.0,239.2,239.37,238.83,238.86,10446.0
2025-06-20 12:30:00,238.68,239.07,238.32,238.52,33007.0,238.68,239.07,238.32,238.52,33007.0
2025-06-20 13:00:00,238.58,238.62,237.1,237.1,3783.0,238.58,238.62,237.1,237.1,3783.0
2025-06-20 13:30:00,237.06,237.87,237.06,237.71,5746.0,237.06,237.87,237.06,237.71,5746.0
2025-06-20 14:00:00,237.71,237.71,236.71,237.05,4586.0,237.71,237.71,236.71,237.05,4586.0
2025-06-20 14:30:00,237.11,237.62,236.71,237.07,8782.0,237.11,237.62,236.71,237.07,8782.0
2025-06-20 15:00:00,237.03,237.6,237.02,237.11,9909.0,237.03,237.6,237.02,237.11,9909.0
2025-06-20 15:30:00,237.17,238.08,237.17,237.91,39427.0,237.17,238.08,237.17,237.91,39427.0